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 (%)
Sep 29, 2006	17.31	17.36	17.12	17.28	429,113	-0.15(-0.85%)
Sep 28, 2006	17.41	17.53	17.23	17.43	306,858	+0.00(+0.00%)
Sep 27, 2006	16.96	17.47	16.91	17.43	510,529	+0.37(+2.18%)
Sep 26, 2006	16.87	17.12	16.63	17.05	434,137	+0.19(+1.15%)
Sep 25, 2006	16.60	16.97	16.33	16.86	489,918	+0.24(+1.45%)
Sep 22, 2006	16.81	17.02	16.39	16.62	2,875,096	+0.31(+1.90%)
Sep 21, 2006	15.84	16.35	15.72	16.31	620,030	+0.48(+3.04%)
Sep 20, 2006	15.58	15.87	15.58	15.83	498,291	+0.30(+1.95%)
Sep 19, 2006	15.76	15.82	15.33	15.53	402,188	-0.26(-1.62%)
Sep 18, 2006	15.91	16.18	15.66	15.78	366,762	-0.05(-0.29%)
Sep 15, 2006	15.99	16.07	15.31	15.83	678,001	-0.09(-0.54%)
Sep 14, 2006	16.15	16.15	15.77	15.91	162,060	-0.35(-2.15%)
Sep 13, 2006	16.03	16.29	15.94	16.26	322,575	+0.23(+1.45%)
Sep 12, 2006	15.96	16.22	15.90	16.03	434,910	+0.11(+0.68%)
Sep 11, 2006	16.36	16.36	15.91	15.92	274,652	-0.58(-3.53%)
Sep 08, 2006	16.52	16.60	16.30	16.50	98,292	+0.05(+0.33%)
Sep 07, 2006	16.81	16.84	16.44	16.45	239,999	-0.48(-2.84%)
Sep 06, 2006	17.33	17.33	16.86	16.93	384,153	-0.43(-2.46%)
Sep 05, 2006	17.16	17.41	17.15	17.36	297,197	+0.23(+1.36%)

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.