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 (%)
Feb 28, 2020	6.439	6.732	6.374	6.529	1,132,178	-0.10(-1.48%)
Feb 27, 2020	6.529	6.765	6.439	6.626	1,782,919	-0.02(-0.37%)
Feb 26, 2020	6.920	6.985	6.643	6.651	1,050,631	-0.20(-2.97%)
Feb 25, 2020	7.050	7.128	6.847	6.855	1,002,775	-0.20(-2.77%)
Feb 24, 2020	7.393	7.393	7.042	7.050	661,826	-0.53(-6.99%)
Feb 21, 2020	7.702	7.702	7.523	7.580	494,806	-0.12(-1.59%)
Feb 20, 2020	7.670	7.800	7.580	7.702	542,726	-0.04(-0.53%)
Feb 19, 2020	7.833	7.874	7.727	7.743	434,514	-0.11(-1.35%)
Feb 18, 2020	7.963	8.020	7.821	7.849	566,453	-0.11(-1.33%)
Feb 14, 2020	8.265	8.314	7.914	7.955	604,368	-0.31(-3.75%)
Feb 13, 2020	8.354	8.656	8.118	8.265	1,454,806	-0.14(-1.65%)
Feb 12, 2020	7.882	9.275	7.882	8.403	3,897,398	+0.94(+12.55%)
Feb 11, 2020	7.482	7.580	7.442	7.466	434,518	+0.04(+0.55%)
Feb 10, 2020	7.458	7.499	7.356	7.425	245,989	-0.07(-0.98%)
Feb 07, 2020	7.507	7.523	7.393	7.499	298,503	-0.01(-0.11%)
Feb 06, 2020	7.507	7.564	7.433	7.507	427,917	+0.03(+0.44%)
Feb 05, 2020	7.270	7.507	7.262	7.474	398,950	+0.33(+4.68%)
Feb 04, 2020	7.132	7.303	7.124	7.140	491,471	+0.08(+1.15%)

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.