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 29, 2009	2.282	2.390	2.196	2.289	359,393	+0.01(+0.34%)
May 28, 2009	2.305	2.452	2.143	2.282	663,540	-0.04(-1.67%)
May 27, 2009	2.258	2.437	2.258	2.320	313,772	+0.06(+2.75%)
May 26, 2009	2.088	2.336	2.072	2.258	326,555	+0.16(+7.38%)
May 22, 2009	2.173	2.243	2.057	2.103	279,236	-0.05(-2.52%)
May 21, 2009	2.258	2.359	2.095	2.157	314,972	-0.12(-5.44%)
May 20, 2009	2.375	2.716	2.251	2.282	379,208	-0.09(-3.61%)
May 19, 2009	2.406	2.429	2.220	2.367	334,624	-0.09(-3.48%)
May 18, 2009	2.033	2.499	2.033	2.452	461,880	+0.45(+22.48%)
May 15, 2009	2.188	2.344	1.940	2.002	474,099	-0.19(-8.51%)
May 14, 2009	1.994	2.460	1.839	2.188	406,073	+0.19(+9.73%)
May 13, 2009	2.274	2.375	1.979	1.994	328,763	-0.36(-15.46%)
May 12, 2009	2.530	2.569	2.289	2.359	695,349	-0.16(-6.46%)
May 11, 2009	2.421	2.561	2.258	2.522	257,851	+0.06(+2.52%)
May 08, 2009	2.499	2.771	2.437	2.460	609,679	+0.01(+0.32%)
May 07, 2009	2.569	2.693	2.437	2.452	416,207	-0.12(-4.53%)
May 06, 2009	2.794	2.794	2.134	2.569	1,218,613	-0.23(-8.06%)
May 05, 2009	2.119	2.941	2.057	2.794	1,396,853	+0.71(+33.83%)
May 04, 2009	1.731	2.103	1.731	2.088	489,912	+0.35(+20.09%)

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.