Skip to main content

Acco Brands Corp (NY: ACCO )

4.900 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.64 20.64 20.24 20.24 207,413 -0.40(-1.93%)
Dec 28, 2006 20.49 20.69 20.40 20.64 247,824 +0.03(+0.15%)
Dec 27, 2006 20.58 20.65 20.50 20.61 265,479 -0.03(-0.15%)
Dec 26, 2006 20.81 20.94 20.55 20.64 396,257 -0.16(-0.77%)
Dec 22, 2006 20.89 20.94 20.72 20.80 315,174 -0.09(-0.44%)
Dec 21, 2006 20.63 20.99 20.63 20.89 528,212 +0.26(+1.26%)
Dec 20, 2006 20.41 20.71 20.11 20.63 366,962 +0.21(+1.01%)
Dec 19, 2006 20.16 20.48 20.07 20.42 437,975 +0.28(+1.37%)
Dec 18, 2006 20.46 20.54 20.00 20.15 241,546 -0.25(-1.24%)
Dec 15, 2006 20.16 20.40 19.99 20.40 403,711 +0.27(+1.33%)
Dec 14, 2006 20.06 20.34 20.06 20.13 307,458 +0.04(+0.19%)
Dec 13, 2006 19.58 20.10 19.58 20.10 293,596 +0.50(+2.54%)
Dec 12, 2006 19.84 19.88 19.35 19.60 307,066 -0.16(-0.81%)
Dec 11, 2006 19.67 19.86 19.58 19.76 194,728 +0.02(+0.08%)
Dec 08, 2006 19.46 19.88 19.16 19.74 175,634 +0.27(+1.37%)
Dec 07, 2006 19.62 19.79 19.44 19.48 245,077 -0.23(-1.16%)
Dec 06, 2006 19.53 19.86 19.45 19.71 248,347 +0.15(+0.78%)
Dec 05, 2006 19.37 19.73 19.32 19.55 249,916 +0.30(+1.55%)
Dec 04, 2006 19.10 19.35 19.02 19.25 289,280 +0.15(+0.76%)
Dec 01, 2006 19.06 19.41 18.73 19.11 264,825 -0.31(-1.58%)
Nov 30, 2006 19.28 19.58 19.25 19.41 327,206 +0.04(+0.20%)
Nov 29, 2006 19.27 19.51 19.26 19.38 512,387 +0.25(+1.32%)
Nov 28, 2006 19.04 19.25 18.99 19.12 255,670 +0.01(+0.04%)
Nov 27, 2006 19.35 19.43 18.83 19.12 399,788 -0.37(-1.88%)
Nov 24, 2006 19.17 19.53 19.14 19.48 136,924 +0.12(+0.63%)
Nov 22, 2006 19.38 19.69 19.25 19.36 217,614 +0.03(+0.16%)
Nov 21, 2006 19.29 19.38 19.08 19.33 155,494 +0.00(+0.00%)
Nov 20, 2006 19.32 19.38 19.15 19.33 221,014 -0.07(-0.35%)
Nov 17, 2006 19.12 19.40 19.09 19.40 434,575 +0.28(+1.48%)
Nov 16, 2006 19.19 19.19 19.05 19.12 274,372 +0.03(+0.16%)
Nov 15, 2006 19.32 19.36 19.01 19.09 401,749 -0.19(-0.99%)
Nov 14, 2006 18.73 19.34 18.47 19.28 482,832 +0.54(+2.86%)
Nov 13, 2006 18.70 18.92 18.64 18.74 305,758 +0.05(+0.25%)
Nov 10, 2006 18.66 18.76 18.46 18.70 399,395 +0.01(+0.04%)
Nov 09, 2006 18.81 18.94 18.64 18.69 459,553 -0.11(-0.57%)
Nov 08, 2006 18.91 19.19 18.77 18.80 412,212 -0.24(-1.29%)
Nov 07, 2006 19.09 19.22 18.90 19.04 601,840 +0.08(+0.40%)
Nov 06, 2006 18.70 19.06 18.66 18.96 515,265 +0.26(+1.39%)
Nov 03, 2006 18.81 19.04 18.64 18.70 442,421 -0.03(-0.16%)
Nov 02, 2006 17.40 18.89 17.40 18.73 767,928 +0.11(+0.57%)
Nov 01, 2006 18.56 18.83 18.54 18.63 400,311 +0.05(+0.25%)
Oct 31, 2006 18.48 18.58 18.39 18.58 279,603 +0.06(+0.33%)
Oct 30, 2006 18.35 18.54 18.11 18.52 277,772 +0.02(+0.08%)
Oct 27, 2006 18.77 18.81 18.46 18.50 431,174 -0.35(-1.87%)
Oct 26, 2006 18.62 18.86 18.43 18.86 251,355 +0.31(+1.69%)
Oct 25, 2006 18.49 18.63 18.47 18.54 354,015 +0.05(+0.29%)
Oct 24, 2006 18.43 18.59 18.31 18.49 594,124 -0.05(-0.25%)
Oct 23, 2006 18.12 18.54 17.99 18.54 458,769 +0.37(+2.02%)
Oct 20, 2006 18.35 18.35 17.82 18.17 296,342 -0.14(-0.75%)
Oct 19, 2006 17.76 18.32 17.76 18.31 614,525 +0.54(+3.06%)
Oct 18, 2006 17.51 17.78 17.40 17.76 305,758 +0.32(+1.84%)
Oct 17, 2006 17.36 17.57 17.23 17.44 207,021 -0.25(-1.43%)
Oct 16, 2006 17.68 17.96 17.62 17.69 195,774 +0.02(+0.09%)
Oct 13, 2006 17.82 18.00 17.66 17.68 166,741 -0.21(-1.15%)
Oct 12, 2006 17.39 17.92 17.38 17.89 236,708 +0.52(+2.99%)
Oct 11, 2006 17.31 17.37 17.15 17.37 271,233 +0.05(+0.31%)
Oct 10, 2006 17.28 17.50 17.01 17.31 230,823 +0.00(+0.00%)
Oct 09, 2006 17.43 17.45 17.11 17.31 190,020 -0.08(-0.44%)
Oct 06, 2006 17.20 17.48 17.20 17.39 140,324 +0.08(+0.49%)
Oct 05, 2006 17.24 17.33 17.11 17.30 339,891 +0.07(+0.40%)
Oct 04, 2006 17.01 17.24 16.90 17.24 327,467 +0.10(+0.58%)
Oct 03, 2006 16.99 17.17 16.67 17.14 320,536 +0.15(+0.90%)
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.