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 (%)
Feb 27, 2009	0.5589	0.9470	0.5356	0.7374	898,676	+0.22(+41.79%)
Feb 26, 2009	0.7142	0.7374	0.5201	0.5201	732,894	-0.18(-25.56%)
Feb 25, 2009	0.8694	0.8694	0.6831	0.6986	338,678	-0.15(-17.43%)
Feb 24, 2009	0.7918	0.8927	0.7763	0.8461	284,636	+0.09(+12.37%)
Feb 23, 2009	0.8927	0.8927	0.7530	0.7530	266,915	-0.05(-5.83%)
Feb 20, 2009	0.8927	0.9237	0.7918	0.7995	167,938	-0.11(-11.97%)
Feb 19, 2009	1.048	1.071	0.8927	0.9082	144,377	-0.13(-12.69%)
Feb 18, 2009	1.102	1.102	1.017	1.040	149,121	-0.05(-4.29%)
Feb 17, 2009	1.413	1.436	1.087	1.087	417,306	-0.38(-25.93%)
Feb 13, 2009	1.320	1.545	1.312	1.467	260,738	+0.16(+11.83%)
Feb 12, 2009	1.374	1.374	1.250	1.312	99,952	-0.09(-6.11%)
Feb 11, 2009	1.343	1.452	1.343	1.397	137,718	+0.05(+4.05%)
Feb 10, 2009	1.521	1.568	1.343	1.343	208,526	-0.19(-12.18%)
Feb 09, 2009	1.537	1.568	1.483	1.529	120,607	-0.01(-0.50%)
Feb 06, 2009	1.397	1.552	1.397	1.537	276,991	+0.13(+9.39%)
Feb 05, 2009	1.343	1.537	1.118	1.405	410,653	+0.05(+3.43%)
Feb 04, 2009	1.638	1.646	1.312	1.358	287,197	-0.27(-16.67%)
Feb 03, 2009	1.490	1.684	1.343	1.630	417,315	+0.15(+9.95%)

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.