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 (%)
Apr 30, 2012	8.492	8.515	7.995	8.189	11,055,967	-0.33(-3.83%)
Apr 27, 2012	8.360	8.554	8.236	8.515	1,197,682	+0.16(+1.95%)
Apr 26, 2012	8.166	8.430	8.120	8.352	1,723,705	+0.19(+2.28%)
Apr 25, 2012	8.376	8.547	8.081	8.166	1,169,403	-0.16(-1.96%)
Apr 24, 2012	8.298	8.384	8.081	8.329	1,622,128	+0.04(+0.47%)
Apr 23, 2012	8.477	8.477	8.197	8.290	1,227,652	-0.27(-3.17%)
Apr 20, 2012	8.640	8.710	8.477	8.562	967,852	+0.03(+0.36%)
Apr 19, 2012	8.772	8.818	8.352	8.531	2,872,099	-0.26(-2.92%)
Apr 18, 2012	8.795	8.911	8.515	8.787	1,998,531	-0.05(-0.53%)
Apr 17, 2012	9.012	9.098	8.834	8.834	2,338,189	-0.31(-3.40%)
Apr 16, 2012	9.005	9.300	8.865	9.144	934,613	+0.19(+2.17%)
Apr 13, 2012	9.121	9.136	8.880	8.950	1,012,726	-0.23(-2.54%)
Apr 12, 2012	9.059	9.338	9.043	9.183	701,661	+0.11(+1.20%)
Apr 11, 2012	8.888	9.121	8.826	9.074	622,114	+0.32(+3.63%)
Apr 10, 2012	9.136	9.160	8.585	8.756	757,534	-0.38(-4.16%)
Apr 09, 2012	9.160	9.300	8.950	9.136	526,668	-0.21(-2.24%)
Apr 05, 2012	9.331	9.486	9.261	9.346	773,336	+0.00(+0.00%)
Apr 04, 2012	9.633	9.633	9.268	9.346	576,847	-0.42(-4.29%)
Apr 03, 2012	9.975	10.08	9.688	9.765	440,050	-0.24(-2.41%)

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.