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 (%)
Jan 30, 2015	6.371	6.434	6.131	6.146	883,209	-0.29(-4.46%)
Jan 29, 2015	6.395	6.457	6.263	6.434	613,792	+0.04(+0.61%)
Jan 28, 2015	6.503	6.565	6.356	6.395	656,761	-0.05(-0.84%)
Jan 27, 2015	6.519	6.620	6.441	6.449	658,812	-0.12(-1.77%)
Jan 26, 2015	6.596	6.596	6.503	6.565	568,417	-0.04(-0.59%)
Jan 23, 2015	6.604	6.659	6.550	6.604	658,880	+0.01(+0.12%)
Jan 22, 2015	6.465	6.604	6.340	6.596	646,501	+0.16(+2.53%)
Jan 21, 2015	6.371	6.534	6.333	6.434	1,008,453	+0.05(+0.85%)
Jan 20, 2015	6.542	6.558	6.371	6.379	809,343	-0.14(-2.14%)
Jan 16, 2015	6.317	6.527	6.263	6.519	1,223,897	+0.16(+2.56%)
Jan 15, 2015	6.441	6.441	6.294	6.356	1,256,596	-0.09(-1.33%)
Jan 14, 2015	6.356	6.449	6.271	6.441	797,112	+0.00(+0.00%)
Jan 13, 2015	6.503	6.721	6.402	6.441	1,170,470	-0.03(-0.48%)
Jan 12, 2015	6.635	6.635	6.418	6.472	912,703	-0.17(-2.57%)
Jan 09, 2015	6.744	6.756	6.643	6.643	804,719	-0.10(-1.50%)
Jan 08, 2015	6.503	6.759	6.496	6.744	1,450,191	+0.28(+4.32%)
Jan 07, 2015	6.542	6.604	6.418	6.465	1,422,679	-0.05(-0.83%)
Jan 06, 2015	6.682	6.752	6.402	6.519	1,805,643	-0.17(-2.55%)
Jan 05, 2015	6.791	6.791	6.596	6.690	1,065,724	-0.13(-1.93%)

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.