$8.08 +0.18 (%) ACCO Brands Corp - NYSE

Oct. 31, 2014 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
10/30/20148.178.207.897.902,830,072
10/29/20147.958.707.908.446,319,062
10/28/20147.267.487.237.341,376,153
10/27/20147.157.257.057.22631,831
10/24/20147.227.247.137.20593,315
10/23/20147.187.307.017.201,705,107
10/22/20147.117.257.067.081,852,026
10/21/20146.927.156.927.091,667,566
10/20/20146.856.986.786.891,067,772
10/17/20146.946.956.826.86873,857
10/16/20146.536.926.516.882,013,592
10/15/20146.566.736.486.681,400,003
10/14/20146.646.756.596.681,040,541
10/13/20146.606.726.576.59677,982
10/10/20146.606.716.576.621,021,204
10/9/20146.886.896.636.641,751,676
10/8/20146.706.926.656.90984,869
10/7/20146.846.926.736.74881,658
10/6/20146.886.916.796.85723,505
10/3/20146.826.926.756.88554,781
10/2/20146.766.906.616.732,031,614
10/1/20146.876.986.776.781,337,945
9/30/20147.007.076.896.901,404,419
9/29/20146.967.056.937.001,023,812
9/26/20147.037.147.037.051,480,766
9/25/20147.297.326.997.031,276,040
9/24/20147.337.337.247.28829,483
9/23/20147.367.427.297.29735,693
9/22/20147.427.517.277.37934,042
9/19/20147.607.667.447.491,450,783
9/18/20147.597.657.587.61628,085
9/17/20147.617.677.547.561,900,688
9/16/20147.547.617.497.591,221,993
9/15/20147.617.637.557.551,157,230
9/12/20147.737.777.537.601,401,115
9/11/20147.747.857.747.751,874,684
9/10/20147.817.907.787.811,336,146
9/9/20147.927.947.727.791,096,827
9/8/20147.887.927.827.91841,380
9/5/20147.787.907.747.87510,792
9/4/20147.827.887.777.80618,834
9/3/20147.937.967.767.79871,802
9/2/20147.787.977.707.86869,184
8/29/20147.777.807.627.73702,925
8/28/20147.667.757.577.72636,378
8/27/20147.667.747.577.66536,420
8/26/20147.667.727.597.68570,572
8/25/20147.687.777.607.643,052,484
8/22/20147.447.877.377.653,607,410
8/21/20147.407.487.317.423,641,589
8/20/20147.337.417.247.24986,263
8/19/20147.357.437.277.341,233,704
8/18/20147.127.377.117.341,205,370
8/15/20147.107.116.907.001,035,732
8/14/20146.957.026.897.001,041,932
8/13/20146.776.946.776.94588,417
8/12/20146.806.896.736.74818,948
8/11/20146.776.856.736.81742,433
8/8/20146.606.746.606.70683,693
8/7/20146.746.786.596.62358,915
8/6/20146.656.836.566.70773,680
8/5/20146.516.686.456.67557,867
8/4/20146.606.636.466.521,080,323
8/1/20146.656.676.526.591,115,147
7/31/20146.516.736.446.62994,979
7/30/20146.246.726.246.501,870,528
7/29/20146.106.136.026.03318,160
7/28/20146.136.155.996.06573,078
7/25/20146.176.226.126.13312,727
7/24/20146.296.346.166.21425,350
7/23/20146.256.326.226.26407,820
7/22/20146.256.306.226.25323,227
7/21/20146.316.336.176.23266,588
7/18/20146.236.386.236.34378,782
7/17/20146.236.366.216.25543,857
7/16/20146.416.416.286.30527,707
7/15/20146.386.466.306.36398,834
7/14/20146.436.486.326.40446,460
7/11/20146.406.496.376.38350,609
7/10/20146.386.506.356.42405,415
7/9/20146.556.606.486.53242,252
7/8/20146.606.646.486.51584,495
7/7/20146.666.676.546.65389,075
7/3/20146.656.746.606.68268,477
7/2/20146.606.686.566.61393,459
7/1/20146.426.836.416.581,144,701
6/30/20146.336.426.286.41633,839
6/27/20146.176.356.156.351,000,989
6/26/20146.166.276.026.26489,222
6/25/20146.016.156.006.13300,585
6/24/20146.086.186.026.04489,787
6/23/20146.156.186.016.10483,003
6/20/20146.266.306.066.191,014,161
6/19/20146.376.376.126.24487,018
6/18/20146.206.346.156.32476,252
6/17/20146.036.196.036.18470,145
6/16/20146.116.136.006.04361,063
6/13/20146.226.236.086.15287,786
6/12/20146.286.346.186.22259,646
6/11/20146.286.356.286.29403,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center