ACCO BRANDS CORPORATION (NY: ACCO)
7.790 USD  -0.110 (-1.39%)
Streaming Delayed Price  /  Updated: 3:29 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 7.840 7.970 7.760 7.900 746,531 -0.02(-0.25%)
Jun 26, 2015 7.560 7.970 7.520 7.920 1,691,740 +0.40(+5.32%)
Jun 25, 2015 7.510 7.565 7.420 7.520 636,866 +0.06(+0.80%)
Jun 24, 2015 7.500 7.540 7.440 7.460 477,405 -0.04(-0.53%)
Jun 23, 2015 7.440 7.510 7.440 7.500 464,455 +0.05(+0.67%)
Jun 22, 2015 7.650 7.650 7.350 7.450 587,883 -0.15(-1.97%)
Jun 19, 2015 7.570 7.640 7.510 7.600 648,541 +0.05(+0.66%)
Jun 18, 2015 7.560 7.610 7.490 7.550 527,137 +0.03(+0.40%)
Jun 17, 2015 7.610 7.620 7.510 7.520 507,038 -0.05(-0.66%)
Jun 16, 2015 7.450 7.610 7.400 7.570 667,188 +0.12(+1.61%)
Jun 15, 2015 7.410 7.450 7.300 7.450 655,828 -0.03(-0.40%)
Jun 12, 2015 7.460 7.503 7.400 7.480 385,627 +0.00(+0.00%)
Jun 11, 2015 7.450 7.500 7.420 7.480 288,563 +0.04(+0.54%)
Jun 10, 2015 7.370 7.550 7.370 7.440 439,185 +0.09(+1.22%)
Jun 09, 2015 7.290 7.420 7.235 7.350 349,288 +0.07(+0.96%)
Jun 08, 2015 7.360 7.410 7.260 7.280 356,838 -0.12(-1.62%)
Jun 05, 2015 7.210 7.400 7.152 7.400 508,603 +0.17(+2.35%)
Jun 04, 2015 7.350 7.410 7.170 7.230 614,073 -0.19(-2.56%)
Jun 03, 2015 7.460 7.563 7.410 7.420 640,348 -0.01(-0.13%)
Jun 02, 2015 7.330 7.490 7.320 7.430 478,508 +0.04(+0.54%)
Jun 01, 2015 7.410 7.500 7.290 7.390 377,155 +0.04(+0.54%)
May 29, 2015 7.570 7.600 7.270 7.350 968,320 -0.25(-3.29%)
May 28, 2015 7.600 7.660 7.570 7.600 273,938 -0.03(-0.39%)
May 27, 2015 7.590 7.650 7.510 7.630 672,251 +0.08(+1.06%)
May 26, 2015 7.720 7.740 7.490 7.550 540,031 -0.19(-2.45%)
May 22, 2015 7.740 7.740 7.740 0 -0.01(-0.13%)
May 21, 2015 7.900 8.020 7.710 7.750 845,768 -0.17(-2.15%)
May 20, 2015 7.960 7.980 7.880 7.920 440,327 -0.02(-0.25%)
May 19, 2015 7.940 7.960 7.840 7.940 563,257 -0.01(-0.13%)
May 18, 2015 7.930 8.000 7.870 7.950 717,187 +0.02(+0.25%)
May 15, 2015 7.980 8.019 7.860 7.930 648,899 -0.07(-0.88%)
May 14, 2015 7.850 8.000 7.830 8.000 723,720 +0.18(+2.30%)
May 13, 2015 7.870 7.960 7.800 7.820 567,329 +0.00(+0.00%)
May 12, 2015 7.880 7.910 7.700 7.820 585,889 -0.10(-1.26%)
May 11, 2015 7.890 8.060 7.890 7.920 838,392 +0.03(+0.38%)
May 08, 2015 7.720 7.920 7.720 7.890 611,529 +0.19(+2.47%)
May 07, 2015 7.560 7.775 7.549 7.700 612,613 +0.13(+1.72%)
May 06, 2015 7.670 7.758 7.520 7.570 817,477 -0.14(-1.82%)
May 05, 2015 7.910 7.998 7.630 7.710 728,990 -0.24(-3.02%)
May 04, 2015 8.000 8.070 7.910 7.950 564,192 -0.05(-0.62%)
May 01, 2015 7.890 8.030 7.870 8.000 790,347 +0.13(+1.65%)
Apr 30, 2015 8.010 8.050 7.830 7.870 1,315,863 -0.19(-2.36%)
Apr 29, 2015 8.550 8.660 7.980 8.060 1,046,041 -0.37(-4.39%)
Apr 28, 2015 8.190 8.540 8.190 8.430 683,081 +0.24(+2.93%)
Apr 27, 2015 8.350 8.480 8.160 8.190 490,767 -0.17(-2.03%)
Apr 24, 2015 8.310 8.410 8.200 8.360 567,919 +0.04(+0.48%)
Apr 23, 2015 8.400 8.440 8.260 8.320 397,959 -0.15(-1.77%)
Apr 22, 2015 8.350 8.570 8.290 8.470 523,868 +0.13(+1.56%)
Apr 21, 2015 8.480 8.496 8.300 8.340 436,490 -0.13(-1.53%)
Apr 20, 2015 8.320 8.480 8.320 8.470 499,152 +0.20(+2.42%)
Apr 17, 2015 8.370 8.390 8.200 8.270 526,651 -0.18(-2.13%)
Apr 16, 2015 8.590 8.600 8.410 8.450 491,035 -0.16(-1.86%)
Apr 15, 2015 8.700 8.750 8.570 8.610 523,505 -0.08(-0.92%)
Apr 14, 2015 8.620 8.750 8.570 8.690 934,030 +0.10(+1.16%)
Apr 13, 2015 8.510 8.650 8.450 8.590 760,138 +0.11(+1.30%)
Apr 10, 2015 8.400 8.500 8.350 8.480 730,227 +0.12(+1.44%)
Apr 09, 2015 8.160 8.370 8.120 8.360 741,127 +0.18(+2.20%)
Apr 08, 2015 8.080 8.180 7.990 8.180 756,576 +0.12(+1.49%)
Apr 07, 2015 8.230 8.280 8.045 8.060 783,816 -0.15(-1.83%)
Apr 06, 2015 8.100 8.280 8.100 8.210 782,455 +0.04(+0.49%)
Apr 02, 2015 8.170 8.170 8.170 0 +0.08(+0.99%)
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