$7.49 -0.12 (%) ACCO Brands Corp - NYSE

Sep. 19, 2014 | 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
9/19/20147.607.667.447.491,450,783
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
6/10/20146.256.366.206.32578,713
6/9/20146.156.286.136.26580,330
6/6/20146.126.206.096.16623,094
6/5/20145.946.155.926.06627,441
6/4/20145.855.975.845.91397,317
6/3/20145.875.935.835.86535,513
6/2/20146.086.085.865.92515,905
5/30/20146.086.145.986.02782,778
5/29/20146.216.216.006.06549,348
5/28/20146.096.246.056.20462,329
5/27/20146.106.146.046.08872,452
5/23/20146.006.075.986.04431,667
5/22/20145.986.035.975.98255,619
5/21/20145.926.015.855.99531,286
5/20/20145.996.005.875.89751,701
5/19/20145.906.065.906.03280,931
5/16/20145.915.965.865.96294,081
5/15/20145.945.975.885.93466,470
5/14/20146.206.205.925.96518,320
5/13/20146.286.346.206.20578,222
5/12/20146.156.346.146.31571,533
5/9/20145.986.145.986.12377,687
5/8/20146.106.246.006.02453,880
5/7/20145.976.165.856.14601,789
5/6/20145.996.075.925.96573,203
5/5/20145.976.055.936.03477,061
5/2/20146.046.206.016.03453,948
5/1/20146.096.185.856.01803,581
4/30/20145.906.245.786.13913,350
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center