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

Acco Brands Corp (NY: ACCO )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 29, 2009 2.315 2.426 2.229 2.323 354,149 +0.01(+0.34%)
May 28, 2009 2.339 2.489 2.175 2.315 653,858 -0.04(-1.67%)
May 27, 2009 2.292 2.473 2.292 2.355 309,194 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,790 +0.16(+7.38%)
May 22, 2009 2.205 2.276 2.087 2.134 275,162 -0.06(-2.52%)
May 21, 2009 2.292 2.394 2.126 2.189 310,376 -0.13(-5.44%)
May 20, 2009 2.410 2.756 2.284 2.315 373,675 -0.09(-3.61%)
May 19, 2009 2.441 2.465 2.252 2.402 329,741 -0.09(-3.48%)
May 18, 2009 2.063 2.536 2.063 2.489 455,140 +0.46(+22.48%)
May 15, 2009 2.221 2.378 1.969 2.032 467,181 -0.19(-8.51%)
May 14, 2009 2.024 2.497 1.866 2.221 400,148 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.008 2.024 323,966 -0.37(-15.46%)
May 12, 2009 2.567 2.607 2.323 2.394 685,203 -0.17(-6.46%)
May 11, 2009 2.457 2.599 2.292 2.560 254,089 +0.06(+2.52%)
May 08, 2009 2.536 2.812 2.473 2.497 600,783 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.473 2.489 410,134 -0.12(-4.53%)
May 06, 2009 2.835 2.835 2.166 2.607 1,200,831 -0.23(-8.06%)
May 05, 2009 2.150 2.985 2.087 2.835 1,376,471 +0.72(+33.83%)
May 04, 2009 1.756 2.134 1.756 2.119 482,764 +0.35(+20.09%)
May 01, 2009 1.646 1.835 1.583 1.764 471,308 +0.12(+7.18%)
Apr 30, 2009 1.630 1.843 1.630 1.646 545,863 +0.02(+1.46%)
Apr 29, 2009 1.607 1.638 1.457 1.622 396,833 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.378 1.567 246,758 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.441 402,168 -0.31(-17.57%)
Apr 24, 2009 1.725 1.803 1.607 1.748 574,463 +0.05(+2.78%)
Apr 23, 2009 1.614 1.811 1.418 1.701 738,957 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.047 1.614 1,041,322 +0.50(+44.37%)
Apr 21, 2009 0.9766 1.118 0.9766 1.118 230,969 +0.14(+14.52%)
Apr 20, 2009 1.047 1.079 0.9687 0.9766 299,384 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9608 1.040 272,856 +0.01(+0.76%)
Apr 16, 2009 0.9529 1.033 0.9451 1.032 236,835 +0.09(+9.17%)
Apr 15, 2009 0.9057 0.9923 0.9057 0.9451 385,882 +0.05(+5.26%)
Apr 14, 2009 0.9844 1.000 0.8899 0.8978 512,960 -0.12(-11.63%)
Apr 13, 2009 0.9844 1.032 0.9687 1.016 238,769 +0.02(+1.57%)
Apr 09, 2009 1.032 1.047 0.9766 1.000 469,826 +0.04(+4.10%)
Apr 08, 2009 0.8899 1.142 0.8899 0.9608 600,175 +0.08(+8.93%)
Apr 07, 2009 0.9372 0.9766 0.7639 0.8821 707,147 -0.06(-6.67%)
Apr 06, 2009 1.189 1.189 0.9451 0.9451 776,561 -0.21(-18.37%)
Apr 03, 2009 1.197 1.378 1.063 1.158 511,808 -0.17(-13.02%)
Apr 02, 2009 0.9844 1.339 0.9687 1.331 554,804 +0.39(+40.83%)
Apr 01, 2009 0.7639 0.9451 0.7639 0.9451 296,661 +0.17(+22.45%)
Mar 31, 2009 0.9293 0.9490 0.7718 0.7718 541,395 -0.14(-15.52%)
Mar 30, 2009 0.9451 0.9608 0.8663 0.9136 388,908 -0.13(-12.12%)
Mar 26, 2009 0.9451 1.040 0.9057 1.040 424,126 +0.09(+10.00%)
Mar 25, 2009 0.9214 0.9687 0.8899 0.9451 320,245 +0.03(+3.45%)
Mar 24, 2009 0.9608 1.024 0.9136 0.9136 279,125 -0.09(-9.37%)
Mar 23, 2009 1.004 1.016 0.9844 1.008 335,595 +0.01(+0.79%)
Mar 20, 2009 0.9844 1.197 0.9372 1.000 849,730 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9451 0.9766 192,046 -0.11(-10.15%)
Mar 18, 2009 0.9844 1.142 0.9766 1.087 275,328 +0.10(+10.40%)
Mar 17, 2009 0.9529 1.000 0.8742 0.9844 262,236 +0.04(+4.17%)
Mar 16, 2009 0.9608 0.9766 0.9293 0.9451 177,318 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9214 0.9608 0 -0.01(-0.81%)
Mar 12, 2009 0.9844 1.032 0.9214 0.9687 453,761 -0.02(-1.60%)
Mar 11, 2009 1.055 1.252 0.9451 0.9844 236,274 -0.11(-10.07%)
Mar 10, 2009 0.9844 1.284 0.9844 1.095 372,679 +0.13(+13.01%)
Mar 09, 2009 0.8584 1.024 0.8584 0.9687 350,155 +0.10(+11.82%)
Mar 06, 2009 0.9529 0.9766 0.8191 0.8663 0 -0.08(-8.33%)
Mar 05, 2009 1.047 1.103 0.9451 0.9451 111,396 -0.12(-11.11%)
Mar 04, 2009 0.9451 1.103 0.9372 1.063 303,326 -0.13(-11.18%)
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.