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 31, 2009	0.9295	0.9492	0.7720	0.7720	541,260	-0.14(-15.52%)
Mar 30, 2009	0.9453	0.9611	0.8665	0.9138	388,811	-0.13(-12.12%)
Mar 26, 2009	0.9453	1.040	0.9059	1.040	424,020	+0.09(+10.00%)
Mar 25, 2009	0.9217	0.9689	0.8902	0.9453	320,165	+0.03(+3.45%)
Mar 24, 2009	0.9611	1.024	0.9138	0.9138	279,055	-0.09(-9.38%)
Mar 23, 2009	1.004	1.016	0.9847	1.008	335,511	+0.01(+0.79%)
Mar 20, 2009	0.9847	1.197	0.9374	1.000	849,518	+0.02(+2.42%)
Mar 19, 2009	1.103	1.103	0.9453	0.9768	191,998	-0.11(-10.14%)
Mar 18, 2009	0.9847	1.142	0.9768	1.087	275,259	+0.10(+10.40%)
Mar 17, 2009	0.9532	1.000	0.8744	0.9847	262,170	+0.04(+4.17%)
Mar 16, 2009	0.9611	0.9768	0.9295	0.9453	177,274	-0.02(-1.64%)
Mar 13, 2009	1.008	1.008	0.9217	0.9611	0	-0.01(-0.81%)
Mar 12, 2009	0.9847	1.032	0.9217	0.9689	453,648	-0.02(-1.60%)
Mar 11, 2009	1.056	1.253	0.9453	0.9847	236,215	-0.11(-10.07%)
Mar 10, 2009	0.9847	1.284	0.9847	1.095	372,586	+0.13(+13.01%)
Mar 09, 2009	0.8586	1.024	0.8586	0.9689	350,068	+0.10(+11.82%)
Mar 06, 2009	0.9532	0.9768	0.8193	0.8665	0	-0.08(-8.33%)
Mar 05, 2009	1.048	1.103	0.9453	0.9453	111,368	-0.12(-11.11%)
Mar 04, 2009	0.9453	1.103	0.9374	1.063	303,251	-0.13(-11.18%)

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.