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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2008 6.831 6.854 6.528 6.590 211,808 -0.20(-2.97%)
Aug 28, 2008 6.567 6.847 6.505 6.792 233,438 +0.21(+3.18%)
Aug 27, 2008 6.544 6.808 6.489 6.583 355,161 +0.03(+0.47%)
Aug 26, 2008 6.365 6.567 6.311 6.552 382,742 +0.19(+2.93%)
Aug 25, 2008 6.684 6.684 6.326 6.365 274,942 -0.31(-4.65%)
Aug 22, 2008 6.396 6.707 6.350 6.676 207,468 +0.29(+4.62%)
Aug 21, 2008 6.451 6.598 6.303 6.381 252,670 -0.13(-2.03%)
Aug 20, 2008 6.746 7.010 6.474 6.513 487,225 -0.19(-2.89%)
Aug 19, 2008 6.885 6.893 6.668 6.707 855,303 -0.16(-2.37%)
Aug 18, 2008 6.963 7.118 6.800 6.870 430,499 -0.05(-0.67%)
Aug 15, 2008 6.761 7.227 6.761 6.916 0 +0.13(+1.95%)
Aug 14, 2008 6.489 6.870 6.489 6.784 419,452 +0.23(+3.55%)
Aug 13, 2008 6.202 6.691 6.187 6.552 504,960 +0.35(+5.63%)
Aug 12, 2008 6.187 6.373 6.109 6.202 501,632 +0.05(+0.76%)
Aug 11, 2008 5.845 6.280 5.783 6.156 585,305 +0.32(+5.45%)
Aug 08, 2008 5.605 5.969 5.333 5.837 634,630 +0.29(+5.17%)
Aug 07, 2008 5.581 5.628 5.395 5.550 1,644,778 -0.09(-1.52%)
Aug 06, 2008 6.404 6.521 5.356 5.636 3,131,767 -1.34(-19.24%)
Aug 05, 2008 6.590 7.010 6.590 6.979 511,159 +0.40(+6.14%)
Aug 04, 2008 6.784 6.870 6.427 6.575 335,236 -0.26(-3.86%)
Aug 01, 2008 6.684 6.901 6.536 6.839 303,648 +0.19(+2.80%)
Jul 31, 2008 6.715 6.878 6.645 6.652 373,392 -0.17(-2.50%)
Jul 30, 2008 6.784 6.986 6.563 6.823 676,779 +0.06(+0.92%)
Jul 29, 2008 6.761 6.808 6.482 6.761 443,384 +0.28(+4.31%)
Jul 28, 2008 6.521 6.559 6.412 6.482 456,383 -0.04(-0.60%)
Jul 25, 2008 6.536 6.652 6.427 6.521 453,073 +0.05(+0.72%)
Jul 24, 2008 6.722 6.769 6.435 6.474 466,442 -0.22(-3.25%)
Jul 23, 2008 6.443 6.816 6.435 6.691 1,071,686 +0.29(+4.48%)
Jul 22, 2008 6.125 6.513 6.070 6.404 1,194,017 +0.29(+4.70%)
Jul 21, 2008 6.117 6.148 6.031 6.117 597,059 -0.01(-0.13%)
Jul 18, 2008 6.148 6.171 5.977 6.125 1,873,402 -0.05(-0.75%)
Jul 17, 2008 6.156 6.241 6.008 6.171 2,591,773 +0.00(+0.00%)
Jul 16, 2008 6.055 6.202 5.884 6.171 1,344,946 +0.09(+1.53%)
Jul 15, 2008 6.389 6.389 5.985 6.078 1,192,558 -0.40(-6.11%)
Jul 14, 2008 6.598 6.598 6.319 6.474 486,989 -0.07(-1.07%)
Jul 11, 2008 6.629 6.668 6.427 6.544 544,149 -0.14(-2.09%)
Jul 10, 2008 6.668 6.730 6.497 6.684 1,025,106 +0.02(+0.35%)
Jul 09, 2008 7.064 7.064 6.629 6.660 755,800 -0.39(-5.51%)
Jul 08, 2008 7.739 7.739 6.784 7.048 1,465,122 -0.69(-8.93%)
Jul 07, 2008 7.918 7.957 7.530 7.739 489,098 -0.19(-2.35%)
Jul 04, 2008 8.073 8.143 7.763 7.926 556,167 +0.00(+0.00%)
Jul 03, 2008 8.073 8.143 7.763 7.926 556,167 -0.16(-2.02%)
Jul 02, 2008 8.585 8.585 7.902 8.089 1,060,186 -0.49(-5.70%)
Jul 01, 2008 8.609 8.686 8.252 8.578 557,612 -0.14(-1.60%)
Jun 30, 2008 8.741 9.074 8.702 8.717 397,745 -0.16(-1.75%)
Jun 27, 2008 9.183 9.183 8.737 8.873 873,093 -0.31(-3.38%)
Jun 26, 2008 9.439 9.439 9.090 9.183 328,505 -0.31(-3.27%)
Jun 25, 2008 9.889 10.01 9.354 9.494 722,329 -0.37(-3.78%)
Jun 24, 2008 10.32 10.36 9.866 9.866 384,856 -0.54(-5.22%)
Jun 23, 2008 10.53 10.64 10.32 10.41 332,996 -0.17(-1.61%)
Jun 20, 2008 10.82 10.93 10.39 10.58 615,293 -0.35(-3.20%)
Jun 19, 2008 10.64 10.93 10.56 10.93 502,672 +0.28(+2.62%)
Jun 18, 2008 10.53 10.70 10.48 10.65 416,910 +0.09(+0.88%)
Jun 17, 2008 10.67 10.70 10.52 10.56 271,657 -0.09(-0.80%)
Jun 16, 2008 10.47 10.70 10.43 10.64 287,530 +0.11(+1.03%)
Jun 13, 2008 10.67 10.78 10.39 10.53 263,410 -0.02(-0.15%)
Jun 12, 2008 10.48 10.69 10.36 10.55 1,013,414 +0.17(+1.65%)
Jun 11, 2008 10.85 10.85 10.38 10.38 434,273 -0.47(-4.36%)
Jun 10, 2008 10.99 11.05 10.81 10.85 652,162 -0.06(-0.57%)
Jun 09, 2008 11.38 11.38 10.71 10.91 485,012 -0.46(-4.03%)
Jun 06, 2008 11.74 11.74 11.34 11.37 316,978 -0.47(-3.93%)
Jun 05, 2008 11.64 11.85 11.61 11.84 658,175 +0.23(+2.01%)
Jun 04, 2008 11.33 11.86 11.31 11.61 332,134 +0.22(+1.91%)
Jun 03, 2008 11.45 11.48 11.26 11.39 265,773 -0.06(-0.54%)
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.