$11.08 -0.11 (%) ACCO Brands Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:02 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
7/22/201611.0311.2810.9611.19374,221
7/21/201611.1411.2911.0111.02569,826
7/20/201611.1311.2311.0811.14360,730
7/19/201611.1411.1711.0411.07367,282
7/18/201611.0011.1811.0011.14543,182
7/15/201611.1211.1310.9510.99432,467
7/14/201611.2311.2511.0411.04326,303
7/13/201611.1611.1611.0211.11887,034
7/12/201610.9211.1610.8711.10698,782
7/11/201610.7110.8910.6910.80403,805
7/8/201610.2910.6510.2610.64697,788
7/7/201610.2710.4510.1610.20450,136
7/6/201610.2110.3310.1210.26455,819
7/5/201610.3010.4310.2310.25586,373
7/1/201610.2910.5310.2510.33835,904
6/30/201610.0310.349.9710.331,155,595
6/29/20169.9410.039.859.95797,131
6/28/20169.9010.109.769.791,032,235
6/27/201610.0210.039.669.77869,465
6/24/201610.1210.2810.0110.201,010,077
6/23/201610.6410.7510.5810.68561,015
6/22/201610.4710.6610.4710.47505,182
6/21/201610.5410.5610.3910.48987,880
6/20/201610.5110.7210.3810.52387,046
6/17/201610.4710.6610.3310.371,044,091
6/16/201610.2010.4610.1510.44631,493
6/15/201610.2910.3810.2510.25394,633
6/14/201610.2510.3910.1610.21359,929
6/13/201610.3410.4910.2510.25403,006
6/10/201610.4310.5710.3910.42551,157
6/9/201610.3910.6210.3710.60732,452
6/8/201610.4210.5310.3410.49457,456
6/7/201610.3010.4710.2610.40686,890
6/6/201610.2510.3710.2210.32513,927
6/3/201610.3010.3610.2110.26435,792
6/2/201610.1710.3410.1410.30519,645
6/1/20169.9310.259.9010.19827,223
5/31/20169.8610.049.829.94685,345
5/27/20169.849.969.799.85432,060
5/26/20169.849.909.779.81217,251
5/25/20169.869.939.789.82362,125
5/24/20169.669.959.579.86557,942
5/23/20169.659.669.509.55656,779
5/20/20169.609.719.579.66592,870
5/19/20169.499.589.429.54469,268
5/18/20169.629.709.499.54485,932
5/17/20169.869.909.569.65648,810
5/16/20169.8010.069.809.94514,538
5/13/20169.8510.009.769.81869,432
5/12/20169.9310.099.739.86725,128
5/11/20169.859.999.769.93671,304
5/10/20169.799.959.769.84565,689
5/9/20169.709.909.649.78632,607
5/6/20169.719.809.659.77347,114
5/5/20169.879.889.689.73598,410
5/4/20169.749.939.719.79592,915
5/3/20169.759.859.569.77633,508
5/2/20169.609.909.509.851,138,926
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center