Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acco Brands Corp (NY: ACCO )

4.900 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.536 5.811 5.345 5.766 485,758 +0.28(+5.16%)
Sep 29, 2008 5.811 5.850 5.383 5.483 499,444 -0.44(-7.36%)
Sep 26, 2008 6.010 6.071 5.850 5.918 0 -0.18(-2.89%)
Sep 25, 2008 6.041 6.347 5.918 6.094 632,391 +0.03(+0.50%)
Sep 24, 2008 6.584 6.591 6.018 6.064 597,946 -0.52(-7.90%)
Sep 23, 2008 6.675 6.905 6.561 6.584 391,940 -0.09(-1.37%)
Sep 22, 2008 7.264 7.264 6.637 6.675 306,959 -0.58(-8.01%)
Sep 19, 2008 7.042 10.51 6.339 7.257 0 +0.05(+0.64%)
Sep 18, 2008 6.828 7.455 6.782 7.211 856,502 +0.54(+8.02%)
Sep 17, 2008 6.790 6.851 6.408 6.675 786,201 -0.23(-3.32%)
Sep 16, 2008 6.370 6.905 6.064 6.905 652,571 +0.44(+6.86%)
Sep 15, 2008 6.591 6.775 6.423 6.461 420,890 -0.32(-4.74%)
Sep 12, 2008 6.905 6.997 6.714 6.782 284,483 -0.17(-2.42%)
Sep 11, 2008 6.867 6.966 6.729 6.951 257,486 +0.07(+1.00%)
Sep 10, 2008 7.012 7.088 6.760 6.882 352,276 -0.04(-0.55%)
Sep 09, 2008 7.157 7.379 6.890 6.920 418,784 -0.18(-2.58%)
Sep 08, 2008 6.966 7.157 6.844 7.104 436,472 +0.44(+6.66%)
Sep 05, 2008 6.477 6.721 6.400 6.660 0 +0.18(+2.71%)
Sep 04, 2008 6.568 6.614 6.354 6.484 276,354 -0.15(-2.19%)
Sep 03, 2008 6.637 6.714 6.408 6.630 424,216 -0.01(-0.12%)
Sep 02, 2008 6.568 6.809 6.316 6.637 677,998 +0.15(+2.24%)
Aug 29, 2008 6.729 6.752 6.431 6.492 215,021 -0.20(-2.97%)
Aug 28, 2008 6.469 6.744 6.408 6.691 236,978 +0.21(+3.18%)
Aug 27, 2008 6.446 6.706 6.393 6.484 360,548 +0.03(+0.47%)
Aug 26, 2008 6.270 6.469 6.217 6.454 388,547 +0.18(+2.93%)
Aug 25, 2008 6.584 6.584 6.232 6.270 279,112 -0.31(-4.65%)
Aug 22, 2008 6.301 6.607 6.255 6.576 210,615 +0.29(+4.62%)
Aug 21, 2008 6.354 6.500 6.209 6.285 256,502 -0.13(-2.03%)
Aug 20, 2008 6.645 6.905 6.377 6.415 494,615 -0.19(-2.89%)
Aug 19, 2008 6.782 6.790 6.568 6.607 868,275 -0.16(-2.37%)
Aug 18, 2008 6.859 7.012 6.698 6.767 437,028 -0.05(-0.67%)
Aug 15, 2008 6.660 7.119 6.660 6.813 0 +0.13(+1.95%)
Aug 14, 2008 6.393 6.767 6.393 6.683 425,814 +0.23(+3.55%)
Aug 13, 2008 6.110 6.591 6.094 6.454 512,619 +0.34(+5.63%)
Aug 12, 2008 6.094 6.278 6.018 6.110 509,240 +0.05(+0.76%)
Aug 11, 2008 5.758 6.186 5.697 6.064 594,183 +0.31(+5.45%)
Aug 08, 2008 5.521 5.880 5.253 5.750 644,255 +0.28(+5.17%)
Aug 07, 2008 5.498 5.544 5.314 5.467 1,669,724 -0.08(-1.52%)
Aug 06, 2008 6.308 6.423 5.276 5.551 3,179,266 -1.32(-19.24%)
Aug 05, 2008 6.492 6.905 6.492 6.874 518,912 +0.40(+6.14%)
Aug 04, 2008 6.683 6.767 6.331 6.477 340,320 -0.26(-3.86%)
Aug 01, 2008 6.584 6.798 6.438 6.737 308,254 +0.18(+2.80%)
Jul 31, 2008 6.614 6.775 6.545 6.553 379,055 -0.17(-2.50%)
Jul 30, 2008 6.683 6.882 6.465 6.721 687,044 +0.06(+0.92%)
Jul 29, 2008 6.660 6.706 6.385 6.660 450,108 +0.28(+4.31%)
Jul 28, 2008 6.423 6.461 6.316 6.385 463,305 -0.04(-0.60%)
Jul 25, 2008 6.438 6.553 6.331 6.423 459,944 +0.05(+0.72%)
Jul 24, 2008 6.622 6.668 6.339 6.377 473,516 -0.21(-3.25%)
Jul 23, 2008 6.347 6.714 6.339 6.591 1,087,940 +0.28(+4.48%)
Jul 22, 2008 6.033 6.415 5.980 6.308 1,212,127 +0.28(+4.70%)
Jul 21, 2008 6.025 6.056 5.941 6.025 606,115 -0.01(-0.13%)
Jul 18, 2008 6.056 6.079 5.888 6.033 1,901,816 -0.05(-0.75%)
Jul 17, 2008 6.064 6.148 5.918 6.079 2,631,082 +0.00(+0.00%)
Jul 16, 2008 5.964 6.110 5.796 6.079 1,365,345 +0.09(+1.53%)
Jul 15, 2008 6.293 6.293 5.895 5.987 1,210,645 -0.39(-6.12%)
Jul 14, 2008 6.500 6.500 6.224 6.377 494,375 -0.07(-1.07%)
Jul 11, 2008 6.530 6.568 6.331 6.446 552,402 -0.14(-2.09%)
Jul 10, 2008 6.568 6.630 6.400 6.584 1,040,653 +0.02(+0.35%)
Jul 09, 2008 6.958 6.958 6.530 6.561 767,263 -0.38(-5.51%)
Jul 08, 2008 7.624 7.624 6.683 6.943 1,487,344 -0.68(-8.93%)
Jul 07, 2008 7.799 7.838 7.417 7.624 496,516 -0.18(-2.35%)
Jul 04, 2008 7.952 8.021 7.647 7.807 564,602 +0.00(+0.00%)
Jul 03, 2008 7.952 8.021 7.647 7.807 564,602 -0.16(-2.02%)
Jul 02, 2008 8.457 8.457 7.784 7.968 1,076,265 -0.48(-5.70%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.