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, 2011	6.230	6.353	6.154	6.276	335,830	+0.08(+1.23%)
Jan 28, 2011	6.421	6.444	6.162	6.200	463,371	-0.24(-3.80%)
Jan 27, 2011	6.529	6.613	6.383	6.444	357,416	-0.12(-1.86%)
Jan 26, 2011	6.368	6.720	6.368	6.567	345,081	+0.21(+3.37%)
Jan 25, 2011	6.154	6.353	6.085	6.353	285,033	+0.13(+2.09%)
Jan 24, 2011	6.016	6.261	6.001	6.223	162,118	+0.22(+3.69%)
Jan 21, 2011	6.123	6.169	5.955	6.001	318,118	-0.08(-1.38%)
Jan 20, 2011	6.077	6.253	5.940	6.085	286,940	+0.00(+0.00%)
Jan 19, 2011	6.460	6.460	6.070	6.085	389,418	-0.40(-6.13%)
Jan 18, 2011	6.483	6.572	6.429	6.483	304,235	-0.02(-0.24%)
Jan 14, 2011	6.536	6.620	6.437	6.498	320,372	-0.02(-0.35%)
Jan 13, 2011	6.437	6.658	6.414	6.521	244,733	+0.06(+0.95%)
Jan 12, 2011	6.299	6.460	6.253	6.460	239,800	+0.27(+4.32%)
Jan 11, 2011	6.368	6.376	6.146	6.192	306,188	-0.14(-2.17%)
Jan 10, 2011	6.299	6.421	6.223	6.330	372,784	-0.02(-0.24%)
Jan 07, 2011	6.444	6.643	6.314	6.345	423,546	-0.10(-1.54%)
Jan 06, 2011	6.788	6.788	6.376	6.444	228,408	-0.32(-4.75%)
Jan 05, 2011	6.681	6.834	6.643	6.766	291,548	+0.05(+0.68%)
Jan 04, 2011	6.773	6.834	6.480	6.720	674,126	-0.03(-0.45%)

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.