ACCO Brands Corp $6.14

up +0.13


17/4/2014 06:40 PM  |  NYSE : ACCO  
Industries : Consumer Non-durables / Office Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCO historical data

Date Open High Low Close Volume
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
3/24/20146.216.396.166.291,076,300
3/21/20146.066.206.066.201,257,070
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
3/10/20146.086.215.996.171,008,110
3/7/20146.216.266.066.08944,419
3/6/20146.096.205.986.192,207,560
3/5/20146.076.186.056.141,202,190
3/4/20146.056.186.046.091,245,410
3/3/20145.886.005.805.96327,690
2/28/20145.946.015.895.92662,544
2/27/20145.755.945.755.91538,312
2/26/20145.805.955.765.77893,961
2/25/20145.985.985.775.81525,945
2/24/20146.006.055.956.00363,470
2/21/20146.126.155.976.01505,566
2/20/20146.096.166.076.11521,484
2/19/20146.036.186.036.06652,710
2/18/20146.016.176.006.07631,377
2/14/20145.996.005.875.99575,638
2/13/20146.066.065.945.98862,522
2/12/20145.876.485.876.132,495,270
2/11/20145.785.915.735.84620,815
2/10/20145.735.825.665.75502,428
2/7/20145.785.855.705.74441,776
2/6/20145.705.905.695.78464,992
2/5/20145.805.825.685.68616,586
2/4/20145.655.835.535.81859,212
2/3/20145.825.885.475.641,212,000
1/31/20145.815.905.765.811,014,720
1/30/20145.916.005.835.89586,995
1/29/20145.865.925.825.85810,022
1/28/20145.835.935.775.92943,900
1/27/20146.016.225.765.841,820,030
1/24/20146.516.566.286.36553,021
1/23/20146.776.796.496.57638,189
1/22/20146.856.886.686.77476,085
1/21/20146.706.826.626.82489,986
1/17/20146.706.736.596.66493,362
1/16/20146.866.926.616.70926,797
1/15/20146.766.956.766.88892,380
1/14/20146.477.256.386.781,993,560
1/13/20146.416.456.206.27462,841
1/10/20146.416.476.326.44355,147
1/9/20146.456.456.236.43716,562
1/8/20146.526.526.366.45373,332
1/7/20146.476.536.416.52446,298
1/6/20146.596.646.426.43769,407
1/3/20146.696.806.576.58839,971
1/2/20146.756.866.596.69754,959
12/31/20136.606.786.536.72800,076
12/30/20136.386.656.386.61567,433
12/27/20136.436.466.366.40384,327
12/26/20136.336.506.336.39382,605
12/24/20136.376.456.296.32370,347
12/23/20136.166.446.166.37758,012
12/20/20136.186.336.116.121,553,120
12/19/20136.516.556.136.14820,456
12/18/20136.386.606.346.52772,005
12/17/20136.406.466.216.42583,390
12/16/20136.206.436.166.42417,586
12/13/20136.166.236.096.21478,204
12/12/20136.006.165.966.16567,684
12/11/20136.106.126.006.01410,935
12/10/20136.196.226.126.12552,690
12/9/20136.076.216.036.20470,225
12/6/20136.016.105.936.08370,960
12/5/20135.976.045.935.95228,334
12/4/20136.026.025.915.99524,871
12/3/20135.956.155.936.03507,343
12/2/20136.016.025.935.94611,365
11/29/20136.056.146.006.02504,200
11/27/20135.996.085.966.04619,192
11/26/20136.026.085.975.99399,222
11/25/20136.086.146.016.03397,014
11/22/20136.106.106.016.08266,373
Trading Center