Indicators

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.710	5.788	5.544	5.647	281,568	-0.07(-1.24%)
Feb 25, 2010	5.647	5.733	5.466	5.718	325,554	-0.09(-1.63%)
Feb 24, 2010	5.725	5.867	5.694	5.812	447,468	+0.10(+1.79%)
Feb 23, 2010	5.907	5.978	5.710	5.710	699,577	-0.23(-3.85%)
Feb 22, 2010	5.946	6.119	5.915	5.938	339,915	+0.02(+0.40%)
Feb 19, 2010	5.907	6.048	5.820	5.915	313,343	+0.01(+0.13%)
Feb 18, 2010	5.907	5.954	5.828	5.907	290,560	+0.01(+0.13%)
Feb 17, 2010	5.930	5.993	5.867	5.899	443,592	-0.01(-0.13%)
Feb 16, 2010	5.796	5.954	5.662	5.907	509,054	+0.20(+3.45%)
Feb 12, 2010	5.781	5.710	5.710	5.710	1,172,370	-0.17(-2.81%)
Feb 11, 2010	5.095	5.930	4.985	5.875	1,656,908	+0.77(+15.12%)
Feb 10, 2010	5.576	5.623	4.662	5.103	3,813,422	-0.52(-9.24%)
Feb 09, 2010	5.592	5.639	5.466	5.623	492,555	+0.10(+1.85%)
Feb 08, 2010	5.639	5.757	5.493	5.521	499,464	-0.14(-2.50%)
Feb 05, 2010	5.710	5.718	5.426	5.662	563,797	-0.02(-0.28%)
Feb 04, 2010	6.072	6.127	5.670	5.678	620,778	-0.49(-7.92%)
Feb 03, 2010	6.080	6.190	5.875	6.167	540,915	+0.08(+1.29%)
Feb 02, 2010	6.174	6.214	6.009	6.088	552,079	-0.02(-0.32%)

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.