Indicators

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.985	5.056	4.946	5.048	804,824	+0.05(+0.94%)
Jun 27, 2014	4.859	5.001	4.840	5.001	1,271,016	+0.07(+1.44%)
Jun 26, 2014	4.851	4.938	4.741	4.930	621,194	+0.10(+2.12%)
Jun 25, 2014	4.733	4.843	4.725	4.828	381,671	+0.07(+1.49%)
Jun 24, 2014	4.788	4.867	4.741	4.757	621,912	-0.05(-0.98%)
Jun 23, 2014	4.843	4.867	4.733	4.804	613,298	-0.07(-1.45%)
Jun 20, 2014	4.930	4.962	4.773	4.875	1,287,742	-0.04(-0.80%)
Jun 19, 2014	5.017	5.017	4.820	4.914	618,396	-0.06(-1.27%)
Jun 18, 2014	4.883	4.993	4.843	4.977	604,726	+0.11(+2.27%)
Jun 17, 2014	4.749	4.875	4.749	4.867	596,971	+0.11(+2.32%)
Jun 16, 2014	4.812	4.827	4.725	4.757	458,463	-0.09(-1.79%)
Jun 13, 2014	4.899	4.906	4.788	4.843	365,419	-0.06(-1.13%)
Jun 12, 2014	4.946	4.993	4.867	4.899	329,688	-0.06(-1.11%)
Jun 11, 2014	4.946	5.001	4.946	4.954	512,836	-0.02(-0.47%)
Jun 10, 2014	4.922	5.001	4.883	4.977	734,827	+0.13(+2.60%)
Jun 06, 2014	4.820	4.851	4.796	4.851	791,180	+0.08(+1.65%)
Jun 05, 2014	4.678	4.843	4.662	4.773	796,700	+0.12(+2.54%)
Jun 04, 2014	4.607	4.702	4.599	4.654	504,497	+0.04(+0.85%)
Jun 03, 2014	4.623	4.670	4.591	4.615	677,814	-0.05(-1.01%)

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.