$9.77 -0.11 (%) ACCO Brands Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
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
7/19/201611.1411.1711.0411.07367,282
7/18/201611.0011.1811.0011.14543,182
7/15/201611.1211.1310.9510.99432,467
7/14/201611.2311.2511.0411.04326,303
7/13/201611.1611.1611.0211.11887,034
7/12/201610.9211.1610.8711.10698,782
7/11/201610.7110.8910.6910.80403,805
7/8/201610.2910.6510.2610.64697,788
7/7/201610.2710.4510.1610.20450,136
7/6/201610.2110.3310.1210.26455,819
7/5/201610.3010.4310.2310.25586,373
7/1/201610.2910.5310.2510.33835,904
6/30/201610.0310.349.9710.331,155,595
6/29/20169.9410.039.859.95797,131
6/28/20169.9010.109.769.791,032,235
6/27/201610.0210.039.669.77869,465
6/24/201610.1210.2810.0110.201,010,077
6/23/201610.6410.7510.5810.68561,015
6/22/201610.4710.6610.4710.47505,182
6/21/201610.5410.5610.3910.48987,880
6/20/201610.5110.7210.3810.52387,046
6/17/201610.4710.6610.3310.371,044,091
6/16/201610.2010.4610.1510.44631,493
6/15/201610.2910.3810.2510.25394,633
6/14/201610.2510.3910.1610.21359,929
6/13/201610.3410.4910.2510.25403,006
6/10/201610.4310.5710.3910.42551,157
6/9/201610.3910.6210.3710.60732,452
6/8/201610.4210.5310.3410.49457,456
6/7/201610.3010.4710.2610.40686,890
6/6/201610.2510.3710.2210.32513,927
6/3/201610.3010.3610.2110.26435,792
6/2/201610.1710.3410.1410.30519,645
6/1/20169.9310.259.9010.19827,223
5/31/20169.8610.049.829.94685,345
5/27/20169.849.969.799.85432,060
5/26/20169.849.909.779.81217,251
5/25/20169.869.939.789.82362,125
5/24/20169.669.959.579.86557,942
5/23/20169.659.669.509.55656,779
5/20/20169.609.719.579.66592,870
5/19/20169.499.589.429.54469,268
5/18/20169.629.709.499.54485,932
5/17/20169.869.909.569.65648,810
5/16/20169.8010.069.809.94514,538
5/13/20169.8510.009.769.81869,432
5/12/20169.9310.099.739.86725,128
5/11/20169.859.999.769.93671,304
5/10/20169.799.959.769.84565,689
5/9/20169.709.909.649.78632,607
5/6/20169.719.809.659.77347,114
5/5/20169.879.889.689.73598,410
5/4/20169.749.939.719.79592,915
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center