Indicators

Acco Brands Corp (NY: ACCO )

5.100 +0.080 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.711	5.790	5.546	5.648	281,497	-0.07(-1.24%)
Feb 25, 2010	5.648	5.735	5.467	5.719	325,472	-0.09(-1.63%)
Feb 24, 2010	5.727	5.869	5.695	5.814	447,357	+0.10(+1.79%)
Feb 23, 2010	5.908	5.979	5.711	5.711	699,402	-0.23(-3.85%)
Feb 22, 2010	5.947	6.121	5.916	5.940	339,830	+0.02(+0.40%)
Feb 19, 2010	5.908	6.050	5.821	5.916	313,265	+0.01(+0.13%)
Feb 18, 2010	5.908	5.955	5.829	5.908	290,488	+0.01(+0.13%)
Feb 17, 2010	5.932	5.995	5.869	5.900	443,481	-0.01(-0.13%)
Feb 16, 2010	5.798	5.955	5.664	5.908	508,927	+0.20(+3.45%)
Feb 12, 2010	5.782	5.711	5.711	5.711	1,172,077	-0.17(-2.82%)
Feb 11, 2010	5.097	5.932	4.986	5.877	1,656,494	+0.77(+15.12%)
Feb 10, 2010	5.577	5.625	4.663	5.105	3,812,469	-0.52(-9.24%)
Feb 09, 2010	5.593	5.640	5.467	5.625	492,432	+0.10(+1.85%)
Feb 08, 2010	5.640	5.758	5.495	5.522	499,339	-0.14(-2.50%)
Feb 05, 2010	5.711	5.719	5.428	5.664	563,657	-0.02(-0.28%)
Feb 04, 2010	6.074	6.129	5.672	5.680	620,623	-0.49(-7.92%)
Feb 03, 2010	6.081	6.192	5.877	6.168	540,780	+0.08(+1.29%)
Feb 02, 2010	6.176	6.215	6.011	6.089	551,941	-0.02(-0.32%)

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.