ACCO BRANDS CORPORATION (NY: ACCO)
6.210 USD  -0.050 (-0.80%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 6.250 6.320 6.220 6.260 407,820 +0.01(+0.16%)
Jul 22, 2014 6.250 6.300 6.220 6.250 323,227 +0.02(+0.32%)
Jul 21, 2014 6.310 6.330 6.170 6.230 266,588 -0.11(-1.74%)
Jul 18, 2014 6.230 6.380 6.230 6.340 378,782 +0.09(+1.44%)
Jul 17, 2014 6.230 6.360 6.210 6.250 543,857 -0.05(-0.79%)
Jul 16, 2014 6.410 6.410 6.280 6.300 527,707 -0.06(-0.94%)
Jul 15, 2014 6.380 6.460 6.300 6.360 398,834 -0.04(-0.63%)
Jul 14, 2014 6.470 6.480 6.320 6.400 446,460 +0.02(+0.31%)
Jul 11, 2014 6.400 6.490 6.370 6.380 350,609 -0.04(-0.62%)
Jul 10, 2014 6.380 6.500 6.350 6.420 405,415 -0.11(-1.68%)
Jul 09, 2014 6.550 6.600 6.480 6.530 242,252 +0.02(+0.31%)
Jul 08, 2014 6.600 6.640 6.480 6.510 584,495 -0.14(-2.11%)
Jul 07, 2014 6.660 6.670 6.540 6.650 389,075 -0.03(-0.45%)
Jul 03, 2014 6.680 6.680 6.680 0 +0.07(+1.06%)
Jul 02, 2014 6.600 6.680 6.560 6.610 393,459 +0.03(+0.46%)
Jul 01, 2014 6.420 6.830 6.410 6.580 1,144,701 +0.17(+2.65%)
Jun 30, 2014 6.330 6.420 6.280 6.410 633,839 +0.06(+0.94%)
Jun 27, 2014 6.170 6.350 6.146 6.350 1,000,989 +0.09(+1.44%)
Jun 26, 2014 6.160 6.270 6.020 6.260 489,222 +0.13(+2.12%)
Jun 25, 2014 6.010 6.150 6.000 6.130 300,585 +0.09(+1.49%)
Jun 24, 2014 6.080 6.180 6.020 6.040 489,787 -0.06(-0.98%)
Jun 23, 2014 6.150 6.180 6.010 6.100 483,003 -0.09(-1.45%)
Jun 20, 2014 6.260 6.300 6.060 6.190 1,014,161 -0.05(-0.80%)
Jun 19, 2014 6.370 6.370 6.120 6.240 487,018 -0.08(-1.27%)
Jun 18, 2014 6.200 6.340 6.150 6.320 476,252 +0.14(+2.27%)
Jun 17, 2014 6.030 6.190 6.030 6.180 470,145 +0.14(+2.32%)
Jun 16, 2014 6.110 6.129 6.000 6.040 361,063 -0.11(-1.79%)
Jun 13, 2014 6.220 6.230 6.080 6.150 287,786 -0.07(-1.13%)
Jun 12, 2014 6.280 6.340 6.180 6.220 259,646 -0.07(-1.11%)
Jun 11, 2014 6.280 6.350 6.280 6.290 403,884 -0.03(-0.47%)
Jun 10, 2014 6.250 6.350 6.200 6.320 578,713 +0.16(+2.60%)
Jun 06, 2014 6.120 6.160 6.090 6.160 623,094 +0.10(+1.65%)
Jun 05, 2014 5.940 6.150 5.920 6.060 627,441 +0.15(+2.54%)
Jun 04, 2014 5.850 5.970 5.840 5.910 397,317 +0.05(+0.85%)
Jun 03, 2014 5.870 5.930 5.830 5.860 533,813 -0.06(-1.01%)
Jun 02, 2014 6.080 6.080 5.860 5.920 511,205 -0.10(-1.66%)
May 30, 2014 6.080 6.140 5.980 6.020 782,778 -0.04(-0.66%)
May 29, 2014 6.210 6.210 6.000 6.060 549,348 -0.14(-2.26%)
May 28, 2014 6.090 6.240 6.050 6.200 462,329 +0.12(+1.97%)
May 27, 2014 6.100 6.140 6.040 6.080 872,452 +0.04(+0.66%)
May 23, 2014 6.040 6.040 6.040 0 +0.04(+0.70%)
May 22, 2014 5.980 6.030 5.970 5.998 127,481 +0.01(+0.13%)
May 21, 2014 5.920 6.010 5.850 5.990 531,286 +0.10(+1.70%)
May 20, 2014 5.990 6.000 5.870 5.890 751,701 -0.14(-2.32%)
May 19, 2014 5.900 6.060 5.900 6.030 280,931 +0.07(+1.17%)
May 16, 2014 5.910 5.960 5.860 5.960 294,081 +0.03(+0.51%)
May 15, 2014 5.940 5.970 5.880 5.930 466,470 -0.03(-0.50%)
May 14, 2014 6.200 6.200 5.920 5.960 518,320 -0.24(-3.87%)
May 13, 2014 6.280 6.340 6.200 6.200 420,068 -0.11(-1.74%)
May 12, 2014 6.150 6.340 6.140 6.310 571,533 +0.19(+3.10%)
May 09, 2014 5.980 6.140 5.980 6.120 377,687 +0.10(+1.66%)
May 08, 2014 6.100 6.240 6.000 6.020 453,880 -0.12(-1.95%)
May 07, 2014 5.970 6.160 5.850 6.140 601,789 +0.18(+3.02%)
May 06, 2014 5.990 6.070 5.920 5.960 573,203 -0.07(-1.16%)
May 05, 2014 5.970 6.050 5.930 6.030 477,061 +0.00(+0.00%)
May 02, 2014 6.040 6.200 6.010 6.030 453,948 +0.02(+0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here