Indicators

Acco Brands Corp (NY: ACCO )

5.100 +0.080 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.147	8.229	8.040	8.106	631,047	-0.04(-0.50%)
Sep 27, 2019	8.098	8.221	8.073	8.147	438,939	+0.08(+1.02%)
Sep 26, 2019	8.082	8.151	7.962	8.065	342,668	-0.04(-0.51%)
Sep 25, 2019	7.934	8.155	7.934	8.106	502,698	+0.19(+2.39%)
Sep 24, 2019	8.024	8.123	7.909	7.917	691,935	-0.11(-1.43%)
Sep 23, 2019	7.909	8.065	7.884	8.032	770,324	+0.12(+1.56%)
Sep 20, 2019	7.942	7.983	7.843	7.909	1,707,176	+0.04(+0.52%)
Sep 19, 2019	7.942	7.958	7.827	7.868	750,281	+0.01(+0.10%)
Sep 18, 2019	7.967	7.991	7.778	7.860	666,660	-0.11(-1.44%)
Sep 17, 2019	7.975	8.032	7.909	7.975	611,798	-0.07(-0.92%)
Sep 16, 2019	8.197	8.197	7.999	8.049	525,425	-0.19(-2.29%)
Sep 13, 2019	8.344	8.396	8.168	8.238	653,721	-0.03(-0.40%)
Sep 12, 2019	8.246	8.312	8.098	8.270	591,220	+0.04(+0.50%)
Sep 11, 2019	8.164	8.229	8.024	8.229	522,849	+0.12(+1.52%)
Sep 10, 2019	7.843	8.205	7.769	8.106	893,000	+0.27(+3.46%)
Sep 09, 2019	7.663	7.835	7.642	7.835	794,358	+0.19(+2.47%)
Sep 06, 2019	7.630	7.696	7.556	7.646	485,573	+0.02(+0.22%)
Sep 05, 2019	7.679	7.765	7.576	7.630	720,088	+0.08(+1.09%)
Sep 04, 2019	7.490	7.626	7.441	7.548	587,360	+0.16(+2.11%)

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.