ACCO BRANDS CORPORATION (NY: ACCO)
7.680 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 7.660 7.720 7.590 7.680 570,572 +0.04(+0.52%)
Aug 25, 2014 7.680 7.770 7.595 7.640 3,052,484 -0.01(-0.13%)
Aug 22, 2014 7.870 7.375 7.650 3,607,410 +0.23(+3.10%)
Aug 21, 2014 7.400 7.460 7.310 7.420 3,641,589 +0.18(+2.49%)
Aug 20, 2014 7.330 7.410 7.240 7.240 986,263 -0.10(-1.36%)
Aug 19, 2014 7.350 7.430 7.270 7.340 1,233,704 +0.00(+0.00%)
Aug 18, 2014 7.120 7.370 7.110 7.340 1,205,370 +0.34(+4.86%)
Aug 15, 2014 7.100 7.110 6.900 7.000 1,035,732 +0.00(+0.00%)
Aug 14, 2014 6.950 7.020 6.890 7.000 1,041,932 +0.06(+0.86%)
Aug 13, 2014 6.770 6.940 6.770 6.940 588,417 +0.20(+2.97%)
Aug 12, 2014 6.800 6.890 6.730 6.740 818,948 -0.07(-1.03%)
Aug 11, 2014 6.770 6.850 6.730 6.810 742,433 +0.11(+1.64%)
Aug 08, 2014 6.600 6.730 6.595 6.700 683,693 +0.08(+1.21%)
Aug 07, 2014 6.740 6.780 6.590 6.620 358,915 -0.08(-1.19%)
Aug 06, 2014 6.650 6.830 6.560 6.700 773,680 +0.03(+0.45%)
Aug 05, 2014 6.510 6.680 6.450 6.670 557,867 +0.15(+2.30%)
Aug 04, 2014 6.600 6.630 6.460 6.520 1,080,323 -0.07(-1.06%)
Aug 01, 2014 6.650 6.665 6.520 6.590 1,115,147 -0.03(-0.45%)
Jul 31, 2014 6.510 6.730 6.440 6.620 994,979 +0.12(+1.85%)
Jul 30, 2014 6.240 6.720 6.240 6.500 1,870,528 +0.47(+7.79%)
Jul 29, 2014 6.100 6.130 6.020 6.030 318,160 -0.03(-0.50%)
Jul 28, 2014 6.130 6.150 5.990 6.060 573,078 -0.07(-1.14%)
Jul 25, 2014 6.170 6.220 6.120 6.130 312,727 -0.08(-1.29%)
Jul 24, 2014 6.290 6.340 6.160 6.210 425,350 -0.05(-0.80%)
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%)
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