$7.61 +0.13 (%) ACCO Brands Corp - NYSE

Feb. 27, 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
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
11/28/20149.069.118.768.76955,206
11/26/20148.999.108.989.09688,697
11/25/20149.009.008.938.95794,779
11/24/20148.909.038.859.01810,912
11/21/20149.069.098.788.851,136,036
11/20/20148.929.028.909.011,252,726
11/19/20148.899.008.758.95879,814
11/18/20149.009.028.888.89850,754
11/17/20148.939.058.828.971,058,423
11/14/20148.829.018.818.991,484,556
11/13/20148.928.968.808.801,127,216
11/12/20148.618.908.618.861,342,586
11/11/20148.838.888.628.631,068,649
11/10/20148.578.998.568.852,380,794
11/7/20148.508.658.458.551,927,827
11/6/20148.578.618.428.551,329,573
11/5/20148.458.628.448.541,591,487
11/4/20148.318.478.248.411,239,354
11/3/20148.308.488.238.331,999,643
10/31/20148.108.237.998.232,102,365
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center