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

Acco Brands Corp (NY: ACCO )

5.160 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:51 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 (%)
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%)
Apr 01, 2009 0.7528 0.9313 0.7528 0.9313 301,054 +0.17(+22.45%)
Mar 31, 2009 0.9157 0.9352 0.7605 0.7605 549,412 -0.14(-15.52%)
Mar 30, 2009 0.9313 0.9468 0.8537 0.9002 394,667 -0.12(-12.12%)
Mar 26, 2009 0.9313 1.024 0.8925 1.024 430,407 +0.09(+10.00%)
Mar 25, 2009 0.9080 0.9546 0.8769 0.9313 324,987 +0.03(+3.45%)
Mar 24, 2009 0.9468 1.009 0.9002 0.9002 283,258 -0.09(-9.37%)
Mar 23, 2009 0.9895 1.001 0.9701 0.9934 340,564 +0.01(+0.79%)
Mar 20, 2009 0.9701 1.180 0.9235 0.9856 862,312 +0.02(+2.42%)
Mar 19, 2009 1.086 1.086 0.9313 0.9623 194,889 -0.11(-10.14%)
Mar 18, 2009 0.9701 1.125 0.9623 1.071 279,405 +0.10(+10.40%)
Mar 17, 2009 0.9390 0.9856 0.8614 0.9701 266,119 +0.04(+4.17%)
Mar 16, 2009 0.9468 0.9623 0.9157 0.9313 179,943 -0.02(-1.64%)
Mar 13, 2009 0.9934 0.9934 0.9080 0.9468 0 -0.01(-0.81%)
Mar 12, 2009 0.9701 1.017 0.9080 0.9546 460,480 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9313 0.9701 239,773 -0.11(-10.07%)
Mar 10, 2009 0.9701 1.265 0.9701 1.079 378,198 +0.12(+13.01%)
Mar 09, 2009 0.8459 1.009 0.8459 0.9546 355,340 +0.10(+11.82%)
Mar 06, 2009 0.9390 0.9623 0.8071 0.8537 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.086 0.9313 0.9313 113,045 -0.12(-11.11%)
Mar 04, 2009 0.9313 1.086 0.9235 1.048 307,818 -0.13(-11.18%)
Mar 02, 2009 0.7761 1.273 0.7683 1.180 693,853 +0.44(+60.00%)
Feb 27, 2009 0.5588 0.9468 0.5355 0.7373 898,901 +0.22(+41.79%)
Feb 26, 2009 0.7140 0.7373 0.5200 0.5200 733,077 -0.18(-25.56%)
Feb 25, 2009 0.8692 0.8692 0.6829 0.6985 338,763 -0.15(-17.43%)
Feb 24, 2009 0.7916 0.8925 0.7761 0.8459 284,707 +0.09(+12.37%)
Feb 23, 2009 0.8925 0.8925 0.7528 0.7528 266,982 -0.05(-5.83%)
Feb 20, 2009 0.8925 0.9235 0.7916 0.7993 167,980 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8925 0.9080 144,413 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,158 -0.05(-4.29%)
Feb 17, 2009 1.412 1.436 1.086 1.086 417,410 -0.38(-25.93%)
Feb 13, 2009 1.319 1.544 1.312 1.467 260,803 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.249 1.312 99,977 -0.09(-6.11%)
Feb 11, 2009 1.343 1.451 1.343 1.397 137,752 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,578 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.482 1.529 120,637 -0.01(-0.51%)
Feb 06, 2009 1.397 1.552 1.397 1.537 277,060 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,756 +0.05(+3.43%)
Feb 04, 2009 1.637 1.645 1.312 1.358 287,269 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,419 +0.15(+9.95%)
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.