Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.145 -0.025 (-0.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.9160 0.9354 0.7607 0.7607 549,275 -0.14(-15.52%)
Mar 30, 2009 0.9315 0.9470 0.8539 0.9005 394,568 -0.12(-12.12%)
Mar 26, 2009 0.9315 1.025 0.8927 1.025 430,299 +0.09(+10.00%)
Mar 25, 2009 0.9082 0.9548 0.8772 0.9315 324,905 +0.03(+3.45%)
Mar 24, 2009 0.9470 1.009 0.9005 0.9005 283,187 -0.09(-9.37%)
Mar 23, 2009 0.9897 1.001 0.9703 0.9936 340,479 +0.01(+0.79%)
Mar 20, 2009 0.9703 1.180 0.9237 0.9858 862,097 +0.02(+2.42%)
Mar 19, 2009 1.087 1.087 0.9315 0.9626 194,841 -0.11(-10.15%)
Mar 18, 2009 0.9703 1.126 0.9626 1.071 279,335 +0.10(+10.40%)
Mar 17, 2009 0.9393 0.9858 0.8616 0.9703 266,052 +0.04(+4.17%)
Mar 16, 2009 0.9470 0.9626 0.9160 0.9315 179,898 -0.02(-1.64%)
Mar 13, 2009 0.9936 0.9936 0.9082 0.9470 0 -0.01(-0.81%)
Mar 12, 2009 0.9703 1.017 0.9082 0.9548 460,365 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9315 0.9703 239,713 -0.11(-10.07%)
Mar 10, 2009 0.9703 1.265 0.9703 1.079 378,103 +0.12(+13.01%)
Mar 09, 2009 0.8461 1.009 0.8461 0.9548 355,251 +0.10(+11.82%)
Mar 06, 2009 0.9393 0.9626 0.8073 0.8539 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.087 0.9315 0.9315 113,017 -0.12(-11.11%)
Mar 04, 2009 0.9315 1.087 0.9237 1.048 307,741 -0.13(-11.18%)
Mar 02, 2009 0.7763 1.273 0.7685 1.180 693,680 +0.44(+60.00%)
Feb 27, 2009 0.5589 0.9470 0.5356 0.7374 898,676 +0.22(+41.79%)
Feb 26, 2009 0.7142 0.7374 0.5201 0.5201 732,894 -0.18(-25.56%)
Feb 25, 2009 0.8694 0.8694 0.6831 0.6986 338,678 -0.15(-17.43%)
Feb 24, 2009 0.7918 0.8927 0.7763 0.8461 284,636 +0.09(+12.37%)
Feb 23, 2009 0.8927 0.8927 0.7530 0.7530 266,915 -0.05(-5.83%)
Feb 20, 2009 0.8927 0.9237 0.7918 0.7995 167,938 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8927 0.9082 144,377 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,121 -0.05(-4.29%)
Feb 17, 2009 1.413 1.436 1.087 1.087 417,306 -0.38(-25.93%)
Feb 13, 2009 1.320 1.545 1.312 1.467 260,738 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.250 1.312 99,952 -0.09(-6.11%)
Feb 11, 2009 1.343 1.452 1.343 1.397 137,718 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,526 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.483 1.529 120,607 -0.01(-0.50%)
Feb 06, 2009 1.397 1.552 1.397 1.537 276,991 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,653 +0.05(+3.43%)
Feb 04, 2009 1.638 1.646 1.312 1.358 287,197 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,315 +0.15(+9.95%)
Feb 02, 2009 1.452 1.510 1.444 1.483 259,728 -0.01(-0.52%)
Jan 30, 2009 1.521 1.521 1.320 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.250 1.490 396,743 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.281 364,243 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,585 -0.01(-0.57%)
Jan 26, 2009 1.397 1.421 1.358 1.374 233,223 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,769 -0.17(-10.95%)
Jan 22, 2009 1.692 1.801 1.506 1.560 350,977 -0.17(-9.87%)
Jan 21, 2009 1.902 1.972 1.436 1.731 968,891 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.840 1.871 465,821 -0.41(-18.03%)
Jan 16, 2009 2.554 2.600 2.205 2.282 540,612 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.174 2.538 985,698 -0.11(-4.11%)
Jan 14, 2009 2.717 2.740 2.430 2.647 356,529 -0.12(-4.48%)
Jan 13, 2009 2.647 2.911 2.538 2.771 379,728 +0.13(+5.00%)
Jan 12, 2009 3.066 3.066 2.406 2.639 460,132 -0.42(-13.71%)
Jan 09, 2009 3.571 3.594 3.058 3.058 421,395 -0.54(-14.90%)
Jan 08, 2009 3.105 3.610 2.763 3.594 724,014 +0.36(+11.03%)
Jan 07, 2009 3.470 3.648 3.146 3.237 713,174 -0.26(-7.33%)
Jan 06, 2009 3.051 3.718 3.043 3.493 601,734 +0.45(+14.80%)
Jan 05, 2009 2.942 3.066 2.639 3.043 721,302 +0.08(+2.62%)
Jan 02, 2009 2.663 3.012 2.414 2.965 0 +0.29(+10.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.