$9.54 0.00 (%) ACCO Brands Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
4/29/20169.549.759.419.541,040,007
4/28/20169.119.799.109.541,362,977
4/27/20169.7510.509.369.781,791,730
4/26/20168.748.968.698.90614,029
4/25/20168.788.788.658.71433,256
4/22/20168.748.858.658.78567,482
4/21/20168.888.918.708.71301,411
4/20/20168.959.008.868.92421,138
4/19/20168.979.098.938.94411,636
4/18/20168.909.018.898.96295,332
4/15/20168.849.018.778.94407,311
4/14/20169.019.028.828.85360,880
4/13/20168.779.038.729.02673,732
4/12/20168.628.778.608.69567,954
4/11/20168.678.888.608.60543,490
4/8/20168.798.838.588.63455,268
4/7/20168.788.848.638.66464,260
4/6/20168.698.898.638.86457,475
4/5/20168.808.898.668.66683,611
4/4/20169.039.038.818.82452,955
4/1/20168.899.078.749.03600,558
3/31/20168.849.058.818.98566,751
3/30/20168.929.028.718.84686,939
3/29/20168.508.988.468.96920,828
3/28/20168.618.828.508.52726,958
3/24/20168.478.638.428.56342,990
3/23/20168.648.728.508.50436,841
3/22/20168.078.908.078.741,408,732
3/21/20168.138.217.957.99417,071
3/18/20168.038.187.978.15824,103
3/17/20167.708.037.647.98401,699
3/16/20167.607.747.577.71427,121
3/15/20167.647.697.567.64494,052
3/14/20167.797.857.657.70658,108
3/11/20167.847.947.787.84529,636
3/10/20167.867.977.747.80522,961
3/9/20167.667.917.647.85484,705
3/8/20168.038.057.557.65848,172
3/7/20167.728.127.668.06836,921
3/4/20167.817.917.707.75545,041
3/3/20167.657.847.607.81600,384
3/2/20167.547.747.537.69570,645
3/1/20167.387.697.327.57589,258
2/29/20167.277.477.277.31706,763
2/26/20167.247.407.177.28483,996
2/25/20167.247.247.097.19577,363
2/24/20167.047.216.957.21406,680
2/23/20167.087.136.997.09483,207
2/22/20167.077.197.057.08558,879
2/19/20167.147.176.946.97809,749
2/18/20167.177.327.107.16460,082
2/17/20166.977.296.967.15719,980
2/16/20166.806.976.686.94646,900
2/12/20166.476.836.446.72540,997
2/11/20166.496.736.256.411,076,278
2/10/20166.186.896.106.701,317,517
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center