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 (%)
Jun 28, 2019	6.195	6.384	6.195	6.332	981,456	+0.14(+2.34%)
Jun 27, 2019	5.961	6.187	5.961	6.187	745,587	+0.24(+4.06%)
Jun 26, 2019	5.897	6.050	5.897	5.945	633,253	+0.06(+0.96%)
Jun 25, 2019	5.937	5.937	5.833	5.889	961,075	-0.06(-0.95%)
Jun 24, 2019	6.138	6.147	5.945	5.945	1,071,189	-0.20(-3.27%)
Jun 21, 2019	6.315	6.315	6.138	6.147	1,076,792	-0.20(-3.17%)
Jun 20, 2019	6.396	6.428	6.315	6.348	828,158	+0.00(+0.00%)
Jun 19, 2019	6.412	6.549	6.324	6.348	837,366	-0.04(-0.63%)
Jun 18, 2019	6.195	6.416	6.171	6.388	1,837,001	+0.23(+3.66%)
Jun 17, 2019	6.195	6.219	6.106	6.163	649,486	-0.04(-0.65%)
Jun 14, 2019	6.267	6.275	6.179	6.203	590,290	-0.06(-0.90%)
Jun 13, 2019	6.211	6.299	6.179	6.259	605,869	+0.08(+1.30%)
Jun 12, 2019	6.299	6.299	6.147	6.179	737,046	-0.12(-1.92%)
Jun 11, 2019	6.307	6.404	6.259	6.299	564,899	+0.06(+0.90%)
Jun 10, 2019	6.227	6.324	6.171	6.243	731,980	+0.06(+1.04%)
Jun 07, 2019	6.147	6.275	6.138	6.179	548,153	+0.08(+1.32%)
Jun 06, 2019	6.090	6.143	5.945	6.098	632,268	+0.00(+0.00%)
Jun 05, 2019	6.203	6.243	6.070	6.098	623,841	-0.10(-1.69%)
Jun 04, 2019	6.026	6.243	5.994	6.203	1,062,732	+0.24(+4.05%)

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.