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 (%)
Nov 28, 2008	0.7297	0.7374	0.6986	0.7142	236,895	-0.01(-1.08%)
Nov 26, 2008	0.6443	0.7219	0.5046	0.7219	3,797,055	+0.02(+3.33%)
Nov 25, 2008	0.7763	0.7995	0.6521	0.6986	492,910	-0.07(-9.09%)
Nov 24, 2008	0.8306	0.8461	0.7374	0.7685	654,360	-0.06(-7.48%)
Nov 21, 2008	0.7840	0.8306	0.7413	0.8306	1,190,025	+0.07(+9.18%)
Nov 20, 2008	0.8849	1.001	0.7452	0.7607	1,629,533	-0.09(-10.09%)
Nov 19, 2008	0.6132	0.9005	0.6132	0.8461	1,572,501	+0.23(+37.97%)
Nov 18, 2008	0.7064	0.7995	0.5667	0.6132	7,559,391	-0.09(-13.19%)
Nov 17, 2008	0.9160	0.9160	0.6909	0.7064	443,511	-0.19(-20.87%)
Nov 14, 2008	1.087	1.110	0.8849	0.8927	1,087,277	-0.19(-17.27%)
Nov 13, 2008	1.358	1.374	1.032	1.079	817,989	-0.27(-20.12%)
Nov 12, 2008	1.584	1.599	1.351	1.351	525,382	-0.26(-15.94%)
Nov 11, 2008	1.739	1.762	1.607	1.607	215,341	-0.14(-8.00%)
Nov 10, 2008	1.956	2.042	1.731	1.747	234,280	-0.17(-8.91%)
Nov 07, 2008	2.065	2.142	1.879	1.917	516,822	-0.12(-5.73%)
Nov 06, 2008	2.127	2.174	1.995	2.034	352,927	-0.16(-7.42%)
Nov 05, 2008	2.197	2.500	2.104	2.197	587,537	+0.05(+2.54%)
Nov 04, 2008	2.375	2.430	2.080	2.142	413,552	-0.18(-7.69%)

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.