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 30, 2010	4.465	4.610	4.400	4.465	6,075	-0.08(-1.65%)
Sep 29, 2010	4.501	4.571	4.431	4.540	244,793	+0.01(+0.17%)
Sep 28, 2010	4.424	4.563	4.307	4.532	659	+0.13(+3.00%)
Sep 27, 2010	4.625	4.625	4.369	4.400	348,134	-0.22(-4.71%)
Sep 24, 2010	4.392	4.625	4.354	4.618	532,094	+0.33(+7.60%)
Sep 23, 2010	4.455	4.641	4.245	4.292	2,734	-0.23(-5.15%)
Sep 22, 2010	4.703	4.703	4.455	4.524	423,678	-0.20(-4.27%)
Sep 21, 2010	4.889	4.951	4.664	4.726	620,789	-0.16(-3.33%)
Sep 20, 2010	4.695	4.928	4.602	4.889	1,710,001	+0.30(+6.60%)
Sep 17, 2010	4.587	4.711	4.478	4.587	395,362	-0.05(-1.17%)
Sep 15, 2010	5.006	5.006	4.532	4.641	3,171,679	-0.41(-8.14%)
Sep 14, 2010	4.990	5.122	4.936	5.052	323,975	+0.06(+1.24%)
Sep 13, 2010	4.804	5.013	4.726	4.990	393,448	+0.26(+5.58%)
Sep 10, 2010	4.749	4.843	4.695	4.726	167,281	+0.02(+0.33%)
Sep 09, 2010	4.889	4.943	4.649	4.711	249,943	-0.06(-1.30%)
Sep 08, 2010	4.656	4.802	4.618	4.773	209,595	+0.14(+3.02%)
Sep 07, 2010	4.788	4.843	4.618	4.633	2,224	-0.20(-4.17%)
Sep 03, 2010	4.928	4.967	4.788	4.835	673,079	-0.05(-1.11%)
Sep 02, 2010	4.765	4.889	4.680	4.889	1,106	+0.17(+3.62%)

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.