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 (%)
Sep 29, 2017	9.393	9.470	9.237	9.237	591,821	-0.19(-2.06%)
Sep 28, 2017	9.470	9.587	9.334	9.431	443,578	-0.08(-0.82%)
Sep 27, 2017	9.237	9.528	9.160	9.509	632,173	+0.31(+3.38%)
Sep 26, 2017	9.043	9.315	9.043	9.199	623,549	+0.16(+1.72%)
Sep 25, 2017	8.966	9.140	8.966	9.043	398,866	+0.04(+0.43%)
Sep 22, 2017	8.927	9.043	8.908	9.005	625,768	+0.08(+0.87%)
Sep 21, 2017	9.005	9.082	8.869	8.927	342,759	-0.12(-1.29%)
Sep 20, 2017	9.121	9.218	9.043	9.043	520,624	-0.08(-0.85%)
Sep 19, 2017	9.082	9.160	9.063	9.121	421,044	+0.00(+0.00%)
Sep 18, 2017	8.810	9.160	8.810	9.121	755,543	+0.31(+3.52%)
Sep 15, 2017	8.733	8.849	8.694	8.810	909,849	+0.08(+0.89%)
Sep 14, 2017	8.655	8.849	8.655	8.733	380,228	+0.08(+0.90%)
Sep 13, 2017	8.655	8.752	8.655	8.655	710,138	-0.04(-0.45%)
Sep 12, 2017	8.578	8.810	8.539	8.694	525,765	+0.16(+1.82%)
Sep 11, 2017	8.422	8.578	8.369	8.539	746,369	+0.19(+2.33%)
Sep 08, 2017	8.461	8.500	8.286	8.345	778,766	-0.16(-1.83%)
Sep 07, 2017	8.500	8.578	8.384	8.500	568,532	-0.04(-0.45%)
Sep 06, 2017	8.500	8.616	8.422	8.539	567,484	+0.04(+0.46%)
Sep 05, 2017	8.578	8.655	8.422	8.500	704,435	-0.12(-1.35%)

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.