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 (%)
Feb 28, 2018	10.25	10.27	9.826	9.865	882,931	-0.30(-2.99%)
Feb 27, 2018	10.36	10.56	10.15	10.17	576,691	-0.27(-2.60%)
Feb 26, 2018	10.48	10.56	10.25	10.44	648,468	+0.00(+0.00%)
Feb 23, 2018	10.32	10.56	10.29	10.44	541,347	+0.19(+1.89%)
Feb 22, 2018	10.36	10.75	10.25	10.25	968,314	-0.12(-1.12%)
Feb 21, 2018	10.32	10.60	10.32	10.36	964,355	+0.00(+0.00%)
Feb 20, 2018	10.56	10.73	10.36	10.36	914,424	-0.23(-2.20%)
Feb 16, 2018		10.60	10.60	10.60	0	-0.08(-0.73%)
Feb 15, 2018	10.21	10.81	10.02	10.67	2,535,977	+0.62(+6.18%)
Feb 14, 2018	9.975	10.44	9.897	10.05	2,606,675	+1.40(+16.14%)
Feb 13, 2018	8.539	8.733	8.539	8.655	2,051,151	+0.00(+0.00%)
Feb 12, 2018	8.694	8.810	8.616	8.655	2,048,388	+0.00(+0.00%)
Feb 09, 2018	8.810	8.849	8.578	8.655	979,274	-0.08(-0.89%)
Feb 08, 2018	8.888	8.888	8.752	8.733	601,046	-0.12(-1.32%)
Feb 07, 2018	8.849	8.849	8.772	8.849	475,815	+0.00(+0.00%)
Feb 06, 2018	8.500	8.966	8.461	8.849	783,465	-0.02(-0.22%)
Feb 05, 2018	8.849	9.063	8.772	8.869	610,413	-0.06(-0.65%)
Feb 02, 2018	9.160	9.160	8.927	8.927	918,041	-0.31(-3.36%)

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.