ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acco Brands Corp (NY: ACCO )

5.120 +0.110 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.282 2.391 2.197 2.290 359,303 +0.01(+0.34%)
May 28, 2009 2.305 2.453 2.144 2.282 663,374 -0.04(-1.67%)
May 27, 2009 2.259 2.437 2.259 2.321 313,694 +0.06(+2.75%)
May 26, 2009 2.088 2.337 2.073 2.259 326,473 +0.16(+7.38%)
May 22, 2009 2.174 2.243 2.057 2.104 279,166 -0.05(-2.52%)
May 21, 2009 2.259 2.360 2.096 2.158 314,893 -0.12(-5.44%)
May 20, 2009 2.375 2.717 2.251 2.282 379,113 -0.09(-3.61%)
May 19, 2009 2.406 2.430 2.220 2.368 334,540 -0.09(-3.48%)
May 18, 2009 2.034 2.500 2.034 2.453 461,764 +0.45(+22.48%)
May 15, 2009 2.189 2.344 1.941 2.003 473,981 -0.19(-8.51%)
May 14, 2009 1.995 2.461 1.840 2.189 405,972 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.980 1.995 328,681 -0.36(-15.46%)
May 12, 2009 2.531 2.569 2.290 2.360 695,176 -0.16(-6.46%)
May 11, 2009 2.422 2.562 2.259 2.523 257,787 +0.06(+2.52%)
May 08, 2009 2.500 2.771 2.437 2.461 609,527 +0.01(+0.32%)
May 07, 2009 2.569 2.694 2.437 2.453 416,103 -0.12(-4.53%)
May 06, 2009 2.795 2.795 2.135 2.569 1,218,308 -0.23(-8.06%)
May 05, 2009 2.119 2.942 2.057 2.795 1,396,504 +0.71(+33.83%)
May 04, 2009 1.731 2.104 1.731 2.088 489,790 +0.35(+20.09%)
May 01, 2009 1.622 1.809 1.560 1.739 478,167 +0.12(+7.18%)
Apr 30, 2009 1.607 1.816 1.607 1.622 553,808 +0.02(+1.46%)
Apr 29, 2009 1.584 1.615 1.436 1.599 402,608 +0.05(+3.52%)
Apr 28, 2009 1.382 1.576 1.358 1.545 250,350 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.421 408,021 -0.30(-17.57%)
Apr 24, 2009 1.700 1.778 1.584 1.723 582,824 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.677 749,712 +0.09(+5.37%)
Apr 22, 2009 1.087 1.708 1.032 1.591 1,056,477 +0.49(+44.37%)
Apr 21, 2009 0.9626 1.102 0.9626 1.102 234,331 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9548 0.9626 303,741 -0.06(-6.06%)
Apr 17, 2009 1.025 1.025 0.9470 1.025 276,827 +0.01(+0.76%)
Apr 16, 2009 0.9393 1.018 0.9315 1.017 240,282 +0.09(+9.17%)
Apr 15, 2009 0.8927 0.9781 0.8927 0.9315 391,499 +0.05(+5.26%)
Apr 14, 2009 0.9703 0.9858 0.8772 0.8849 520,426 -0.12(-11.63%)
Apr 13, 2009 0.9703 1.017 0.9548 1.001 242,244 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9626 0.9858 476,664 +0.04(+4.10%)
Apr 08, 2009 0.8772 1.126 0.8772 0.9470 608,910 +0.08(+8.93%)
Apr 07, 2009 0.9237 0.9626 0.7530 0.8694 717,439 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9315 0.9315 787,863 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,257 -0.17(-13.02%)
Apr 02, 2009 0.9703 1.320 0.9548 1.312 562,878 +0.38(+40.83%)
Apr 01, 2009 0.7530 0.9315 0.7530 0.9315 300,979 +0.17(+22.45%)
Mar 31, 2009 0.9160 0.9354 0.7607 0.7607 549,275 -0.14(-15.52%)
Mar 30, 2009 0.9315 0.9470 0.8539 0.9005 394,568 -0.12(-12.12%)
Mar 26, 2009 0.9315 1.025 0.8927 1.025 430,299 +0.09(+10.00%)
Mar 25, 2009 0.9082 0.9548 0.8772 0.9315 324,905 +0.03(+3.45%)
Mar 24, 2009 0.9470 1.009 0.9005 0.9005 283,187 -0.09(-9.37%)
Mar 23, 2009 0.9897 1.001 0.9703 0.9936 340,479 +0.01(+0.79%)
Mar 20, 2009 0.9703 1.180 0.9237 0.9858 862,097 +0.02(+2.42%)
Mar 19, 2009 1.087 1.087 0.9315 0.9626 194,841 -0.11(-10.15%)
Mar 18, 2009 0.9703 1.126 0.9626 1.071 279,335 +0.10(+10.40%)
Mar 17, 2009 0.9393 0.9858 0.8616 0.9703 266,052 +0.04(+4.17%)
Mar 16, 2009 0.9470 0.9626 0.9160 0.9315 179,898 -0.02(-1.64%)
Mar 13, 2009 0.9936 0.9936 0.9082 0.9470 0 -0.01(-0.81%)
Mar 12, 2009 0.9703 1.017 0.9082 0.9548 460,365 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9315 0.9703 239,713 -0.11(-10.07%)
Mar 10, 2009 0.9703 1.265 0.9703 1.079 378,103 +0.12(+13.01%)
Mar 09, 2009 0.8461 1.009 0.8461 0.9548 355,251 +0.10(+11.82%)
Mar 06, 2009 0.9393 0.9626 0.8073 0.8539 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.087 0.9315 0.9315 113,017 -0.12(-11.11%)
Mar 04, 2009 0.9315 1.087 0.9237 1.048 307,741 -0.13(-11.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.