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, 2014	7.033	7.072	6.800	6.800	1,230,535	-0.26(-3.63%)
Nov 26, 2014	6.979	7.056	7.056	7.056	887,211	+0.11(+1.56%)
Nov 25, 2014	6.986	6.986	6.932	6.947	1,023,866	-0.05(-0.67%)
Nov 24, 2014	6.909	7.010	6.870	6.994	1,044,650	+0.12(+1.81%)
Nov 21, 2014	7.033	7.056	6.816	6.870	1,463,488	-0.12(-1.78%)
Nov 20, 2014	6.924	7.002	6.909	6.994	1,613,744	+0.05(+0.67%)
Nov 19, 2014	6.901	6.986	6.792	6.947	1,133,412	+0.05(+0.67%)
Nov 18, 2014	6.986	7.002	6.893	6.901	1,095,976	-0.06(-0.89%)
Nov 17, 2014	6.932	7.025	6.847	6.963	1,363,503	-0.02(-0.22%)
Nov 14, 2014	6.847	6.994	6.839	6.979	1,912,465	+0.15(+2.16%)
Nov 13, 2014	6.924	6.955	6.831	6.831	1,452,125	-0.05(-0.68%)
Nov 12, 2014	6.684	6.909	6.684	6.878	1,729,574	+0.18(+2.67%)
Nov 11, 2014	6.854	6.893	6.691	6.699	1,376,677	-0.17(-2.49%)
Nov 10, 2014	6.652	6.979	6.645	6.870	3,067,036	+0.23(+3.51%)
Nov 07, 2014	6.598	6.715	6.559	6.637	2,483,505	+0.00(+0.00%)
Nov 06, 2014	6.652	6.684	6.536	6.637	1,712,810	+0.01(+0.12%)
Nov 05, 2014	6.559	6.687	6.552	6.629	2,050,218	+0.10(+1.55%)
Nov 04, 2014	6.451	6.571	6.396	6.528	1,596,586	+0.06(+0.96%)

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.