Indicators

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.561	5.695	5.435	5.561	422,210	-0.19(-3.29%)
May 27, 2010	5.412	5.774	5.394	5.751	538,566	+0.54(+10.44%)
May 26, 2010	5.207	5.357	5.144	5.207	2,509	+0.09(+1.69%)
May 25, 2010	4.797	5.136	4.726	5.120	648,760	+0.10(+2.04%)
May 24, 2010	5.152	5.183	4.994	5.018	377,526	-0.13(-2.45%)
May 21, 2010	4.774	5.219	4.671	5.144	540,802	+0.24(+4.82%)
May 20, 2010	4.994	5.120	4.876	4.908	507,194	-0.45(-8.38%)
May 19, 2010	5.435	5.569	5.034	5.357	622,090	-0.08(-1.45%)
May 18, 2010	5.908	5.955	5.396	5.435	569,134	-0.35(-6.12%)
May 17, 2010	6.074	6.231	5.569	5.790	678,979	-0.23(-3.80%)
May 14, 2010	6.018	6.302	5.916	6.018	549,858	-0.30(-4.74%)
May 13, 2010	6.286	6.570	6.263	6.318	398,369	-0.03(-0.50%)
May 12, 2010	6.042	6.404	5.963	6.349	454,000	+0.35(+5.77%)
May 11, 2010	5.955	6.038	5.924	6.003	658,784	+0.06(+1.06%)
May 10, 2010	5.916	6.003	5.900	5.940	1,524,863	+0.36(+6.50%)
May 07, 2010	6.074	6.085	5.522	5.577	1,217,170	-0.48(-7.93%)
May 06, 2010	6.341	6.719	5.435	6.058	448,860	-0.14(-2.29%)
May 05, 2010	6.353	6.586	6.200	6.200	538,548	-0.39(-5.86%)
May 04, 2010	7.074	7.090	6.530	6.586	535,062	-0.66(-9.13%)

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.