Indicators

Acco Brands Corp (NY: ACCO )

5.170 +0.040 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.986	5.057	4.947	5.049	804,622	+0.05(+0.94%)
Jun 27, 2014	4.860	5.002	4.841	5.002	1,270,699	+0.07(+1.44%)
Jun 26, 2014	4.853	4.939	4.742	4.931	621,039	+0.10(+2.12%)
Jun 25, 2014	4.734	4.845	4.726	4.829	381,575	+0.07(+1.49%)
Jun 24, 2014	4.790	4.868	4.742	4.758	621,757	-0.05(-0.98%)
Jun 23, 2014	4.845	4.868	4.734	4.805	613,145	-0.07(-1.45%)
Jun 20, 2014	4.931	4.963	4.774	4.876	1,287,420	-0.04(-0.80%)
Jun 19, 2014	5.018	5.018	4.821	4.916	618,241	-0.06(-1.27%)
Jun 18, 2014	4.884	4.994	4.845	4.979	604,575	+0.11(+2.27%)
Jun 17, 2014	4.750	4.876	4.750	4.868	596,822	+0.11(+2.32%)
Jun 16, 2014	4.813	4.828	4.726	4.758	458,349	-0.09(-1.79%)
Jun 13, 2014	4.900	4.908	4.790	4.845	365,328	-0.06(-1.13%)
Jun 12, 2014	4.947	4.994	4.868	4.900	329,605	-0.06(-1.11%)
Jun 11, 2014	4.947	5.002	4.947	4.955	512,707	-0.02(-0.47%)
Jun 10, 2014	4.923	5.002	4.884	4.979	734,643	+0.13(+2.60%)
Jun 06, 2014	4.821	4.853	4.797	4.853	790,982	+0.08(+1.65%)
Jun 05, 2014	4.679	4.845	4.663	4.774	796,501	+0.12(+2.54%)
Jun 04, 2014	4.608	4.703	4.601	4.656	504,371	+0.04(+0.85%)
Jun 03, 2014	4.624	4.671	4.593	4.616	677,645	-0.05(-1.01%)

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.