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 (%)
May 28, 2010	5.480	5.612	5.356	5.480	428,462	-0.19(-3.29%)
May 27, 2010	5.333	5.690	5.315	5.667	546,541	+0.54(+10.44%)
May 26, 2010	5.131	5.279	5.069	5.131	2,546	+0.09(+1.69%)
May 25, 2010	4.727	5.061	4.658	5.046	658,367	+0.10(+2.04%)
May 24, 2010	5.077	5.108	4.921	4.945	383,116	-0.12(-2.45%)
May 21, 2010	4.704	5.143	4.603	5.069	548,809	+0.23(+4.82%)
May 20, 2010	4.921	5.046	4.805	4.836	514,705	-0.44(-8.38%)
May 19, 2010	5.356	5.488	4.960	5.279	631,302	-0.08(-1.45%)
May 18, 2010	5.822	5.868	5.317	5.356	577,562	-0.35(-6.12%)
May 17, 2010	5.985	6.140	5.488	5.705	689,033	-0.23(-3.80%)
May 14, 2010	5.931	6.210	5.830	5.931	558,000	-0.29(-4.74%)
May 13, 2010	6.194	6.474	6.171	6.226	404,268	-0.03(-0.50%)
May 12, 2010	5.954	6.311	5.876	6.257	460,722	+0.34(+5.77%)
May 11, 2010	5.868	5.950	5.837	5.915	668,539	+0.06(+1.06%)
May 10, 2010	5.830	5.915	5.814	5.853	1,547,442	+0.36(+6.50%)
May 07, 2010	5.985	5.997	5.442	5.496	1,235,193	-0.47(-7.93%)
May 06, 2010	6.249	6.621	5.356	5.969	455,506	-0.14(-2.29%)
May 05, 2010	6.260	6.489	6.109	6.109	546,523	-0.38(-5.86%)
May 04, 2010	6.971	6.986	6.435	6.489	542,985	-0.65(-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.