Indicators

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.41	10.43	9.971	10.01	870,048	-0.31(-2.99%)
Feb 27, 2018	10.52	10.71	10.30	10.32	568,276	-0.28(-2.60%)
Feb 26, 2018	10.63	10.71	10.40	10.60	639,006	+0.00(+0.00%)
Feb 23, 2018	10.48	10.71	10.44	10.60	533,448	+0.20(+1.89%)
Feb 22, 2018	10.52	10.91	10.40	10.40	954,184	-0.12(-1.12%)
Feb 21, 2018	10.48	10.75	10.48	10.52	950,283	+0.00(+0.00%)
Feb 20, 2018	10.71	10.89	10.52	10.52	901,081	-0.24(-2.20%)
Feb 16, 2018		10.75	10.75	10.75	0	-0.08(-0.73%)
Feb 15, 2018	10.36	10.97	10.17	10.83	2,498,973	+0.63(+6.18%)
Feb 14, 2018	10.12	10.60	10.04	10.20	2,568,640	+1.42(+16.14%)
Feb 13, 2018	8.665	8.862	8.665	8.783	2,021,222	+0.00(+0.00%)
Feb 12, 2018	8.823	8.941	8.744	8.783	2,018,499	+0.00(+0.00%)
Feb 09, 2018	8.941	8.980	8.705	8.783	964,985	-0.08(-0.89%)
Feb 08, 2018	9.020	9.020	8.882	8.862	592,276	-0.12(-1.32%)
Feb 07, 2018	8.980	8.980	8.902	8.980	468,872	+0.00(+0.00%)
Feb 06, 2018	8.626	9.098	8.586	8.980	772,033	-0.02(-0.22%)
Feb 05, 2018	8.980	9.197	8.902	9.000	601,506	-0.06(-0.65%)
Feb 02, 2018	9.295	9.295	9.059	9.059	904,646	-0.32(-3.36%)

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.