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 (%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -0.02(-0.87%)
Jun 01, 2009 2.359 2.677 2.359 2.662 461,440 +0.37(+16.27%)
May 29, 2009 2.282 2.390 2.196 2.289 359,393 +0.01(+0.34%)
May 28, 2009 2.305 2.452 2.143 2.282 663,540 -0.04(-1.67%)
May 27, 2009 2.258 2.437 2.258 2.320 313,772 +0.06(+2.75%)
May 26, 2009 2.088 2.336 2.072 2.258 326,555 +0.16(+7.38%)
May 22, 2009 2.173 2.243 2.057 2.103 279,236 -0.05(-2.52%)
May 21, 2009 2.258 2.359 2.095 2.157 314,972 -0.12(-5.44%)
May 20, 2009 2.375 2.716 2.251 2.282 379,208 -0.09(-3.61%)
May 19, 2009 2.406 2.429 2.220 2.367 334,624 -0.09(-3.48%)
May 18, 2009 2.033 2.499 2.033 2.452 461,880 +0.45(+22.48%)
May 15, 2009 2.188 2.344 1.940 2.002 474,099 -0.19(-8.51%)
May 14, 2009 1.994 2.460 1.839 2.188 406,073 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.979 1.994 328,763 -0.36(-15.46%)
May 12, 2009 2.530 2.569 2.289 2.359 695,349 -0.16(-6.46%)
May 11, 2009 2.421 2.561 2.258 2.522 257,851 +0.06(+2.52%)
May 08, 2009 2.499 2.771 2.437 2.460 609,679 +0.01(+0.32%)
May 07, 2009 2.569 2.693 2.437 2.452 416,207 -0.12(-4.53%)
May 06, 2009 2.794 2.794 2.134 2.569 1,218,613 -0.23(-8.06%)
May 05, 2009 2.119 2.941 2.057 2.794 1,396,853 +0.71(+33.83%)
May 04, 2009 1.731 2.103 1.731 2.088 489,912 +0.35(+20.09%)
May 01, 2009 1.622 1.808 1.560 1.738 478,287 +0.12(+7.18%)
Apr 30, 2009 1.606 1.816 1.606 1.622 553,946 +0.02(+1.46%)
Apr 29, 2009 1.583 1.614 1.436 1.599 402,709 +0.05(+3.52%)
Apr 28, 2009 1.381 1.575 1.358 1.544 250,412 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.420 408,123 -0.30(-17.57%)
Apr 24, 2009 1.700 1.777 1.583 1.723 582,970 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.676 749,899 +0.09(+5.37%)
Apr 22, 2009 1.086 1.707 1.032 1.591 1,056,741 +0.49(+44.37%)
Apr 21, 2009 0.9623 1.102 0.9623 1.102 234,389 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9546 0.9623 303,817 -0.06(-6.06%)
Apr 17, 2009 1.024 1.024 0.9468 1.024 276,896 +0.01(+0.76%)
Apr 16, 2009 0.9390 1.018 0.9313 1.017 240,342 +0.09(+9.17%)
Apr 15, 2009 0.8925 0.9778 0.8925 0.9313 391,596 +0.05(+5.26%)
Apr 14, 2009 0.9701 0.9856 0.8769 0.8847 520,556 -0.12(-11.63%)
Apr 13, 2009 0.9701 1.017 0.9546 1.001 242,305 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9623 0.9856 476,783 +0.04(+4.10%)
Apr 08, 2009 0.8769 1.125 0.8769 0.9468 609,062 +0.08(+8.93%)
Apr 07, 2009 0.9235 0.9623 0.7528 0.8692 717,618 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9313 0.9313 788,060 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,387 -0.17(-13.02%)
Apr 02, 2009 0.9701 1.319 0.9546 1.312 563,019 +0.38(+40.83%)
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.