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 31, 2017	9.826	9.845	9.616	9.749	782,593	-0.11(-1.16%)
Jan 30, 2017	9.826	9.941	9.558	9.864	630,067	+0.00(+0.00%)
Jan 27, 2017	10.09	10.09	9.826	9.864	467,259	-0.23(-2.27%)
Jan 26, 2017	10.02	10.17	9.826	10.09	1,157,305	+0.00(+0.00%)
Jan 25, 2017	9.826	10.13	9.711	10.09	825,360	+0.34(+3.53%)
Jan 24, 2017	9.482	9.749	9.443	9.749	571,412	+0.34(+3.66%)
Jan 23, 2017	9.329	9.443	9.252	9.405	614,677	+0.11(+1.23%)
Jan 20, 2017	9.367	9.482	9.176	9.291	702,314	-0.08(-0.82%)
Jan 19, 2017	9.558	9.558	9.310	9.367	659,018	-0.19(-2.00%)
Jan 18, 2017	9.520	9.596	9.443	9.558	680,100	+0.04(+0.40%)
Jan 17, 2017	9.635	9.711	9.520	9.520	459,082	-0.19(-1.97%)
Jan 13, 2017		9.711	9.711	9.711	0	+0.15(+1.60%)
Jan 12, 2017	9.711	9.749	9.482	9.558	614,929	-0.23(-2.34%)
Jan 11, 2017	9.902	9.941	9.711	9.788	489,603	-0.15(-1.54%)
Jan 10, 2017	9.788	9.941	9.673	9.941	749,281	+0.19(+1.96%)
Jan 09, 2017	10.06	10.09	9.673	9.749	821,819	-0.31(-3.04%)
Jan 06, 2017	10.13	10.17	9.941	10.06	781,807	-0.11(-1.13%)
Jan 05, 2017	10.28	10.32	10.13	10.17	597,765	-0.15(-1.48%)
Jan 04, 2017	10.13	10.36	10.09	10.32	538,598	+0.23(+2.27%)

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.