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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 0.5504 0.9326 0.5275 0.7262 912,534 +0.21(+41.79%)
Feb 26, 2009 0.7033 0.7262 0.5122 0.5122 744,196 -0.18(-25.56%)
Feb 25, 2009 0.8562 0.8562 0.6727 0.6880 343,901 -0.15(-17.43%)
Feb 24, 2009 0.7798 0.8791 0.7645 0.8333 289,026 +0.09(+12.37%)
Feb 23, 2009 0.8791 0.8791 0.7415 0.7415 271,031 -0.05(-5.83%)
Feb 20, 2009 0.8791 0.9097 0.7798 0.7874 170,528 -0.11(-11.97%)
Feb 19, 2009 1.032 1.055 0.8791 0.8944 146,603 -0.13(-12.69%)
Feb 18, 2009 1.086 1.086 1.001 1.024 151,421 -0.05(-4.29%)
Feb 17, 2009 1.391 1.414 1.070 1.070 423,741 -0.37(-25.93%)
Feb 13, 2009 1.300 1.521 1.292 1.445 264,759 +0.15(+11.83%)
Feb 12, 2009 1.353 1.353 1.231 1.292 101,493 -0.08(-6.11%)
Feb 11, 2009 1.323 1.430 1.323 1.376 139,841 +0.05(+4.05%)
Feb 10, 2009 1.498 1.544 1.323 1.323 211,741 -0.18(-12.18%)
Feb 09, 2009 1.514 1.544 1.460 1.506 122,467 -0.01(-0.51%)
Feb 06, 2009 1.376 1.529 1.376 1.514 281,262 +0.13(+9.39%)
Feb 05, 2009 1.323 1.514 1.101 1.384 416,986 +0.05(+3.43%)
Feb 04, 2009 1.613 1.621 1.292 1.338 291,626 -0.27(-16.67%)
Feb 03, 2009 1.468 1.659 1.323 1.605 423,750 +0.15(+9.95%)
Feb 02, 2009 1.430 1.487 1.422 1.460 263,733 -0.01(-0.52%)
Jan 30, 2009 1.498 1.498 1.300 1.468 0 +0.00(+0.00%)
Jan 29, 2009 1.254 1.529 1.231 1.468 402,861 +0.21(+16.36%)
Jan 28, 2009 1.368 1.376 1.193 1.261 369,860 -0.08(-6.25%)
Jan 27, 2009 1.353 1.384 1.338 1.345 152,907 -0.01(-0.56%)
Jan 26, 2009 1.376 1.399 1.338 1.353 236,819 -0.02(-1.12%)
Jan 23, 2009 1.498 1.498 1.292 1.368 451,627 -0.17(-10.95%)
Jan 22, 2009 1.667 1.774 1.483 1.537 356,389 -0.17(-9.87%)
Jan 21, 2009 1.873 1.942 1.414 1.705 983,831 -0.14(-7.47%)
Jan 20, 2009 2.179 2.209 1.812 1.842 473,004 -0.41(-18.03%)
Jan 16, 2009 2.515 2.561 2.171 2.248 548,949 -0.25(-10.09%)
Jan 15, 2009 2.630 2.630 2.140 2.500 1,000,898 -0.11(-4.11%)
Jan 14, 2009 2.676 2.699 2.393 2.607 362,027 -0.12(-4.48%)
Jan 13, 2009 2.607 2.867 2.500 2.729 385,583 +0.13(+5.00%)
Jan 12, 2009 3.020 3.020 2.370 2.599 467,228 -0.41(-13.71%)
Jan 09, 2009 3.517 3.539 3.012 3.012 427,893 -0.53(-14.90%)
Jan 08, 2009 3.058 3.555 2.721 3.539 735,179 +0.35(+11.03%)
Jan 07, 2009 3.417 3.593 3.098 3.188 724,171 -0.25(-7.33%)
Jan 06, 2009 3.004 3.662 2.997 3.440 611,013 +0.44(+14.80%)
Jan 05, 2009 2.897 3.020 2.599 2.997 732,425 +0.08(+2.62%)
Jan 02, 2009 2.622 2.966 2.377 2.920 0 +0.28(+10.72%)
Jan 01, 2009 1.957 2.645 1.957 2.637 0 +0.00(+0.00%)
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%)
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.