Indicators

Acco Brands Corp (NY: ACCO )

5.030 +0.010 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.875	5.898	5.642	5.704	1,247,741	-0.19(-3.29%)
May 28, 2015	5.898	5.945	5.875	5.898	352,986	-0.02(-0.39%)
May 27, 2015	5.890	5.937	5.828	5.921	866,237	+0.06(+1.06%)
May 26, 2015	5.991	6.007	5.813	5.859	695,863	-0.15(-2.45%)
May 22, 2015	5.999	6.007	6.007	6.007	990,260	-0.01(-0.13%)
May 21, 2015	6.131	6.224	5.983	6.014	1,089,825	-0.13(-2.15%)
May 20, 2015	6.177	6.193	6.115	6.146	567,389	-0.02(-0.25%)
May 19, 2015	6.162	6.177	6.084	6.162	725,792	-0.01(-0.13%)
May 18, 2015	6.154	6.208	6.108	6.170	924,140	+0.02(+0.25%)
May 15, 2015	6.193	6.223	6.100	6.154	836,147	-0.05(-0.88%)
May 14, 2015	6.092	6.208	6.077	6.208	932,558	+0.14(+2.30%)
May 13, 2015	6.108	6.177	6.053	6.069	731,039	+0.00(+0.00%)
May 12, 2015	6.115	6.139	5.976	6.069	754,954	-0.08(-1.26%)
May 11, 2015	6.123	6.255	6.123	6.146	1,080,320	+0.02(+0.38%)
May 08, 2015	5.991	6.146	5.991	6.123	787,993	+0.15(+2.47%)
May 07, 2015	5.867	6.034	5.858	5.976	789,390	+0.10(+1.72%)
May 06, 2015	5.952	6.021	5.836	5.875	1,053,370	-0.11(-1.82%)
May 05, 2015	6.139	6.207	5.921	5.983	939,349	-0.19(-3.02%)
May 04, 2015	6.208	6.263	6.139	6.170	726,996	-0.04(-0.63%)

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.