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 (%)
Jul 29, 2016	8.799	8.902	8.744	8.854	1,003,824	+0.06(+0.72%)
Jul 28, 2016	8.839	8.878	8.791	8.791	484,852	-0.05(-0.53%)
Jul 27, 2016	8.736	8.886	8.736	8.839	729,471	+0.10(+1.17%)
Jul 26, 2016	8.728	8.886	8.705	8.736	1,069,077	+0.01(+0.09%)
Jul 25, 2016	8.752	8.791	8.665	8.728	505,819	-0.09(-0.98%)
Jul 22, 2016	8.689	8.886	8.642	8.815	475,052	+0.13(+1.54%)
Jul 21, 2016	8.775	8.894	8.673	8.681	723,362	-0.09(-1.08%)
Jul 20, 2016	8.768	8.846	8.728	8.775	457,926	+0.06(+0.63%)
Jul 19, 2016	8.775	8.799	8.697	8.720	466,243	-0.06(-0.63%)
Jul 18, 2016	8.665	8.807	8.665	8.775	689,538	+0.12(+1.36%)
Jul 15, 2016	8.760	8.768	8.626	8.657	548,992	-0.04(-0.45%)
Jul 14, 2016	8.846	8.862	8.697	8.697	414,223	-0.06(-0.63%)
Jul 13, 2016	8.791	8.791	8.681	8.752	1,126,039	+0.01(+0.09%)
Jul 12, 2016	8.602	8.791	8.563	8.744	887,064	+0.24(+2.78%)
Jul 11, 2016	8.437	8.575	8.421	8.508	512,607	+0.13(+1.50%)
Jul 08, 2016	8.106	8.389	8.035	8.382	885,802	+0.35(+4.31%)
Jul 07, 2016	8.090	8.232	8.004	8.035	571,422	-0.05(-0.58%)
Jul 06, 2016	8.043	8.137	7.972	8.082	578,636	+0.01(+0.10%)
Jul 05, 2016	8.114	8.216	8.067	8.074	744,367	-0.06(-0.77%)

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.