Indicators

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.473	5.473	5.198	5.261	1,535,587	-0.19(-3.47%)
Mar 27, 2013	5.261	5.497	5.158	5.450	2,112,530	+0.14(+2.67%)
Mar 26, 2013	5.426	5.434	5.261	5.308	1,868,171	-0.09(-1.75%)
Mar 25, 2013	5.466	5.497	5.269	5.403	1,936,441	-0.06(-1.01%)
Mar 22, 2013	5.513	5.513	5.324	5.458	2,156,082	-0.03(-0.57%)
Mar 21, 2013	5.592	5.647	5.403	5.489	2,238,419	-0.16(-2.79%)
Mar 20, 2013	5.891	5.891	5.631	5.647	1,613,082	-0.22(-3.76%)
Mar 19, 2013	6.041	6.041	5.859	5.867	1,192,120	-0.15(-2.49%)
Mar 18, 2013	6.041	6.081	5.970	6.017	1,016,225	-0.13(-2.05%)
Mar 15, 2013	6.159	6.182	6.033	6.143	1,371,696	-0.02(-0.26%)
Mar 14, 2013	6.135	6.222	6.064	6.159	721,502	+0.05(+0.77%)
Mar 13, 2013	6.033	6.143	5.993	6.111	890,181	+0.09(+1.44%)
Mar 12, 2013	6.230	6.348	6.017	6.025	907,253	-0.20(-3.29%)
Mar 11, 2013	6.096	6.230	6.041	6.230	839,987	+0.10(+1.67%)
Mar 08, 2013	6.041	6.151	6.009	6.127	730,954	+0.17(+2.77%)
Mar 07, 2013	5.867	5.978	5.804	5.962	958,489	+0.10(+1.75%)
Mar 06, 2013	5.930	5.950	5.796	5.859	973,275	-0.06(-1.06%)
Mar 05, 2013	5.915	5.985	5.875	5.922	1,000,788	+0.08(+1.35%)
Mar 04, 2013	5.773	5.867	5.733	5.844	1,072,970	+0.06(+0.95%)

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.