Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.630 1.843 1.630 1.646 545,863 +0.02(+1.46%)
Apr 29, 2009 1.607 1.638 1.457 1.622 396,833 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.378 1.567 246,758 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.441 402,168 -0.31(-17.57%)
Apr 24, 2009 1.725 1.803 1.607 1.748 574,463 +0.05(+2.78%)
Apr 23, 2009 1.614 1.811 1.418 1.701 738,957 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.047 1.614 1,041,322 +0.50(+44.37%)
Apr 21, 2009 0.9766 1.118 0.9766 1.118 230,969 +0.14(+14.52%)
Apr 20, 2009 1.047 1.079 0.9687 0.9766 299,384 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9608 1.040 272,856 +0.01(+0.76%)
Apr 16, 2009 0.9529 1.033 0.9451 1.032 236,835 +0.09(+9.17%)
Apr 15, 2009 0.9057 0.9923 0.9057 0.9451 385,882 +0.05(+5.26%)
Apr 14, 2009 0.9844 1.000 0.8899 0.8978 512,960 -0.12(-11.63%)
Apr 13, 2009 0.9844 1.032 0.9687 1.016 238,769 +0.02(+1.57%)
Apr 09, 2009 1.032 1.047 0.9766 1.000 469,826 +0.04(+4.10%)
Apr 08, 2009 0.8899 1.142 0.8899 0.9608 600,175 +0.08(+8.93%)
Apr 07, 2009 0.9372 0.9766 0.7639 0.8821 707,147 -0.06(-6.67%)
Apr 06, 2009 1.189 1.189 0.9451 0.9451 776,561 -0.21(-18.37%)
Apr 03, 2009 1.197 1.378 1.063 1.158 511,808 -0.17(-13.02%)
Apr 02, 2009 0.9844 1.339 0.9687 1.331 554,804 +0.39(+40.83%)
Apr 01, 2009 0.7639 0.9451 0.7639 0.9451 296,661 +0.17(+22.45%)
Mar 31, 2009 0.9293 0.9490 0.7718 0.7718 541,395 -0.14(-15.52%)
Mar 30, 2009 0.9451 0.9608 0.8663 0.9136 388,908 -0.13(-12.12%)
Mar 26, 2009 0.9451 1.040 0.9057 1.040 424,126 +0.09(+10.00%)
Mar 25, 2009 0.9214 0.9687 0.8899 0.9451 320,245 +0.03(+3.45%)
Mar 24, 2009 0.9608 1.024 0.9136 0.9136 279,125 -0.09(-9.37%)
Mar 23, 2009 1.004 1.016 0.9844 1.008 335,595 +0.01(+0.79%)
Mar 20, 2009 0.9844 1.197 0.9372 1.000 849,730 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9451 0.9766 192,046 -0.11(-10.15%)
Mar 18, 2009 0.9844 1.142 0.9766 1.087 275,328 +0.10(+10.40%)
Mar 17, 2009 0.9529 1.000 0.8742 0.9844 262,236 +0.04(+4.17%)
Mar 16, 2009 0.9608 0.9766 0.9293 0.9451 177,318 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9214 0.9608 0 -0.01(-0.81%)
Mar 12, 2009 0.9844 1.032 0.9214 0.9687 453,761 -0.02(-1.60%)
Mar 11, 2009 1.055 1.252 0.9451 0.9844 236,274 -0.11(-10.07%)
Mar 10, 2009 0.9844 1.284 0.9844 1.095 372,679 +0.13(+13.01%)
Mar 09, 2009 0.8584 1.024 0.8584 0.9687 350,155 +0.10(+11.82%)
Mar 06, 2009 0.9529 0.9766 0.8191 0.8663 0 -0.08(-8.33%)
Mar 05, 2009 1.047 1.103 0.9451 0.9451 111,396 -0.12(-11.11%)
Mar 04, 2009 0.9451 1.103 0.9372 1.063 303,326 -0.13(-11.18%)
Mar 02, 2009 0.7875 1.292 0.7797 1.197 683,729 +0.45(+60.00%)
Feb 27, 2009 0.5670 0.9608 0.5434 0.7482 885,785 +0.22(+41.79%)
Feb 26, 2009 0.7245 0.7482 0.5277 0.5277 722,380 -0.18(-25.56%)
Feb 25, 2009 0.8821 0.8821 0.6930 0.7088 333,820 -0.15(-17.43%)
Feb 24, 2009 0.8033 0.9057 0.7875 0.8584 280,553 +0.09(+12.37%)
Feb 23, 2009 0.9057 0.9057 0.7639 0.7639 263,086 -0.05(-5.83%)
Feb 20, 2009 0.9057 0.9372 0.8033 0.8112 165,529 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9057 0.9214 142,305 -0.13(-12.69%)
Feb 18, 2009 1.118 1.118 1.032 1.055 146,982 -0.05(-4.29%)
Feb 17, 2009 1.433 1.457 1.103 1.103 411,320 -0.39(-25.93%)
Feb 13, 2009 1.339 1.567 1.331 1.488 256,998 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,518 -0.09(-6.11%)
Feb 11, 2009 1.362 1.473 1.362 1.418 135,742 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.362 1.362 205,534 -0.19(-12.18%)
Feb 09, 2009 1.559 1.591 1.504 1.551 118,877 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.559 273,017 +0.13(+9.39%)
Feb 05, 2009 1.362 1.559 1.134 1.425 404,762 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.378 283,077 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.362 1.654 411,328 +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.