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 (%)
May 29, 2015	5.876	5.900	5.643	5.705	1,247,429	-0.19(-3.29%)
May 28, 2015	5.900	5.946	5.876	5.900	352,898	-0.02(-0.39%)
May 27, 2015	5.892	5.938	5.830	5.923	866,021	+0.06(+1.06%)
May 26, 2015	5.993	6.008	5.814	5.861	695,690	-0.15(-2.45%)
May 22, 2015	6.000	6.008	6.008	6.008	990,013	-0.01(-0.13%)
May 21, 2015	6.132	6.226	5.985	6.016	1,089,552	-0.13(-2.15%)
May 20, 2015	6.179	6.194	6.117	6.148	567,247	-0.02(-0.25%)
May 19, 2015	6.163	6.179	6.086	6.163	725,610	-0.01(-0.13%)
May 18, 2015	6.156	6.210	6.109	6.171	923,909	+0.02(+0.25%)
May 15, 2015	6.194	6.225	6.101	6.156	835,938	-0.05(-0.88%)
May 14, 2015	6.094	6.210	6.078	6.210	932,325	+0.14(+2.30%)
May 13, 2015	6.109	6.179	6.055	6.070	730,856	+0.00(+0.00%)
May 12, 2015	6.117	6.140	5.977	6.070	754,766	-0.08(-1.26%)
May 11, 2015	6.125	6.257	6.125	6.148	1,080,050	+0.02(+0.38%)
May 08, 2015	5.993	6.148	5.993	6.125	787,796	+0.15(+2.47%)
May 07, 2015	5.868	6.035	5.860	5.977	789,193	+0.10(+1.72%)
May 06, 2015	5.954	6.022	5.837	5.876	1,053,107	-0.11(-1.82%)
May 05, 2015	6.140	6.208	5.923	5.985	939,114	-0.19(-3.02%)
May 04, 2015	6.210	6.264	6.140	6.171	726,815	-0.04(-0.62%)

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.