Indicators

Acco Brands Corp (NY: ACCO )

5.040 +0.010 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.028	8.109	7.923	7.988	640,392	-0.04(-0.50%)
Sep 27, 2019	7.980	8.101	7.956	8.028	445,439	+0.08(+1.02%)
Sep 26, 2019	7.964	8.032	7.846	7.947	347,742	-0.04(-0.51%)
Sep 25, 2019	7.818	8.036	7.818	7.988	510,142	+0.19(+2.39%)
Sep 24, 2019	7.907	8.004	7.794	7.802	702,181	-0.11(-1.43%)
Sep 23, 2019	7.794	7.947	7.769	7.915	781,731	+0.12(+1.56%)
Sep 20, 2019	7.826	7.867	7.729	7.794	1,732,455	+0.04(+0.52%)
Sep 19, 2019	7.826	7.842	7.713	7.753	761,390	+0.01(+0.10%)
Sep 18, 2019	7.850	7.875	7.664	7.745	676,532	-0.11(-1.44%)
Sep 17, 2019	7.858	7.915	7.794	7.858	620,858	-0.07(-0.92%)
Sep 16, 2019	8.077	8.077	7.883	7.931	533,206	-0.19(-2.29%)
Sep 13, 2019	8.223	8.274	8.049	8.117	663,401	-0.03(-0.40%)
Sep 12, 2019	8.126	8.190	7.980	8.150	599,975	+0.04(+0.50%)
Sep 11, 2019	8.045	8.109	7.907	8.109	530,591	+0.12(+1.52%)
Sep 10, 2019	7.729	8.085	7.656	7.988	906,223	+0.27(+3.46%)
Sep 09, 2019	7.551	7.721	7.531	7.721	806,121	+0.19(+2.47%)
Sep 06, 2019	7.519	7.583	7.446	7.535	492,763	+0.02(+0.22%)
Sep 05, 2019	7.567	7.652	7.466	7.519	730,751	+0.08(+1.09%)
Sep 04, 2019	7.381	7.514	7.332	7.438	596,058	+0.15(+2.11%)

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.