Indicators

Acco Brands Corp (NY: ACCO )

5.100 +0.080 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.726	5.168	4.726	5.144	969,927	+0.42(+8.83%)
Nov 27, 2009	4.860	4.916	4.711	4.726	219,692	-0.32(-6.40%)
Nov 25, 2009	4.900	5.081	4.782	5.049	407,453	+0.20(+4.23%)
Nov 24, 2009	4.963	5.018	4.742	4.845	403,276	-0.18(-3.60%)
Nov 23, 2009	4.931	5.357	4.916	5.026	417,191	+0.21(+4.42%)
Nov 20, 2009	4.971	4.971	4.703	4.813	368,370	-0.18(-3.63%)
Nov 19, 2009	5.357	5.357	4.971	4.994	291,616	-0.39(-7.17%)
Nov 18, 2009	5.443	5.443	5.317	5.380	178,750	-0.08(-1.44%)
Nov 17, 2009	5.270	5.530	5.144	5.459	332,427	+0.18(+3.43%)
Nov 16, 2009	5.160	5.286	5.097	5.278	186,505	+0.20(+4.04%)
Nov 13, 2009	5.042	5.160	4.860	5.073	296,454	-0.01(-0.16%)
Nov 12, 2009	5.459	5.491	5.065	5.081	251,169	-0.39(-7.06%)
Nov 11, 2009	5.546	5.672	5.357	5.467	275,036	-0.01(-0.14%)
Nov 10, 2009	5.388	5.705	5.357	5.475	384,927	+0.13(+2.36%)
Nov 09, 2009	5.026	5.475	5.010	5.349	398,642	+0.38(+7.61%)
Nov 06, 2009	4.876	5.120	4.845	4.971	320,900	+0.06(+1.12%)
Nov 05, 2009	4.726	4.947	4.640	4.916	412,109	+0.24(+5.23%)
Nov 04, 2009	5.065	5.097	4.663	4.671	262,649	-0.30(-6.02%)
Nov 03, 2009	4.813	5.105	4.522	4.971	376,208	+0.12(+2.44%)

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.