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 29, 2012	9.532	9.672	9.121	9.160	490,303	-0.34(-3.59%)
Feb 28, 2012	9.509	9.688	9.455	9.501	431,900	-0.02(-0.24%)
Feb 27, 2012	9.478	9.540	9.222	9.525	205,920	-0.02(-0.16%)
Feb 24, 2012	9.548	9.626	9.486	9.540	307,899	+0.00(+0.00%)
Feb 23, 2012	9.369	9.548	9.346	9.540	535,073	+0.18(+1.91%)
Feb 22, 2012	9.369	9.439	9.300	9.362	477,869	-0.03(-0.33%)
Feb 21, 2012	9.393	9.470	9.327	9.393	469,909	+0.00(+0.00%)
Feb 17, 2012	9.315	9.509	9.253	9.393	1,284,425	+0.10(+1.09%)
Feb 16, 2012	8.927	9.315	8.915	9.292	1,412,580	+0.31(+3.46%)
Feb 15, 2012	8.647	9.253	8.523	8.981	1,717,969	+0.23(+2.66%)
Feb 14, 2012	8.710	8.818	8.578	8.748	695,411	-0.02(-0.27%)
Feb 13, 2012	8.647	8.849	8.640	8.772	799,769	+0.27(+3.20%)
Feb 10, 2012	8.632	8.752	8.461	8.500	533,691	-0.27(-3.10%)
Feb 09, 2012	8.772	8.826	8.702	8.772	593,761	+0.00(+0.00%)
Feb 08, 2012	8.694	8.772	8.570	8.772	471,269	+0.11(+1.25%)
Feb 07, 2012	8.601	8.694	8.503	8.663	376,293	+0.05(+0.63%)
Feb 06, 2012	8.500	8.686	8.461	8.609	283,125	+0.06(+0.73%)
Feb 03, 2012	8.539	8.663	8.508	8.547	701,555	+0.09(+1.10%)
Feb 02, 2012	8.446	8.531	8.407	8.453	609,496	+0.05(+0.55%)

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.