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 31, 2008 1.957 2.645 1.957 2.637 623,514 +0.68(+34.77%)
Dec 30, 2008 2.477 2.561 1.919 1.957 627,287 -0.50(-20.25%)
Dec 29, 2008 2.553 2.653 2.439 2.454 433,943 -0.11(-4.46%)
Dec 26, 2008 2.630 2.641 2.500 2.569 162,721 -0.04(-1.47%)
Dec 24, 2008 2.576 2.614 2.477 2.607 325,188 +0.03(+1.19%)
Dec 23, 2008 2.347 2.706 2.330 2.576 530,962 +0.25(+10.86%)
Dec 22, 2008 2.721 2.829 2.240 2.324 664,881 -0.43(-15.56%)
Dec 19, 2008 2.186 2.928 2.133 2.752 1,150,890 +0.64(+30.43%)
Dec 18, 2008 1.934 2.270 1.934 2.110 378,276 +0.17(+8.66%)
Dec 17, 2008 1.904 1.949 1.812 1.942 382,147 +0.02(+0.79%)
Dec 16, 2008 1.842 2.102 1.537 1.926 825,220 +0.11(+5.88%)
Dec 15, 2008 2.011 2.110 1.728 1.819 388,646 -0.17(-8.46%)
Dec 12, 2008 1.567 2.140 1.567 1.988 510,111 +0.38(+23.81%)
Dec 11, 2008 1.590 1.663 1.483 1.605 604,423 -0.01(-0.47%)
Dec 10, 2008 1.529 1.628 1.506 1.613 676,607 +0.10(+6.57%)
Dec 09, 2008 1.506 1.628 1.292 1.514 764,724 -0.01(-0.50%)
Dec 08, 2008 1.598 1.621 1.445 1.521 776,023 +0.00(+0.00%)
Dec 05, 2008 1.353 1.529 1.315 1.521 295,847 +0.16(+11.80%)
Dec 04, 2008 1.208 1.491 1.208 1.361 638,130 +0.14(+11.25%)
Dec 03, 2008 1.131 1.238 1.063 1.223 531,509 +0.11(+10.34%)
Dec 02, 2008 0.7492 1.108 0.7186 1.108 380,210 +0.38(+52.63%)
Dec 01, 2008 0.6880 0.7874 0.6880 0.7262 405,120 +0.02(+3.26%)
Nov 28, 2008 0.7186 0.7262 0.6880 0.7033 240,548 -0.01(-1.08%)
Nov 26, 2008 0.6345 0.7110 0.4969 0.7110 3,855,607 +0.02(+3.33%)
Nov 25, 2008 0.7645 0.7874 0.6421 0.6880 500,511 -0.07(-9.09%)
Nov 24, 2008 0.8180 0.8333 0.7262 0.7568 664,451 -0.06(-7.48%)
Nov 21, 2008 0.7721 0.8180 0.7301 0.8180 1,208,376 +0.07(+9.18%)
Nov 20, 2008 0.8715 0.9862 0.7339 0.7492 1,654,661 -0.08(-10.09%)
Nov 19, 2008 0.6039 0.8868 0.6039 0.8333 1,596,750 +0.23(+37.97%)
Nov 18, 2008 0.6957 0.7874 0.5581 0.6039 7,675,961 -0.09(-13.19%)
Nov 17, 2008 0.9021 0.9021 0.6804 0.6957 450,350 -0.18(-20.87%)
Nov 14, 2008 1.070 1.093 0.8715 0.8791 1,104,044 -0.18(-17.27%)
Nov 13, 2008 1.338 1.353 1.017 1.063 830,603 -0.27(-20.12%)
Nov 12, 2008 1.560 1.575 1.330 1.330 533,483 -0.25(-15.94%)
Nov 11, 2008 1.712 1.735 1.582 1.582 218,661 -0.14(-8.00%)
Nov 10, 2008 1.926 2.011 1.705 1.720 237,893 -0.17(-8.91%)
Nov 07, 2008 2.033 2.110 1.850 1.888 524,792 -0.11(-5.73%)
Nov 06, 2008 2.095 2.140 1.965 2.003 358,370 -0.16(-7.42%)
Nov 05, 2008 2.163 2.462 2.072 2.163 596,597 +0.05(+2.54%)
Nov 04, 2008 2.339 2.393 2.049 2.110 419,929 -0.18(-7.69%)
Nov 03, 2008 2.156 2.462 2.018 2.286 462,100 +0.13(+6.03%)
Oct 31, 2008 2.026 2.286 1.965 2.156 714,965 +0.17(+8.46%)
Oct 30, 2008 1.865 1.988 1.842 1.988 412,077 +0.12(+6.56%)
Oct 29, 2008 1.881 2.011 1.835 1.865 774,773 +0.02(+0.83%)
Oct 28, 2008 2.064 2.079 1.819 1.850 1,424,014 -0.16(-7.98%)
Oct 27, 2008 2.140 2.140 1.835 2.011 1,272,892 -0.18(-8.36%)
Oct 24, 2008 2.056 2.248 1.988 2.194 1,031,921 -0.01(-0.35%)
Oct 23, 2008 2.530 2.974 1.919 2.202 808,872 -0.31(-12.19%)
Oct 22, 2008 2.790 2.790 2.462 2.507 355,556 -0.37(-12.77%)
Oct 21, 2008 3.012 3.111 2.867 2.874 580,987 -0.19(-6.23%)
Oct 20, 2008 3.211 3.211 2.924 3.066 379,486 -0.06(-1.96%)
Oct 17, 2008 3.066 3.364 2.936 3.127 503,289 -0.01(-0.24%)
Oct 16, 2008 3.539 3.555 2.783 3.134 656,620 -0.38(-10.87%)
Oct 15, 2008 3.692 3.754 3.517 3.517 541,189 -0.23(-6.12%)
Oct 14, 2008 4.098 4.113 3.654 3.746 414,205 -0.24(-5.95%)
Oct 13, 2008 4.036 4.036 3.700 3.983 409,795 +0.26(+6.98%)
Oct 10, 2008 3.218 3.746 2.974 3.723 755,966 +0.24(+7.03%)
Oct 09, 2008 4.166 4.166 3.455 3.478 495,243 -0.60(-14.79%)
Oct 08, 2008 4.113 4.411 4.013 4.082 420,386 -0.20(-4.64%)
Oct 07, 2008 4.900 4.984 4.258 4.281 391,149 -0.55(-11.39%)
Oct 06, 2008 4.870 5.030 4.403 4.831 980,685 -0.31(-5.95%)
Oct 03, 2008 5.344 5.397 5.107 5.137 523,795 -0.12(-2.33%)
Oct 02, 2008 5.519 5.550 5.187 5.260 431,541 -0.31(-5.49%)
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.