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 28, 2010	5.479	5.611	5.355	5.479	428,569	-0.19(-3.29%)
May 27, 2010	5.332	5.689	5.314	5.665	546,677	+0.54(+10.44%)
May 26, 2010	5.130	5.277	5.068	5.130	2,547	+0.09(+1.69%)
May 25, 2010	4.726	5.060	4.656	5.044	658,531	+0.10(+2.04%)
May 24, 2010	5.075	5.106	4.920	4.943	383,212	-0.12(-2.45%)
May 21, 2010	4.703	5.141	4.602	5.068	548,947	+0.23(+4.82%)
May 20, 2010	4.920	5.044	4.804	4.835	514,833	-0.44(-8.38%)
May 19, 2010	5.355	5.487	4.959	5.277	631,460	-0.08(-1.45%)
May 18, 2010	5.820	5.867	5.316	5.355	577,706	-0.35(-6.12%)
May 17, 2010	5.983	6.139	5.487	5.704	689,205	-0.23(-3.80%)
May 14, 2010	5.929	6.208	5.828	5.929	558,139	-0.29(-4.74%)
May 13, 2010	6.193	6.472	6.170	6.224	404,369	-0.03(-0.50%)
May 12, 2010	5.952	6.309	5.875	6.255	460,837	+0.34(+5.77%)
May 11, 2010	5.867	5.948	5.836	5.914	668,706	+0.06(+1.06%)
May 10, 2010	5.828	5.914	5.813	5.851	1,547,829	+0.36(+6.50%)
May 07, 2010	5.983	5.995	5.440	5.494	1,235,502	-0.47(-7.93%)
May 06, 2010	6.247	6.620	5.355	5.968	455,620	-0.14(-2.29%)
May 05, 2010	6.259	6.488	6.108	6.108	546,659	-0.38(-5.86%)
May 04, 2010	6.969	6.985	6.434	6.488	543,121	-0.65(-9.13%)

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.