$8.04 +0.85 (%) ACCO Brands Corp - NYSE

Jul. 29, 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
7/28/20157.167.206.957.19571,346
7/27/20157.007.176.917.13600,418
7/24/20157.377.417.057.05411,948
7/23/20157.357.407.307.39548,656
7/22/20157.397.477.307.34311,354
7/21/20157.447.557.337.43268,583
7/20/20157.617.647.417.47297,274
7/17/20157.707.737.557.63407,378
7/16/20157.697.867.667.68438,775
7/15/20157.877.897.637.68283,749
7/14/20157.837.917.807.86321,548
7/13/20157.767.867.717.85321,637
7/10/20157.527.757.497.72502,208
7/9/20157.607.687.387.43456,867
7/8/20157.657.697.427.50293,930
7/7/20157.687.747.507.71468,909
7/6/20157.717.847.627.72401,917
7/2/20157.917.957.757.79408,450
7/1/20157.867.937.787.87574,855
6/30/20157.917.977.767.77834,235
6/29/20157.847.977.767.90746,531
6/26/20157.567.977.527.921,691,740
6/25/20157.517.577.427.52636,866
6/24/20157.507.547.447.46477,405
6/23/20157.447.517.417.50464,455
6/22/20157.657.657.357.45587,883
6/19/20157.577.647.517.60648,541
6/18/20157.567.617.497.55527,137
6/17/20157.617.627.507.52507,038
6/16/20157.457.617.407.57667,188
6/15/20157.417.497.307.45655,828
6/12/20157.467.507.407.48385,627
6/11/20157.457.507.427.48288,563
6/10/20157.377.557.377.44439,185
6/9/20157.297.427.247.35349,288
6/8/20157.367.417.267.28356,838
6/5/20157.217.407.157.40508,603
6/4/20157.357.417.177.23614,073
6/3/20157.467.567.417.42640,348
6/2/20157.337.497.327.43478,508
6/1/20157.417.507.297.39377,155
5/29/20157.577.607.277.35968,320
5/28/20157.607.667.577.60273,938
5/27/20157.597.657.517.63672,251
5/26/20157.727.747.497.55540,031
5/22/20157.737.877.737.74768,479
5/21/20157.908.027.717.75845,768
5/20/20157.967.987.887.92440,327
5/19/20157.947.967.847.94563,257
5/18/20157.938.007.877.95717,187
5/15/20157.988.027.867.93648,899
5/14/20157.858.007.838.00723,720
5/13/20157.877.967.807.82567,329
5/12/20157.887.917.707.82585,889
5/11/20157.898.067.897.92838,392
5/8/20157.727.927.727.89611,529
5/7/20157.567.787.557.70612,613
5/6/20157.677.767.527.57817,477
5/5/20157.918.007.637.71728,990
5/4/20158.008.077.917.95564,192
5/1/20157.898.037.878.00790,347
4/30/20158.018.057.837.871,315,863
4/29/20158.558.667.988.061,046,041
4/28/20158.198.548.198.43683,081
4/27/20158.358.488.168.19490,767
4/24/20158.318.418.208.36567,919
4/23/20158.408.448.268.32397,959
4/22/20158.358.578.298.47523,868
4/21/20158.488.508.308.34436,490
4/20/20158.328.488.328.47499,152
4/17/20158.378.398.208.27526,651
4/16/20158.598.608.418.45491,035
4/15/20158.708.758.578.61523,505
4/14/20158.628.758.578.69934,030
4/13/20158.518.658.458.59760,138
4/10/20158.408.508.358.48730,227
4/9/20158.168.378.128.36741,127
4/8/20158.088.187.988.18756,576
4/7/20158.238.288.058.06783,816
4/6/20158.108.288.108.21782,655
4/2/20158.108.228.108.17783,958
4/1/20158.248.358.018.091,093,778
3/31/20158.248.348.068.31949,342
3/30/20158.098.308.098.30790,688
3/27/20157.898.077.898.07834,667
3/26/20157.968.007.857.87977,702
3/25/20158.068.087.947.96736,847
3/24/20157.888.057.868.04590,894
3/23/20157.798.017.737.901,083,748
3/20/20157.527.817.507.79914,220
3/19/20157.477.587.397.46533,264
3/18/20157.417.607.367.51998,995
3/17/20157.427.517.407.42787,986
3/16/20157.517.557.467.47710,833
3/13/20157.527.627.447.49898,168
3/12/20157.407.547.387.52585,680
3/11/20157.237.367.197.33772,018
3/10/20157.397.477.237.23895,961
3/9/20157.587.607.477.47456,565
3/6/20157.497.657.487.56628,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!