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

Acco Brands Corp (NY: ACCO )

4.890 +0.010 (+0.20%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 6, 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 (%)
Dec 31, 2008 2.017 2.726 2.017 2.718 605,085 +0.70(+34.77%)
Dec 30, 2008 2.552 2.639 1.977 2.017 608,747 -0.51(-20.25%)
Dec 29, 2008 2.631 2.733 2.513 2.529 421,117 -0.12(-4.46%)
Dec 26, 2008 2.710 2.722 2.576 2.647 157,912 -0.04(-1.47%)
Dec 24, 2008 2.655 2.694 2.552 2.686 315,577 +0.03(+1.19%)
Dec 23, 2008 2.418 2.789 2.401 2.655 515,269 +0.26(+10.86%)
Dec 22, 2008 2.804 2.915 2.308 2.395 645,230 -0.44(-15.56%)
Dec 19, 2008 2.253 3.017 2.198 2.836 1,116,874 +0.66(+30.43%)
Dec 18, 2008 1.993 2.340 1.993 2.174 367,096 +0.17(+8.66%)
Dec 17, 2008 1.961 2.009 1.867 2.001 370,852 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 800,829 +0.11(+5.88%)
Dec 15, 2008 2.072 2.174 1.780 1.875 377,159 -0.17(-8.46%)
Dec 12, 2008 1.615 2.206 1.615 2.048 495,034 +0.39(+23.81%)
Dec 11, 2008 1.639 1.713 1.528 1.654 586,559 -0.01(-0.47%)
Dec 10, 2008 1.575 1.678 1.552 1.662 656,609 +0.10(+6.57%)
Dec 09, 2008 1.552 1.678 1.331 1.560 742,121 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.489 1.568 753,087 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.568 287,103 +0.17(+11.80%)
Dec 04, 2008 1.245 1.536 1.245 1.402 619,270 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,800 +0.12(+10.34%)
Dec 02, 2008 0.7720 1.142 0.7405 1.142 368,972 +0.39(+52.63%)
Dec 01, 2008 0.7090 0.8114 0.7090 0.7484 393,146 +0.02(+3.26%)
Nov 28, 2008 0.7405 0.7484 0.7090 0.7247 233,439 -0.01(-1.08%)
Nov 26, 2008 0.6538 0.7326 0.5120 0.7326 3,741,650 +0.02(+3.33%)
Nov 25, 2008 0.7877 0.8114 0.6617 0.7090 485,718 -0.07(-9.09%)
Nov 24, 2008 0.8429 0.8586 0.7484 0.7799 644,812 -0.06(-7.48%)
Nov 21, 2008 0.7956 0.8429 0.7523 0.8429 1,172,661 +0.07(+9.18%)
Nov 20, 2008 0.8980 1.016 0.7562 0.7720 1,605,756 -0.09(-10.09%)
Nov 19, 2008 0.6223 0.9138 0.6223 0.8586 1,549,556 +0.24(+37.97%)
Nov 18, 2008 0.7168 0.8114 0.5751 0.6223 7,449,089 -0.09(-13.19%)
Nov 17, 2008 0.9295 0.9295 0.7011 0.7168 437,040 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8980 0.9059 1,071,413 -0.19(-17.27%)
Nov 13, 2008 1.379 1.394 1.048 1.095 806,053 -0.28(-20.11%)
Nov 12, 2008 1.607 1.623 1.371 1.371 517,715 -0.26(-15.94%)
Nov 11, 2008 1.765 1.788 1.631 1.631 212,198 -0.14(-8.00%)
Nov 10, 2008 1.985 2.072 1.757 1.772 230,862 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.946 509,281 -0.12(-5.73%)
Nov 06, 2008 2.158 2.206 2.025 2.064 347,778 -0.17(-7.42%)
Nov 05, 2008 2.229 2.537 2.135 2.229 578,964 +0.06(+2.54%)
Nov 04, 2008 2.410 2.466 2.111 2.174 407,518 -0.18(-7.69%)
Nov 03, 2008 2.221 2.537 2.080 2.355 448,442 +0.13(+6.03%)
Oct 31, 2008 2.088 2.355 2.025 2.221 693,833 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,897 +0.13(+6.56%)
Oct 29, 2008 1.938 2.072 1.891 1.922 751,873 +0.02(+0.83%)
Oct 28, 2008 2.127 2.143 1.875 1.906 1,381,926 -0.17(-7.98%)
Oct 27, 2008 2.206 2.206 1.891 2.072 1,235,270 -0.19(-8.36%)
Oct 24, 2008 2.119 2.316 2.048 2.261 1,001,422 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.269 784,965 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.537 2.584 345,047 -0.38(-12.77%)
Oct 21, 2008 3.104 3.206 2.954 2.962 563,815 -0.20(-6.23%)
Oct 20, 2008 3.309 3.309 3.013 3.159 368,270 -0.06(-1.96%)
Oct 17, 2008 3.159 3.466 3.025 3.222 488,414 -0.01(-0.24%)
Oct 16, 2008 3.647 3.663 2.867 3.230 637,213 -0.39(-10.87%)
Oct 15, 2008 3.805 3.868 3.624 3.624 525,194 -0.24(-6.12%)
Oct 14, 2008 4.222 4.238 3.765 3.860 401,962 -0.24(-5.95%)
Oct 13, 2008 4.159 4.159 3.813 4.104 397,683 +0.27(+6.98%)
Oct 10, 2008 3.316 3.860 3.064 3.836 733,622 +0.25(+7.03%)
Oct 09, 2008 4.293 4.293 3.561 3.584 480,606 -0.62(-14.79%)
Oct 08, 2008 4.238 4.545 4.136 4.207 407,961 -0.20(-4.64%)
Oct 07, 2008 5.049 5.136 4.388 4.411 379,589 -0.57(-11.39%)
Oct 06, 2008 5.018 5.183 4.537 4.979 951,700 -0.32(-5.95%)
Oct 03, 2008 5.506 5.561 5.262 5.294 508,314 -0.13(-2.33%)
Oct 02, 2008 5.688 5.719 5.345 5.420 418,786 -0.32(-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.