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 (%)
Nov 30, 2009	4.658	5.092	4.658	5.069	984,289	+0.41(+8.83%)
Nov 27, 2009	4.789	4.844	4.642	4.658	222,945	-0.32(-6.40%)
Nov 25, 2009	4.828	5.007	4.712	4.976	413,486	+0.20(+4.23%)
Nov 24, 2009	4.890	4.945	4.673	4.774	409,248	-0.18(-3.61%)
Nov 23, 2009	4.859	5.279	4.844	4.952	423,368	+0.21(+4.42%)
Nov 20, 2009	4.898	4.898	4.634	4.743	373,825	-0.18(-3.63%)
Nov 19, 2009	5.279	5.279	4.898	4.921	295,934	-0.38(-7.17%)
Nov 18, 2009	5.364	5.364	5.240	5.302	181,397	-0.08(-1.44%)
Nov 17, 2009	5.193	5.449	5.069	5.379	337,350	+0.18(+3.43%)
Nov 16, 2009	5.084	5.209	5.022	5.201	189,267	+0.20(+4.04%)
Nov 13, 2009	4.968	5.084	4.789	4.999	300,844	-0.01(-0.16%)
Nov 12, 2009	5.379	5.410	4.991	5.007	254,888	-0.38(-7.06%)
Nov 11, 2009	5.465	5.589	5.279	5.387	279,109	-0.01(-0.14%)
Nov 10, 2009	5.310	5.621	5.279	5.395	390,626	+0.12(+2.36%)
Nov 09, 2009	4.952	5.395	4.937	5.271	404,545	+0.37(+7.61%)
Nov 06, 2009	4.805	5.046	4.774	4.898	325,651	+0.05(+1.12%)
Nov 05, 2009	4.658	4.875	4.572	4.844	418,211	+0.24(+5.23%)
Nov 04, 2009	4.991	5.022	4.595	4.603	266,538	-0.29(-6.02%)
Nov 03, 2009	4.743	5.030	4.456	4.898	381,779	+0.12(+2.44%)

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.