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 30, 2009	4.656	5.091	4.656	5.068	984,535	+0.41(+8.83%)
Nov 27, 2009	4.788	4.843	4.641	4.656	223,001	-0.32(-6.40%)
Nov 25, 2009	4.827	5.006	4.711	4.975	413,590	+0.20(+4.23%)
Nov 24, 2009	4.889	4.943	4.672	4.773	409,350	-0.18(-3.60%)
Nov 23, 2009	4.858	5.277	4.843	4.951	423,474	+0.21(+4.42%)
Nov 20, 2009	4.897	4.897	4.633	4.742	373,919	-0.18(-3.63%)
Nov 19, 2009	5.277	5.277	4.897	4.920	296,008	-0.38(-7.17%)
Nov 18, 2009	5.363	5.363	5.238	5.300	181,442	-0.08(-1.44%)
Nov 17, 2009	5.192	5.448	5.068	5.378	337,434	+0.18(+3.43%)
Nov 16, 2009	5.083	5.207	5.021	5.200	189,314	+0.20(+4.04%)
Nov 13, 2009	4.967	5.083	4.788	4.998	300,919	-0.01(-0.16%)
Nov 12, 2009	5.378	5.409	4.990	5.006	254,952	-0.38(-7.06%)
Nov 11, 2009	5.463	5.588	5.277	5.386	279,178	-0.01(-0.14%)
Nov 10, 2009	5.308	5.620	5.277	5.394	390,724	+0.12(+2.36%)
Nov 09, 2009	4.951	5.394	4.936	5.269	404,646	+0.37(+7.61%)
Nov 06, 2009	4.804	5.044	4.773	4.897	325,733	+0.05(+1.12%)
Nov 05, 2009	4.656	4.874	4.571	4.843	418,316	+0.24(+5.23%)
Nov 04, 2009	4.990	5.021	4.594	4.602	266,604	-0.29(-6.02%)
Nov 03, 2009	4.742	5.029	4.455	4.897	381,874	+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.