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 (%)
Mar 31, 2009	0.9157	0.9352	0.7605	0.7605	549,412	-0.14(-15.52%)
Mar 30, 2009	0.9313	0.9468	0.8537	0.9002	394,667	-0.12(-12.12%)
Mar 26, 2009	0.9313	1.024	0.8925	1.024	430,407	+0.09(+10.00%)
Mar 25, 2009	0.9080	0.9546	0.8769	0.9313	324,987	+0.03(+3.45%)
Mar 24, 2009	0.9468	1.009	0.9002	0.9002	283,258	-0.09(-9.37%)
Mar 23, 2009	0.9895	1.001	0.9701	0.9934	340,564	+0.01(+0.79%)
Mar 20, 2009	0.9701	1.180	0.9235	0.9856	862,312	+0.02(+2.42%)
Mar 19, 2009	1.086	1.086	0.9313	0.9623	194,889	-0.11(-10.14%)
Mar 18, 2009	0.9701	1.125	0.9623	1.071	279,405	+0.10(+10.40%)
Mar 17, 2009	0.9390	0.9856	0.8614	0.9701	266,119	+0.04(+4.17%)
Mar 16, 2009	0.9468	0.9623	0.9157	0.9313	179,943	-0.02(-1.64%)
Mar 13, 2009	0.9934	0.9934	0.9080	0.9468	0	-0.01(-0.81%)
Mar 12, 2009	0.9701	1.017	0.9080	0.9546	460,480	-0.02(-1.60%)
Mar 11, 2009	1.040	1.234	0.9313	0.9701	239,773	-0.11(-10.07%)
Mar 10, 2009	0.9701	1.265	0.9701	1.079	378,198	+0.12(+13.01%)
Mar 09, 2009	0.8459	1.009	0.8459	0.9546	355,340	+0.10(+11.82%)
Mar 06, 2009	0.9390	0.9623	0.8071	0.8537	0	-0.08(-8.33%)
Mar 05, 2009	1.032	1.086	0.9313	0.9313	113,045	-0.12(-11.11%)
Mar 04, 2009	0.9313	1.086	0.9235	1.048	307,818	-0.13(-11.18%)

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.