Indicators

Acco Brands Corp (NY: ACCO )

5.030 +0.010 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.441	6.734	6.375	6.530	1,131,895	-0.10(-1.48%)
Feb 27, 2020	6.530	6.767	6.441	6.628	1,782,473	-0.02(-0.37%)
Feb 26, 2020	6.922	6.987	6.644	6.653	1,050,368	-0.20(-2.97%)
Feb 25, 2020	7.052	7.130	6.848	6.856	1,002,524	-0.20(-2.77%)
Feb 24, 2020	7.394	7.394	7.044	7.052	661,660	-0.53(-6.99%)
Feb 21, 2020	7.704	7.704	7.525	7.582	494,682	-0.12(-1.59%)
Feb 20, 2020	7.672	7.802	7.582	7.704	542,590	-0.04(-0.53%)
Feb 19, 2020	7.835	7.876	7.729	7.745	434,405	-0.11(-1.35%)
Feb 18, 2020	7.965	8.022	7.823	7.851	566,311	-0.11(-1.33%)
Feb 14, 2020	8.267	8.316	7.916	7.957	604,217	-0.31(-3.75%)
Feb 13, 2020	8.357	8.658	8.120	8.267	1,454,442	-0.14(-1.65%)
Feb 12, 2020	7.884	9.278	7.884	8.405	3,896,424	+0.94(+12.55%)
Feb 11, 2020	7.484	7.582	7.443	7.468	434,409	+0.04(+0.55%)
Feb 10, 2020	7.460	7.500	7.358	7.427	245,928	-0.07(-0.98%)
Feb 07, 2020	7.509	7.525	7.394	7.500	298,428	-0.01(-0.11%)
Feb 06, 2020	7.509	7.566	7.435	7.509	427,810	+0.03(+0.44%)
Feb 05, 2020	7.272	7.509	7.264	7.476	398,850	+0.33(+4.68%)
Feb 04, 2020	7.134	7.305	7.125	7.142	491,349	+0.08(+1.15%)

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.