Indicators

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.643	5.799	5.643	5.674	910,481	+0.02(+0.41%)
Feb 26, 2016	5.620	5.744	5.566	5.651	623,503	+0.07(+1.25%)
Feb 25, 2016	5.620	5.620	5.504	5.581	743,782	-0.02(-0.28%)
Feb 24, 2016	5.465	5.597	5.395	5.597	523,901	+0.09(+1.69%)
Feb 23, 2016	5.496	5.535	5.426	5.504	622,487	+0.01(+0.14%)
Feb 22, 2016	5.488	5.581	5.473	5.496	719,970	+0.09(+1.58%)
Feb 19, 2016	5.542	5.566	5.387	5.410	1,043,151	-0.15(-2.65%)
Feb 18, 2016	5.566	5.678	5.511	5.558	592,696	+0.01(+0.14%)
Feb 17, 2016	5.410	5.655	5.403	5.550	927,507	+0.16(+3.03%)
Feb 16, 2016	5.279	5.410	5.185	5.387	833,363	+0.17(+3.27%)
Feb 12, 2016	5.022	5.216	5.216	5.216	696,938	+0.24(+4.84%)
Feb 11, 2016	5.038	5.224	4.848	4.976	1,386,505	-0.23(-4.33%)
Feb 10, 2016	4.797	5.345	4.735	5.201	1,697,279	+0.65(+14.33%)
Feb 09, 2016	4.557	4.762	4.541	4.549	619,485	-0.10(-2.17%)
Feb 08, 2016	4.572	4.716	4.549	4.650	915,112	+0.02(+0.33%)
Feb 05, 2016	4.681	4.735	4.634	4.634	811,137	-0.08(-1.65%)
Feb 04, 2016	4.572	4.720	4.572	4.712	627,109	+0.12(+2.71%)
Feb 03, 2016	4.619	4.619	4.495	4.588	433,493	+0.05(+1.20%)
Feb 02, 2016	4.681	4.681	4.526	4.533	623,093	-0.25(-5.19%)

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.