Acco Brands Corp (NY: ACCO )

9.650 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.650 8.650 8.510 8.580 552,300 -0.14(-1.61%)
Apr 29, 2021 9.020 9.020 8.700 8.720 482,253 -0.18(-2.02%)
Apr 28, 2021 8.980 9.300 8.710 8.900 905,835 +0.32(+3.73%)
Apr 27, 2021 8.580 8.660 8.510 8.580 336,304 +0.03(+0.35%)
Apr 26, 2021 8.690 8.800 8.530 8.550 221,704 -0.11(-1.27%)
Apr 23, 2021 8.460 8.690 8.370 8.660 259,500 +0.23(+2.73%)
Apr 22, 2021 8.490 8.610 8.400 8.430 240,920 -0.01(-0.12%)
Apr 21, 2021 8.360 8.500 8.350 8.440 341,650 +0.07(+0.84%)
Apr 20, 2021 8.580 8.630 8.180 8.370 497,323 -0.27(-3.13%)
Apr 19, 2021 8.820 8.840 8.595 8.640 312,919 -0.21(-2.37%)
Apr 16, 2021 8.990 9.100 8.820 8.850 279,200 -0.01(-0.11%)
Apr 15, 2021 8.820 8.880 8.700 8.860 281,405 +0.09(+1.03%)
Apr 14, 2021 8.610 8.895 8.610 8.770 372,755 +0.16(+1.86%)
Apr 13, 2021 8.370 8.780 8.281 8.610 745,379 +0.20(+2.38%)
Apr 12, 2021 8.370 8.450 8.320 8.410 297,875 +0.09(+1.08%)
Apr 09, 2021 8.390 8.440 8.300 8.320 175,000 -0.05(-0.60%)
Apr 08, 2021 8.410 8.420 8.255 8.370 282,386 -0.05(-0.59%)
Apr 07, 2021 8.510 8.580 8.350 8.420 367,303 -0.08(-0.94%)
Apr 06, 2021 8.620 8.695 8.485 8.500 362,200 -0.12(-1.39%)
Apr 05, 2021 8.420 8.650 8.310 8.620 539,708 +0.28(+3.36%)
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.