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 (%)
Oct 31, 2012	4.501	5.844	4.501	5.619	2,682,121	+0.86(+18.11%)
Oct 26, 2012	4.943	4.757	4.757	4.757	1,062,162	-0.16(-3.31%)
Oct 25, 2012	4.819	4.920	4.765	4.920	740,191	+0.17(+3.59%)
Oct 24, 2012	4.711	4.765	4.625	4.749	636,650	+0.08(+1.66%)
Oct 23, 2012	4.742	4.749	4.509	4.672	1,738,521	-0.25(-5.05%)
Oct 19, 2012	5.122	5.176	4.897	4.920	1,097,351	-0.26(-5.09%)
Oct 18, 2012	5.130	5.246	5.072	5.184	1,268,748	+0.04(+0.75%)
Oct 17, 2012	5.029	5.285	4.998	5.145	1,188,409	+0.11(+2.16%)
Oct 16, 2012	4.835	5.068	4.804	5.037	1,725,988	+0.23(+4.85%)
Oct 15, 2012	4.905	4.905	4.788	4.804	725,524	-0.09(-1.90%)
Oct 12, 2012	4.975	4.990	4.843	4.897	1,127,849	-0.08(-1.56%)
Oct 11, 2012	4.912	5.013	4.897	4.975	1,613,900	+0.09(+1.75%)
Oct 10, 2012	4.827	4.897	4.796	4.889	1,067,288	+0.05(+1.12%)
Oct 09, 2012	4.850	4.897	4.819	4.835	790,181	-0.03(-0.64%)
Oct 08, 2012	4.835	4.897	4.827	4.866	804,775	+0.02(+0.32%)
Oct 05, 2012	4.858	4.889	4.827	4.850	1,014,140	+0.04(+0.81%)
Oct 04, 2012	4.881	4.903	4.796	4.812	1,425,166	-0.07(-1.43%)
Oct 03, 2012	4.812	4.897	4.788	4.881	1,199,648	+0.07(+1.45%)
Oct 02, 2012	4.858	4.874	4.796	4.812	1,018,344	-0.02(-0.48%)

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.