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	2.391	2.197	2.290	359,303	+0.01(+0.34%)
May 28, 2009	2.305	2.453	2.144	2.282	663,374	-0.04(-1.67%)
May 27, 2009	2.259	2.437	2.259	2.321	313,694	+0.06(+2.75%)
May 26, 2009	2.088	2.337	2.073	2.259	326,473	+0.16(+7.38%)
May 22, 2009	2.174	2.243	2.057	2.104	279,166	-0.05(-2.52%)
May 21, 2009	2.259	2.360	2.096	2.158	314,893	-0.12(-5.44%)
May 20, 2009	2.375	2.717	2.251	2.282	379,113	-0.09(-3.61%)
May 19, 2009	2.406	2.430	2.220	2.368	334,540	-0.09(-3.48%)
May 18, 2009	2.034	2.500	2.034	2.453	461,764	+0.45(+22.48%)
May 15, 2009	2.189	2.344	1.941	2.003	473,981	-0.19(-8.51%)
May 14, 2009	1.995	2.461	1.840	2.189	405,972	+0.19(+9.73%)
May 13, 2009	2.274	2.375	1.980	1.995	328,681	-0.36(-15.46%)
May 12, 2009	2.531	2.569	2.290	2.360	695,176	-0.16(-6.46%)
May 11, 2009	2.422	2.562	2.259	2.523	257,787	+0.06(+2.52%)
May 08, 2009	2.500	2.771	2.437	2.461	609,527	+0.01(+0.32%)
May 07, 2009	2.569	2.694	2.437	2.453	416,103	-0.12(-4.53%)
May 06, 2009	2.795	2.795	2.135	2.569	1,218,308	-0.23(-8.06%)
May 05, 2009	2.119	2.942	2.057	2.795	1,396,504	+0.71(+33.83%)
May 04, 2009	1.731	2.104	1.731	2.088	489,790	+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.