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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 0.9295 0.9492 0.7720 0.7720 541,260 -0.14(-15.52%)
Mar 30, 2009 0.9453 0.9611 0.8665 0.9138 388,811 -0.13(-12.12%)
Mar 26, 2009 0.9453 1.040 0.9059 1.040 424,020 +0.09(+10.00%)
Mar 25, 2009 0.9217 0.9689 0.8902 0.9453 320,165 +0.03(+3.45%)
Mar 24, 2009 0.9611 1.024 0.9138 0.9138 279,055 -0.09(-9.38%)
Mar 23, 2009 1.004 1.016 0.9847 1.008 335,511 +0.01(+0.79%)
Mar 20, 2009 0.9847 1.197 0.9374 1.000 849,518 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9453 0.9768 191,998 -0.11(-10.14%)
Mar 18, 2009 0.9847 1.142 0.9768 1.087 275,259 +0.10(+10.40%)
Mar 17, 2009 0.9532 1.000 0.8744 0.9847 262,170 +0.04(+4.17%)
Mar 16, 2009 0.9611 0.9768 0.9295 0.9453 177,274 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9217 0.9611 0 -0.01(-0.81%)
Mar 12, 2009 0.9847 1.032 0.9217 0.9689 453,648 -0.02(-1.60%)
Mar 11, 2009 1.056 1.253 0.9453 0.9847 236,215 -0.11(-10.07%)
Mar 10, 2009 0.9847 1.284 0.9847 1.095 372,586 +0.13(+13.01%)
Mar 09, 2009 0.8586 1.024 0.8586 0.9689 350,068 +0.10(+11.82%)
Mar 06, 2009 0.9532 0.9768 0.8193 0.8665 0 -0.08(-8.33%)
Mar 05, 2009 1.048 1.103 0.9453 0.9453 111,368 -0.12(-11.11%)
Mar 04, 2009 0.9453 1.103 0.9374 1.063 303,251 -0.13(-11.18%)
Mar 02, 2009 0.7877 1.292 0.7799 1.197 683,558 +0.45(+60.00%)
Feb 27, 2009 0.5672 0.9611 0.5435 0.7484 885,563 +0.22(+41.79%)
Feb 26, 2009 0.7247 0.7484 0.5278 0.5278 722,200 -0.18(-25.56%)
Feb 25, 2009 0.8823 0.8823 0.6932 0.7090 333,736 -0.15(-17.43%)
Feb 24, 2009 0.8035 0.9059 0.7877 0.8586 280,483 +0.09(+12.37%)
Feb 23, 2009 0.9059 0.9059 0.7641 0.7641 263,021 -0.05(-5.83%)
Feb 20, 2009 0.9059 0.9374 0.8035 0.8114 165,488 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9059 0.9217 142,270 -0.13(-12.69%)
Feb 18, 2009 1.119 1.119 1.032 1.056 146,945 -0.05(-4.29%)
Feb 17, 2009 1.434 1.457 1.103 1.103 411,217 -0.39(-25.93%)
Feb 13, 2009 1.339 1.568 1.331 1.489 256,934 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,493 -0.09(-6.11%)
Feb 11, 2009 1.363 1.473 1.363 1.418 135,708 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.363 1.363 205,483 -0.19(-12.18%)
Feb 09, 2009 1.560 1.591 1.505 1.552 118,847 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.560 272,949 +0.13(+9.39%)
Feb 05, 2009 1.363 1.560 1.134 1.426 404,661 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.379 283,007 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.363 1.654 411,226 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.505 255,938 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 390,954 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.300 358,928 -0.09(-6.25%)
Jan 27, 2009 1.394 1.426 1.379 1.386 148,387 -0.01(-0.57%)
Jan 26, 2009 1.418 1.442 1.379 1.394 229,820 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,279 -0.17(-10.95%)
Jan 22, 2009 1.717 1.828 1.528 1.583 345,856 -0.17(-9.87%)
Jan 21, 2009 1.930 2.001 1.457 1.757 954,753 -0.14(-7.47%)
Jan 20, 2009 2.245 2.277 1.867 1.898 459,024 -0.42(-18.03%)
Jan 16, 2009 2.592 2.639 2.237 2.316 532,724 -0.26(-10.09%)
Jan 15, 2009 2.710 2.710 2.206 2.576 971,316 -0.11(-4.11%)
Jan 14, 2009 2.757 2.781 2.466 2.686 351,327 -0.13(-4.48%)
Jan 13, 2009 2.686 2.954 2.576 2.812 374,187 +0.13(+5.00%)
Jan 12, 2009 3.112 3.112 2.442 2.678 453,418 -0.43(-13.71%)
Jan 09, 2009 3.624 3.647 3.104 3.104 415,246 -0.54(-14.90%)
Jan 08, 2009 3.151 3.663 2.804 3.647 713,450 +0.36(+11.03%)
Jan 07, 2009 3.521 3.702 3.193 3.285 702,767 -0.26(-7.33%)
Jan 06, 2009 3.096 3.773 3.088 3.545 592,954 +0.46(+14.80%)
Jan 05, 2009 2.986 3.112 2.678 3.088 710,778 +0.08(+2.62%)
Jan 02, 2009 2.702 3.056 2.450 3.009 0 +0.29(+10.72%)
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.