ACCO Brands Corp $6.25

up +0.02


22/7/2014 04:05 PM  |  NYSE : ACCO  
Industries : Consumer Non-durables / Office Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
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
4/29/20146.006.005.855.88442,065
4/28/20145.956.005.775.95548,782
4/25/20146.096.125.915.94528,967
4/24/20146.376.376.106.14348,494
4/23/20146.326.376.246.31330,995
4/22/20146.136.376.136.33507,342
4/21/20146.166.206.096.14205,464
4/17/20145.996.155.986.14222,926
4/16/20146.126.125.936.01248,559
4/15/20146.006.085.906.06403,080
4/14/20146.056.155.966.00328,645
4/11/20145.976.095.885.96491,804
4/10/20146.276.356.006.00491,065
4/9/20146.226.336.136.29347,144
4/8/20146.156.286.146.22332,903
4/7/20146.136.226.016.16444,841
4/4/20146.386.446.066.14486,336
4/3/20146.546.556.366.36313,539
4/2/20146.376.566.376.53474,592
4/1/20146.166.436.166.38693,646
3/31/20146.026.195.966.16729,845
3/28/20146.066.135.996.00443,060
3/27/20146.136.196.056.06335,421
3/26/20146.316.336.106.11489,133
3/25/20146.306.366.236.30525,974
3/24/20146.216.396.166.291,076,295
3/21/20146.066.206.066.201,257,073
3/20/20146.056.196.026.06561,829
3/19/20145.986.175.966.09644,953
3/18/20145.886.055.855.99578,869
3/17/20145.886.105.825.86595,445
3/14/20145.955.955.855.89491,560
3/13/20146.156.195.945.97558,033
3/12/20146.046.205.996.141,126,700
3/11/20146.136.266.066.08731,622
3/10/20146.086.215.996.171,008,109
3/7/20146.216.266.066.08944,419
3/6/20146.096.205.986.192,207,561
3/5/20146.076.186.056.141,202,190
3/4/20146.056.186.046.091,245,406
3/3/20145.886.005.805.96327,690
2/28/20145.946.015.895.92662,544
Trading Center