$8.36 +0.04 (%) ACCO Brands Corp - NYSE

Apr. 24, 2015 | 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
4/24/20158.318.418.208.36567,919
4/23/20158.408.448.268.32397,959
4/22/20158.358.578.298.47523,868
4/21/20158.488.508.308.34436,490
4/20/20158.328.488.328.47499,152
4/17/20158.378.398.208.27526,651
4/16/20158.598.608.418.45491,035
4/15/20158.708.758.578.61523,505
4/14/20158.628.758.578.69934,030
4/13/20158.518.658.458.59760,138
4/10/20158.408.508.358.48730,227
4/9/20158.168.378.128.36741,127
4/8/20158.088.187.988.18756,576
4/7/20158.238.288.058.06783,816
4/6/20158.108.288.108.21782,655
4/2/20158.108.228.108.17783,958
4/1/20158.248.358.018.091,093,778
3/31/20158.248.348.068.31949,342
3/30/20158.098.308.098.30790,688
3/27/20157.898.077.898.07834,667
3/26/20157.968.007.857.87977,702
3/25/20158.068.087.947.96736,847
3/24/20157.888.057.868.04590,894
3/23/20157.798.017.737.901,083,748
3/20/20157.527.817.507.79914,220
3/19/20157.477.587.397.46533,264
3/18/20157.417.607.367.51998,995
3/17/20157.427.517.407.42787,986
3/16/20157.517.557.467.47710,833
3/13/20157.527.627.447.49898,168
3/12/20157.407.547.387.52585,680
3/11/20157.237.367.197.33772,018
3/10/20157.397.477.237.23895,961
3/9/20157.587.607.477.47456,565
3/6/20157.497.657.487.56628,272
3/5/20157.457.567.377.55844,924
3/4/20157.557.597.437.46772,326
3/3/20157.587.677.537.581,042,277
3/2/20157.617.667.537.63712,033
2/27/20157.487.687.477.61925,363
2/26/20157.537.587.467.48894,424
2/25/20157.557.627.447.53689,599
2/24/20157.677.707.497.571,044,461
2/23/20157.707.747.567.66542,651
2/20/20157.787.797.557.69596,824
2/19/20157.677.917.677.77893,974
2/18/20157.817.907.627.71907,863
2/17/20157.807.837.707.821,024,251
2/13/20157.577.827.507.801,072,603
2/12/20157.527.627.477.571,325,535
2/11/20157.467.787.057.513,081,484
2/10/20157.958.077.838.07915,349
2/9/20157.938.067.867.87542,387
2/6/20157.948.037.857.93524,004
2/5/20157.817.987.737.89941,312
2/4/20158.078.107.697.761,171,389
2/3/20158.168.287.958.141,265,309
2/2/20157.948.137.868.13767,871
1/30/20158.218.297.907.92685,422
1/29/20158.248.328.078.29476,339
1/28/20158.388.468.198.24509,685
1/27/20158.408.538.308.31511,277
1/26/20158.508.508.388.46441,125
1/23/20158.518.588.448.51511,330
1/22/20158.338.518.178.50501,723
1/21/20158.218.428.168.29782,619
1/20/20158.438.458.218.22628,098
1/16/20158.148.418.078.40949,816
1/15/20158.308.308.118.19975,192
1/14/20158.198.318.088.30618,606
1/13/20158.388.668.258.30908,353
1/12/20158.558.558.278.34708,311
1/9/20158.698.718.568.56624,509
1/8/20158.388.718.378.691,125,433
1/7/20158.438.518.278.331,104,082
1/6/20158.618.708.258.401,401,285
1/5/20158.758.758.508.62827,064
1/2/20159.079.208.718.79785,350
12/31/20149.079.128.999.01641,694
12/30/20149.109.208.919.051,084,970
12/29/20149.109.199.089.14708,031
12/26/20149.159.209.069.10705,969
12/24/20149.029.148.969.12399,532
12/23/20149.049.058.918.99636,878
12/22/20148.909.038.878.96842,309
12/19/20148.848.958.798.901,459,110
12/18/20148.989.008.728.871,262,734
12/17/20148.578.868.548.841,181,787
12/16/20148.698.918.578.571,740,593
12/15/20148.858.968.698.73972,474
12/12/20148.769.008.768.811,069,390
12/11/20149.269.408.888.913,388,605
12/10/20149.339.459.219.241,106,324
12/9/20149.069.428.899.401,433,506
12/8/20149.389.419.199.191,170,170
12/5/20149.209.449.199.40930,457
12/4/20149.219.349.159.191,174,402
12/3/20148.919.258.869.24879,451
12/2/20148.719.048.678.901,320,077
12/1/20148.738.758.608.671,200,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center