$6.70 +0.84 (%) ACCO Brands Corp - NYSE

Feb. 10, 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
2/9/20165.876.145.855.86480,877
2/8/20165.896.085.865.99710,358
2/5/20166.036.105.975.97629,647
2/4/20165.896.085.896.07486,795
2/3/20165.955.955.795.91336,500
2/2/20166.036.035.835.84483,678
2/1/20166.046.215.996.16631,477
1/29/20165.916.075.916.07846,643
1/28/20165.946.115.875.90486,499
1/27/20165.856.005.805.90676,324
1/26/20165.776.015.755.87706,260
1/25/20165.915.985.695.75636,025
1/22/20165.916.075.906.00534,960
1/21/20165.825.995.745.811,053,453
1/20/20165.525.865.475.851,183,398
1/19/20165.865.885.605.65456,412
1/15/20165.845.925.715.80564,360
1/14/20165.926.115.866.01776,793
1/13/20166.126.185.795.86752,604
1/12/20166.246.306.066.09909,195
1/11/20166.186.216.026.16591,764
1/8/20166.216.336.166.16812,377
1/7/20166.366.486.226.231,065,246
1/6/20166.756.816.486.50771,264
1/5/20166.826.896.716.84551,158
1/4/20166.976.996.656.841,112,475
12/31/20157.287.317.137.13492,655
12/30/20157.397.477.297.30368,910
12/29/20157.447.517.357.45223,803
12/28/20157.467.487.267.41310,659
12/24/20157.527.557.447.51220,413
12/23/20157.527.557.457.48374,513
12/22/20157.537.577.347.50499,486
12/21/20157.427.557.317.52786,747
12/18/20157.657.657.277.401,363,656
12/17/20157.497.737.477.71657,302
12/16/20157.397.507.387.46438,375
12/15/20157.267.417.237.35467,476
12/14/20157.497.527.207.24550,624
12/11/20157.657.707.437.52860,682
12/10/20157.537.847.537.82665,089
12/9/20157.657.697.537.57691,353
12/8/20157.447.737.387.68909,719
12/7/20157.607.617.447.52744,886
12/4/20157.547.707.507.64381,484
12/3/20157.787.797.517.55395,146
12/2/20157.837.957.717.74422,982
12/1/20157.767.887.707.88360,158
11/30/20157.707.767.657.72599,072
11/27/20157.587.787.587.71176,678
11/25/20157.637.667.607.62370,341
11/24/20157.597.707.567.64334,748
11/23/20157.557.787.557.65338,913
11/20/20157.637.777.537.65562,038
11/19/20157.647.697.547.58436,299
11/18/20157.677.727.517.65636,321
11/17/20157.797.857.667.67400,359
11/16/20157.627.817.597.77366,810
11/13/20157.697.757.637.66451,128
11/12/20157.907.997.747.75494,246
11/11/20158.228.247.998.02407,461
11/10/20158.168.248.078.18505,452
11/9/20158.328.368.168.20564,066
11/6/20158.118.388.088.37620,545
11/5/20158.158.218.038.15453,546
11/4/20158.218.288.108.15580,630
11/3/20158.158.298.128.18570,798
11/2/20158.038.278.018.17690,753
10/30/20158.018.137.948.07661,486
10/29/20158.098.327.958.00917,231
10/28/20157.938.487.718.261,121,854
10/27/20158.088.117.918.03578,011
10/26/20158.218.298.088.12684,446
10/23/20158.328.348.188.24469,617
10/22/20158.108.328.088.21481,777
10/21/20158.278.378.038.04695,779
10/20/20158.188.378.158.27590,746
10/19/20158.128.288.108.19410,138
10/16/20158.258.258.078.16378,579
10/15/20157.998.227.918.22520,587
10/14/20157.978.107.967.96424,982
10/13/20158.008.157.957.97539,149
10/12/20158.078.097.998.08391,512
10/9/20158.028.117.998.06324,666
10/8/20157.788.057.787.96645,353
10/7/20157.577.907.467.81842,330
10/6/20157.337.697.317.51892,425
10/5/20157.157.347.087.341,406,951
10/2/20156.997.096.917.06741,898
10/1/20157.057.137.037.05613,534
9/30/20156.927.156.917.071,021,244
9/29/20157.007.046.806.851,243,353
9/28/20157.117.147.007.01486,868
9/25/20157.437.437.157.15654,684
9/24/20157.127.377.097.35527,731
9/23/20157.247.257.057.18683,566
9/22/20157.287.367.177.22695,865
9/21/20157.307.487.257.41518,917
9/18/20157.277.397.177.24868,297
9/17/20157.337.467.307.36387,738
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center