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 (%)
Mar 28, 2013	5.395	5.395	5.123	5.185	1,557,936	-0.19(-3.47%)
Mar 27, 2013	5.185	5.418	5.084	5.372	2,143,276	+0.14(+2.67%)
Mar 26, 2013	5.348	5.356	5.185	5.232	1,895,360	-0.09(-1.75%)
Mar 25, 2013	5.387	5.418	5.193	5.325	1,964,624	-0.05(-1.01%)
Mar 22, 2013	5.434	5.434	5.247	5.379	2,187,461	-0.03(-0.57%)
Mar 21, 2013	5.511	5.566	5.325	5.410	2,270,997	-0.16(-2.79%)
Mar 20, 2013	5.806	5.806	5.550	5.566	1,636,559	-0.22(-3.76%)
Mar 19, 2013	5.954	5.954	5.775	5.783	1,209,470	-0.15(-2.49%)
Mar 18, 2013	5.954	5.994	5.884	5.931	1,031,015	-0.12(-2.05%)
Mar 15, 2013	6.070	6.094	5.946	6.055	1,391,659	-0.02(-0.26%)
Mar 14, 2013	6.047	6.132	5.977	6.070	732,002	+0.05(+0.77%)
Mar 13, 2013	5.946	6.055	5.907	6.024	903,136	+0.09(+1.44%)
Mar 12, 2013	6.140	6.257	5.931	5.938	920,457	-0.20(-3.29%)
Mar 11, 2013	6.008	6.140	5.954	6.140	852,212	+0.10(+1.67%)
Mar 08, 2013	5.954	6.063	5.923	6.039	741,592	+0.16(+2.77%)
Mar 07, 2013	5.783	5.892	5.721	5.876	972,438	+0.10(+1.75%)
Mar 06, 2013	5.845	5.865	5.713	5.775	987,440	-0.06(-1.06%)
Mar 05, 2013	5.830	5.900	5.791	5.837	1,015,354	+0.08(+1.35%)
Mar 04, 2013	5.690	5.783	5.651	5.760	1,088,586	+0.05(+0.95%)

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.