Indicators

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.957	6.087	5.834	5.888	552,829	-0.04(-0.65%)
Jan 28, 2010	6.133	6.133	5.781	5.926	768,932	-0.18(-3.00%)
Jan 27, 2010	6.087	6.163	5.857	6.110	456,411	-0.01(-0.13%)
Jan 26, 2010	6.209	6.217	6.094	6.117	500,888	-0.12(-1.96%)
Jan 25, 2010	6.347	6.385	6.217	6.240	461,011	-0.05(-0.73%)
Jan 22, 2010	6.293	6.339	6.201	6.285	644,854	-0.02(-0.24%)
Jan 21, 2010	6.308	6.377	6.136	6.301	576,980	+0.03(+0.49%)
Jan 20, 2010	6.400	6.431	6.163	6.270	607,535	-0.18(-2.84%)
Jan 19, 2010	6.263	6.469	6.263	6.454	399,078	+0.23(+3.69%)
Jan 15, 2010	6.186	6.224	6.224	6.224	559,206	+0.02(+0.25%)
Jan 14, 2010	6.140	6.224	6.064	6.209	289,584	+0.06(+0.99%)
Jan 13, 2010	6.163	6.224	5.980	6.148	260,830	+0.03(+0.50%)
Jan 12, 2010	6.240	6.255	6.018	6.117	487,750	-0.20(-3.15%)
Jan 11, 2010	6.232	6.377	6.178	6.316	446,067	+0.14(+2.23%)
Jan 08, 2010	6.155	6.224	6.041	6.178	186,854	-0.02(-0.37%)
Jan 07, 2010	6.025	6.201	5.995	6.201	573,423	+0.16(+2.66%)
Jan 06, 2010	5.880	6.155	5.857	6.041	309,527	+0.17(+2.86%)
Jan 05, 2010	6.048	6.110	5.819	5.873	421,934	-0.17(-2.78%)

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.