Indicators

Acco Brands Corp (NY: ACCO )

5.030 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	5.195	5.304	5.087	5.170	637,788	-0.13(-2.37%)
May 28, 2020	5.671	5.671	5.245	5.295	600,870	-0.24(-4.37%)
May 27, 2020	5.262	5.596	5.262	5.538	1,608,517	+0.45(+8.87%)
May 26, 2020	5.270	5.295	5.078	5.087	864,838	+0.04(+0.74%)
May 22, 2020	4.999	5.057	4.851	5.049	544,446	+0.12(+2.34%)
May 21, 2020	4.966	5.057	4.908	4.933	575,804	-0.07(-1.32%)
May 20, 2020	5.008	5.127	4.908	4.999	597,506	+0.12(+2.37%)
May 19, 2020	5.090	5.177	4.884	4.884	559,712	-0.22(-4.37%)
May 18, 2020	4.867	5.115	4.867	5.107	695,142	+0.48(+10.36%)
May 15, 2020	4.603	4.677	4.471	4.628	582,565	+0.03(+0.72%)
May 14, 2020	4.421	4.685	4.318	4.594	736,884	+0.08(+1.83%)
May 13, 2020	4.661	4.710	4.446	4.512	982,493	-0.25(-5.21%)
May 12, 2020	4.975	5.049	4.760	4.760	860,454	-0.23(-4.64%)
May 11, 2020	5.198	5.264	4.867	4.991	1,042,640	-0.28(-5.33%)
May 08, 2020	5.099	5.338	4.991	5.272	1,247,179	+0.30(+5.98%)
May 07, 2020	4.983	5.140	4.842	4.975	907,067	+0.09(+1.86%)
May 06, 2020	5.107	5.239	4.847	4.884	969,656	-0.32(-6.19%)
May 05, 2020	5.165	5.396	4.813	5.206	1,713,512	-0.31(-5.55%)
May 04, 2020	5.784	5.834	5.437	5.512	876,886	-0.36(-6.19%)

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.