$13.35 +0.05 (%) ACCO Brands Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
12/8/201613.1013.5313.1013.35566,410
12/7/201613.1013.4313.0513.30604,707
12/6/201612.7513.2012.5513.20858,539
12/5/201612.7513.1012.7512.75780,160
12/2/201612.6012.8512.5012.60751,966
12/1/201612.4512.6512.3012.65667,483
11/30/201612.8512.9512.3512.45679,227
11/29/201612.7513.0012.6012.75962,638
11/28/201612.9013.0012.6812.75707,398
11/25/201612.7013.0012.7012.85248,528
11/23/201612.7012.9512.6112.70525,498
11/22/201612.6012.8512.5012.75866,510
11/21/201612.5512.6012.2012.40723,710
11/18/201612.5012.5011.9012.351,243,231
11/17/201612.3512.7512.3012.601,482,649
11/16/201612.2012.4312.1512.25668,479
11/15/201612.3512.4312.1012.20551,692
11/14/201612.1012.5512.1012.351,012,010
11/11/201611.8012.0511.6512.05982,099
11/10/201611.8512.1511.6011.801,089,077
11/9/201610.9011.7510.9011.75748,372
11/8/201611.0011.4510.9011.051,094,515
11/7/201610.9511.1010.8310.951,545,688
11/4/201610.9011.0510.7010.70497,096
11/3/201611.0011.1010.7010.80414,856
11/2/201610.9511.1010.8510.95324,241
11/1/201611.0011.1510.8511.05705,246
10/31/201611.1011.2811.0011.10806,998
10/28/201611.1011.2510.9511.10633,926
10/27/201611.2511.4311.0311.10423,787
10/26/201611.5011.5511.2011.25694,462
10/25/201610.8011.6010.7611.501,040,626
10/24/20169.9011.259.9010.952,399,265
10/21/20169.109.189.099.11445,399
10/20/20169.199.279.069.21320,151
10/19/20169.229.289.149.19452,284
10/18/20169.249.319.149.21395,826
10/17/20169.199.239.119.11305,872
10/14/20169.259.329.119.17221,288
10/13/20169.329.359.199.21305,701
10/12/20169.339.469.319.42471,911
10/11/20169.589.629.309.35315,474
10/10/20169.569.699.569.60297,304
10/7/20169.729.759.489.52476,504
10/6/20169.529.759.509.69327,006
10/5/20169.399.639.309.59868,841
10/4/20169.429.509.349.36523,470
10/3/20169.589.589.409.41420,455
9/30/20169.609.679.359.641,940,182
9/29/20169.639.679.509.51519,680
9/28/20169.509.669.469.66637,340
9/27/20169.529.549.459.49433,263
9/26/20169.729.729.529.52457,532
9/23/20169.829.889.749.77347,575
9/22/20169.859.909.769.88854,609
9/21/20169.719.799.599.76249,005
9/20/20169.809.819.559.65516,054
9/19/20169.709.819.639.74334,824
9/16/20169.549.719.409.64937,967
9/15/20169.409.619.399.54428,515
9/14/20169.609.629.399.43616,101
9/13/20169.809.899.479.56680,241
9/12/20169.8910.009.809.95395,734
9/9/201610.2910.379.899.89560,370
9/8/201610.4410.5010.3810.43410,021
9/7/201610.4010.6510.3910.47544,212
9/6/201610.4010.4310.3410.40461,531
9/2/201610.1410.3510.1110.34420,881
9/1/201610.0110.129.8910.12554,199
8/31/201610.0010.029.8410.00609,608
8/30/201610.1010.109.9510.01312,031
8/29/201610.1110.159.9410.05452,592
8/26/201610.1210.179.9610.05255,853
8/25/201610.0110.139.9610.07426,999
8/24/201610.1110.1310.0110.06424,824
8/23/20169.9610.129.9310.10420,167
8/22/20169.969.999.859.94535,958
8/19/201610.2010.2010.0210.02597,583
8/18/201610.0710.2310.0410.21629,883
8/17/201610.2210.229.9910.04572,733
8/16/201610.2810.2810.1410.18365,297
8/15/201610.2110.3710.2110.29427,305
8/12/201610.0910.2910.0910.21595,830
8/11/201610.1910.239.9810.09600,512
8/10/201610.1910.2310.0510.16545,591
8/9/201610.0810.1710.0510.17704,516
8/8/201610.0110.119.9210.11730,643
8/5/20169.9410.009.8410.00980,221
8/4/201610.1110.169.769.831,297,790
8/3/201610.2410.249.8310.061,323,991
8/2/201611.6511.7510.1210.242,153,205
8/1/201611.2411.4011.1311.26991,835
7/29/201611.1711.3011.1011.24790,759
7/28/201611.2211.2711.1611.16381,941
7/27/201611.0911.2811.0911.22574,639
7/26/201611.0811.2811.0511.09842,162
7/25/201611.1111.1611.0011.08398,458
7/22/201611.0311.2810.9611.19374,221
7/21/201611.1411.2911.0111.02569,826
7/20/201611.1311.2311.0811.14360,730
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center