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 (%)
Jun 28, 2019	6.193	6.382	6.193	6.330	981,701	+0.14(+2.34%)
Jun 27, 2019	5.960	6.185	5.960	6.185	745,773	+0.24(+4.06%)
Jun 26, 2019	5.896	6.048	5.896	5.944	633,411	+0.06(+0.96%)
Jun 25, 2019	5.936	5.936	5.831	5.888	961,315	-0.06(-0.95%)
Jun 24, 2019	6.137	6.145	5.944	5.944	1,071,457	-0.20(-3.27%)
Jun 21, 2019	6.314	6.314	6.137	6.145	1,077,061	-0.20(-3.17%)
Jun 20, 2019	6.394	6.426	6.314	6.346	828,365	+0.00(+0.00%)
Jun 19, 2019	6.410	6.547	6.322	6.346	837,575	-0.04(-0.63%)
Jun 18, 2019	6.193	6.414	6.169	6.386	1,837,460	+0.23(+3.66%)
Jun 17, 2019	6.193	6.217	6.105	6.161	649,648	-0.04(-0.65%)
Jun 14, 2019	6.266	6.274	6.177	6.201	590,438	-0.06(-0.90%)
Jun 13, 2019	6.209	6.298	6.177	6.258	606,020	+0.08(+1.30%)
Jun 12, 2019	6.298	6.298	6.145	6.177	737,231	-0.12(-1.92%)
Jun 11, 2019	6.306	6.402	6.258	6.298	565,040	+0.06(+0.90%)
Jun 10, 2019	6.225	6.322	6.169	6.242	732,163	+0.06(+1.04%)
Jun 07, 2019	6.145	6.274	6.137	6.177	548,290	+0.08(+1.32%)
Jun 06, 2019	6.089	6.141	5.944	6.097	632,426	+0.00(+0.00%)
Jun 05, 2019	6.201	6.242	6.069	6.097	623,997	-0.10(-1.69%)
Jun 04, 2019	6.024	6.242	5.992	6.201	1,062,997	+0.24(+4.05%)

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.