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 (%)
Jan 31, 2006	19.33	19.33	18.88	19.17	1,117,420	-0.16(-0.84%)
Jan 30, 2006	19.10	19.37	19.06	19.34	208,308	+0.32(+1.67%)
Jan 27, 2006	18.98	19.19	18.90	19.02	209,854	+0.01(+0.04%)
Jan 26, 2006	18.93	19.09	18.91	19.01	710,336	+0.13(+0.70%)
Jan 25, 2006	18.71	18.92	18.63	18.88	170,691	+0.21(+1.12%)
Jan 24, 2006	18.55	18.67	18.44	18.67	295,522	+0.03(+0.17%)
Jan 23, 2006	18.82	18.88	18.62	18.64	168,244	-0.24(-1.27%)
Jan 20, 2006	19.02	19.02	18.71	18.88	189,886	-0.11(-0.57%)
Jan 19, 2006	18.83	19.10	18.83	18.99	295,393	+0.12(+0.66%)
Jan 18, 2006	19.19	19.20	18.85	18.86	224,025	-0.43(-2.21%)
Jan 17, 2006	19.29	19.48	19.20	19.29	512,848	-0.11(-0.56%)
Jan 13, 2006	19.41	19.52	19.27	19.40	292,945	-0.03(-0.16%)
Jan 12, 2006	19.29	19.72	19.29	19.43	750,013	+0.05(+0.24%)
Jan 11, 2006	19.13	19.40	19.11	19.38	279,419	+0.13(+0.69%)
Jan 10, 2006	19.03	19.36	19.03	19.25	227,503	+0.05(+0.28%)
Jan 09, 2006	18.82	19.34	18.82	19.20	472,913	+0.38(+2.02%)
Jan 06, 2006	18.75	18.87	18.54	18.82	291,786	-0.05(-0.25%)
Jan 05, 2006	18.67	19.00	18.57	18.86	382,865	+0.11(+0.58%)
Jan 04, 2006	18.71	18.77	18.51	18.75	583,186	-0.07(-0.37%)

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.