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 (%)
Sep 30, 2019	8.149	8.231	8.043	8.108	630,890	-0.04(-0.50%)
Sep 27, 2019	8.100	8.223	8.075	8.149	438,829	+0.08(+1.02%)
Sep 26, 2019	8.084	8.153	7.964	8.067	342,583	-0.04(-0.51%)
Sep 25, 2019	7.936	8.158	7.936	8.108	502,572	+0.19(+2.39%)
Sep 24, 2019	8.026	8.125	7.911	7.919	691,762	-0.12(-1.43%)
Sep 23, 2019	7.911	8.067	7.886	8.034	770,132	+0.12(+1.56%)
Sep 20, 2019	7.944	7.985	7.845	7.911	1,706,750	+0.04(+0.52%)
Sep 19, 2019	7.944	7.960	7.829	7.870	750,093	+0.01(+0.10%)
Sep 18, 2019	7.969	7.993	7.780	7.862	666,494	-0.12(-1.44%)
Sep 17, 2019	7.977	8.034	7.911	7.977	611,646	-0.07(-0.92%)
Sep 16, 2019	8.199	8.199	8.001	8.051	525,294	-0.19(-2.29%)
Sep 13, 2019	8.346	8.398	8.170	8.240	653,558	-0.03(-0.40%)
Sep 12, 2019	8.248	8.314	8.100	8.273	591,072	+0.04(+0.50%)
Sep 11, 2019	8.166	8.231	8.026	8.231	522,718	+0.12(+1.52%)
Sep 10, 2019	7.845	8.207	7.771	8.108	892,777	+0.27(+3.46%)
Sep 09, 2019	7.665	7.837	7.644	7.837	794,160	+0.19(+2.47%)
Sep 06, 2019	7.632	7.697	7.558	7.648	485,451	+0.02(+0.22%)
Sep 05, 2019	7.681	7.767	7.578	7.632	719,908	+0.08(+1.09%)
Sep 04, 2019	7.492	7.628	7.443	7.550	587,214	+0.16(+2.11%)

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.