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 (%)
Jul 29, 2016	8.671	8.772	8.616	8.725	1,018,688	+0.06(+0.72%)
Jul 28, 2016	8.710	8.748	8.663	8.663	492,032	-0.05(-0.53%)
Jul 27, 2016	8.609	8.756	8.609	8.710	740,273	+0.10(+1.17%)
Jul 26, 2016	8.601	8.756	8.578	8.609	1,084,907	+0.01(+0.09%)
Jul 25, 2016	8.624	8.663	8.539	8.601	513,309	-0.09(-0.98%)
Jul 22, 2016	8.562	8.756	8.516	8.686	482,086	+0.13(+1.54%)
Jul 21, 2016	8.647	8.764	8.547	8.554	734,073	-0.09(-1.08%)
Jul 20, 2016	8.640	8.717	8.601	8.647	464,707	+0.05(+0.63%)
Jul 19, 2016	8.647	8.671	8.570	8.593	473,147	-0.05(-0.63%)
Jul 18, 2016	8.539	8.678	8.539	8.647	699,749	+0.12(+1.36%)
Jul 15, 2016	8.632	8.640	8.500	8.531	557,121	-0.04(-0.45%)
Jul 14, 2016	8.717	8.733	8.570	8.570	420,356	-0.05(-0.63%)
Jul 13, 2016	8.663	8.663	8.554	8.624	1,142,713	+0.01(+0.09%)
Jul 12, 2016	8.477	8.663	8.438	8.616	900,199	+0.23(+2.78%)
Jul 11, 2016	8.314	8.450	8.298	8.384	520,198	+0.12(+1.50%)
Jul 08, 2016	7.988	8.267	7.918	8.259	898,919	+0.34(+4.31%)
Jul 07, 2016	7.972	8.112	7.887	7.918	579,883	-0.05(-0.58%)
Jul 06, 2016	7.926	8.019	7.856	7.964	587,204	+0.01(+0.10%)
Jul 05, 2016	7.995	8.096	7.949	7.957	755,389	-0.06(-0.77%)

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.