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 (%)
Sep 28, 2012	5.044	5.075	4.959	5.037	1,514,918	-0.05(-1.07%)
Sep 27, 2012	4.858	5.114	4.781	5.091	1,894,861	+0.26(+5.30%)
Sep 26, 2012	4.812	4.866	4.664	4.835	1,160,406	+0.02(+0.48%)
Sep 25, 2012	4.928	4.943	4.812	4.812	2,504,450	-0.08(-1.59%)
Sep 24, 2012	4.858	4.943	4.835	4.889	2,136,912	+0.00(+0.00%)
Sep 21, 2012	4.959	4.982	4.718	4.889	3,195,124	-0.03(-0.63%)
Sep 20, 2012	5.029	5.044	4.889	4.920	1,807,593	-0.15(-2.91%)
Sep 19, 2012	5.176	5.184	5.052	5.068	1,966,432	-0.11(-2.10%)
Sep 18, 2012	5.347	5.370	5.025	5.176	2,616,644	-0.20(-3.75%)
Sep 17, 2012	5.588	5.588	5.332	5.378	1,917,667	-0.22(-3.88%)
Sep 14, 2012	5.487	5.704	5.440	5.595	2,492,842	+0.14(+2.56%)
Sep 13, 2012	5.409	5.487	5.332	5.456	2,344,102	+0.06(+1.15%)
Sep 12, 2012	5.440	5.487	5.246	5.394	2,766,258	-0.02(-0.29%)
Sep 11, 2012	5.355	5.456	5.324	5.409	1,779,648	+0.05(+1.01%)
Sep 10, 2012	5.332	5.378	5.254	5.355	1,141,442	-0.02(-0.29%)
Sep 07, 2012	5.114	5.378	5.091	5.370	2,518,264	+0.27(+5.33%)
Sep 06, 2012	4.998	5.138	4.982	5.099	1,434,271	+0.16(+3.14%)
Sep 05, 2012	5.068	5.091	4.928	4.943	3,321,224	-0.09(-1.70%)

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.