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 26, 2010	5.626	5.704	5.463	5.564	285,737	-0.07(-1.24%)
Feb 25, 2010	5.564	5.650	5.386	5.634	330,374	-0.09(-1.63%)
Feb 24, 2010	5.642	5.782	5.611	5.727	454,094	+0.10(+1.79%)
Feb 23, 2010	5.820	5.890	5.626	5.626	709,936	-0.23(-3.85%)
Feb 22, 2010	5.859	6.030	5.828	5.851	344,948	+0.02(+0.40%)
Feb 19, 2010	5.820	5.960	5.735	5.828	317,983	+0.01(+0.13%)
Feb 18, 2010	5.820	5.867	5.743	5.820	294,863	+0.01(+0.13%)
Feb 17, 2010	5.844	5.906	5.782	5.813	450,160	-0.01(-0.13%)
Feb 16, 2010	5.712	5.867	5.580	5.820	516,592	+0.19(+3.45%)
Feb 12, 2010	5.696	5.626	5.626	5.626	1,189,730	-0.16(-2.82%)
Feb 11, 2010	5.021	5.844	4.912	5.789	1,681,443	+0.76(+15.12%)
Feb 10, 2010	5.494	5.541	4.594	5.029	3,869,889	-0.51(-9.24%)
Feb 09, 2010	5.510	5.557	5.386	5.541	499,849	+0.10(+1.85%)
Feb 08, 2010	5.557	5.673	5.413	5.440	506,860	-0.14(-2.50%)
Feb 05, 2010	5.626	5.634	5.347	5.580	572,146	-0.02(-0.28%)
Feb 04, 2010	5.983	6.038	5.588	5.595	629,970	-0.48(-7.92%)
Feb 03, 2010	5.991	6.100	5.789	6.077	548,925	+0.08(+1.29%)
Feb 02, 2010	6.084	6.123	5.921	5.999	560,254	-0.02(-0.32%)

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.