ACCO BRANDS CORPORATION (NY: ACCO)
8.870 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:16 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 8.980 9.000 8.720 8.870 1,262,734 +0.03(+0.34%)
Dec 17, 2014 8.570 8.860 8.540 8.840 1,181,787 +0.27(+3.15%)
Dec 16, 2014 8.910 8.570 8.570 1,740,593 -0.16(-1.83%)
Dec 15, 2014 8.850 8.960 8.690 8.730 972,474 -0.08(-0.91%)
Dec 12, 2014 8.760 9.000 8.760 8.810 1,069,390 -0.10(-1.12%)
Dec 11, 2014 9.260 9.400 8.880 8.910 3,388,605 -0.33(-3.57%)
Dec 10, 2014 9.330 9.450 9.210 9.240 1,106,324 -0.16(-1.70%)
Dec 09, 2014 9.060 9.420 8.890 9.400 1,433,506 +0.21(+2.29%)
Dec 08, 2014 9.380 9.410 9.190 9.190 1,170,170 -0.21(-2.23%)
Dec 05, 2014 9.200 9.435 9.191 9.400 930,457 +0.21(+2.29%)
Dec 04, 2014 9.210 9.340 9.150 9.190 1,174,402 -0.05(-0.54%)
Dec 03, 2014 8.910 9.250 8.860 9.240 879,451 +0.34(+3.82%)
Dec 02, 2014 8.710 9.040 8.670 8.900 1,320,077 +0.23(+2.65%)
Dec 01, 2014 8.730 8.750 8.600 8.670 1,200,790 -0.09(-1.03%)
Nov 28, 2014 9.060 9.110 8.760 8.760 955,206 -0.33(-3.63%)
Nov 26, 2014 9.090 9.090 9.090 0 +0.14(+1.56%)
Nov 25, 2014 9.000 9.000 8.930 8.950 794,779 -0.06(-0.67%)
Nov 24, 2014 8.900 9.030 8.850 9.010 810,912 +0.16(+1.81%)
Nov 21, 2014 9.060 9.090 8.780 8.850 1,136,036 -0.16(-1.78%)
Nov 20, 2014 8.920 9.020 8.900 9.010 1,252,673 +0.06(+0.67%)
Nov 19, 2014 8.890 9.000 8.750 8.950 879,814 +0.06(+0.67%)
Nov 18, 2014 9.000 9.020 8.880 8.890 850,754 -0.08(-0.89%)
Nov 17, 2014 8.930 9.050 8.820 8.970 1,058,423 -0.02(-0.22%)
Nov 14, 2014 8.820 9.010 8.810 8.990 1,484,556 +0.19(+2.16%)
Nov 13, 2014 8.920 8.960 8.800 8.800 1,127,216 -0.06(-0.68%)
Nov 12, 2014 8.610 8.900 8.610 8.860 1,342,586 +0.23(+2.67%)
Nov 11, 2014 8.830 8.880 8.620 8.630 1,068,649 -0.22(-2.49%)
Nov 10, 2014 8.570 8.990 8.560 8.850 2,380,794 +0.30(+3.51%)
Nov 07, 2014 8.500 8.650 8.450 8.550 1,927,827 +0.00(+0.00%)
Nov 06, 2014 8.570 8.610 8.420 8.550 1,329,573 +0.01(+0.12%)
Nov 05, 2014 8.450 8.615 8.440 8.540 1,591,487 +0.13(+1.55%)
Nov 04, 2014 8.310 8.465 8.240 8.410 1,239,354 +0.08(+0.96%)
Nov 03, 2014 8.300 8.480 8.230 8.330 1,999,643 +0.10(+1.22%)
Oct 31, 2014 8.100 8.230 7.990 8.230 2,102,365 +0.33(+4.18%)
Oct 30, 2014 8.170 8.200 7.890 7.900 2,830,072 -0.54(-6.40%)
Oct 29, 2014 7.950 8.700 7.900 8.440 6,318,642 +1.10(+14.99%)
Oct 28, 2014 7.260 7.480 7.230 7.340 1,376,153 +0.12(+1.66%)
Oct 27, 2014 7.150 7.250 7.200 7.220 631,831 +0.02(+0.28%)
Oct 24, 2014 7.220 7.240 7.130 7.200 593,315 +0.00(+0.00%)
Oct 23, 2014 7.180 7.300 7.080 7.200 1,705,107 +0.12(+1.69%)
Oct 22, 2014 7.245 7.080 1,852,026 -0.01(-0.14%)
Oct 21, 2014 6.920 7.150 6.920 7.090 1,667,566 +0.20(+2.90%)
Oct 20, 2014 6.850 6.980 6.780 6.890 1,067,772 +0.03(+0.44%)
Oct 17, 2014 6.940 6.940 6.820 6.860 873,857 -0.02(-0.29%)
Oct 16, 2014 6.530 6.920 6.510 6.880 2,013,592 +0.20(+2.99%)
Oct 15, 2014 6.560 6.730 6.480 6.680 1,400,003 +0.00(+0.00%)
Oct 14, 2014 6.640 6.750 6.590 6.680 1,040,541 +0.09(+1.37%)
Oct 13, 2014 6.600 6.720 6.570 6.590 677,982 -0.03(-0.45%)
Oct 10, 2014 6.600 6.710 6.570 6.620 1,021,204 -0.02(-0.30%)
Oct 09, 2014 6.880 6.890 6.630 6.640 1,751,676 -0.26(-3.77%)
Oct 08, 2014 6.700 6.920 6.650 6.900 984,869 +0.16(+2.37%)
Oct 07, 2014 6.840 6.920 6.725 6.740 881,658 -0.11(-1.61%)
Oct 06, 2014 6.880 6.910 6.790 6.850 723,505 -0.03(-0.44%)
Oct 03, 2014 6.820 6.920 6.745 6.880 554,781 +0.15(+2.23%)
Oct 02, 2014 6.760 6.900 6.610 6.730 2,031,614 -0.05(-0.74%)
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