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 (%)
Jul 31, 2006	15.60	15.60	15.13	15.23	230,008	-0.41(-2.63%)
Jul 28, 2006	15.21	15.71	15.21	15.65	169,059	+0.51(+3.38%)
Jul 27, 2006	15.16	15.38	14.99	15.13	138,262	+0.00(+0.00%)
Jul 26, 2006	15.29	15.34	14.91	15.13	162,745	-0.24(-1.57%)
Jul 25, 2006	15.58	15.95	15.19	15.37	296,627	-0.20(-1.30%)
Jul 24, 2006	15.20	15.58	15.06	15.58	216,993	+0.38(+2.50%)
Jul 21, 2006	15.15	15.24	14.68	15.20	251,398	+0.05(+0.36%)
Jul 20, 2006	16.17	16.36	15.13	15.14	206,814	-1.01(-6.25%)
Jul 19, 2006	15.27	16.27	15.22	16.15	402,418	+0.89(+5.85%)
Jul 18, 2006	15.38	15.50	15.04	15.26	325,619	-0.03(-0.20%)
Jul 17, 2006	15.65	15.66	15.16	15.29	382,187	-0.40(-2.57%)
Jul 14, 2006	15.72	15.84	15.51	15.69	390,692	-0.02(-0.15%)
Jul 13, 2006	15.83	15.87	15.54	15.72	460,016	-0.23(-1.41%)
Jul 12, 2006	16.17	16.19	15.83	15.94	611,680	-0.24(-1.49%)
Jul 11, 2006	16.25	16.30	15.97	16.18	435,791	-0.15(-0.90%)
Jul 10, 2006	16.67	16.76	15.99	16.33	445,713	-0.34(-2.05%)
Jul 07, 2006	16.80	16.88	16.65	16.67	358,478	-0.21(-1.24%)
Jul 06, 2006	17.24	17.31	16.85	16.88	512,976	-0.40(-2.33%)
Jul 05, 2006	17.19	17.46	17.07	17.28	440,430	+0.02(+0.09%)

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.