Indicators

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.316	2.426	2.229	2.324	354,060	+0.01(+0.34%)
May 28, 2009	2.340	2.489	2.176	2.316	653,694	-0.04(-1.67%)
May 27, 2009	2.292	2.474	2.292	2.355	309,117	+0.06(+2.75%)
May 26, 2009	2.119	2.371	2.103	2.292	321,710	+0.16(+7.38%)
May 22, 2009	2.206	2.277	2.088	2.135	275,093	-0.06(-2.52%)
May 21, 2009	2.292	2.395	2.127	2.190	310,299	-0.13(-5.44%)
May 20, 2009	2.410	2.757	2.284	2.316	373,582	-0.09(-3.61%)
May 19, 2009	2.442	2.466	2.253	2.403	329,659	-0.09(-3.48%)
May 18, 2009	2.064	2.537	2.064	2.489	455,027	+0.46(+22.48%)
May 15, 2009	2.221	2.379	1.969	2.032	467,065	-0.19(-8.51%)
May 14, 2009	2.025	2.497	1.867	2.221	400,048	+0.20(+9.73%)
May 13, 2009	2.308	2.410	2.009	2.025	323,885	-0.37(-15.46%)
May 12, 2009	2.568	2.607	2.324	2.395	685,032	-0.17(-6.46%)
May 11, 2009	2.458	2.600	2.292	2.560	254,025	+0.06(+2.52%)
May 08, 2009	2.537	2.812	2.474	2.497	600,633	+0.01(+0.32%)
May 07, 2009	2.607	2.733	2.474	2.489	410,031	-0.12(-4.53%)
May 06, 2009	2.836	2.836	2.166	2.607	1,200,531	-0.23(-8.06%)
May 05, 2009	2.151	2.986	2.088	2.836	1,376,127	+0.72(+33.83%)
May 04, 2009	1.757	2.135	1.757	2.119	482,643	+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.