ACCO BRANDS CORPORATION (NY: ACCO)
7.610 USD  +0.130 (+1.74%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.480 7.680 7.470 7.610 925,363 +0.13(+1.74%)
Feb 26, 2015 7.460 7.480 894,424 -0.05(-0.66%)
Feb 25, 2015 7.550 7.620 7.440 7.530 689,599 -0.04(-0.53%)
Feb 24, 2015 7.670 7.700 7.490 7.570 1,044,461 -0.09(-1.17%)
Feb 23, 2015 7.700 7.740 7.560 7.660 542,651 -0.03(-0.39%)
Feb 20, 2015 7.780 7.790 7.550 7.690 596,824 -0.08(-1.03%)
Feb 19, 2015 7.670 7.910 7.670 7.770 893,974 +0.06(+0.78%)
Feb 18, 2015 7.810 7.900 7.620 7.710 907,863 -0.11(-1.41%)
Feb 17, 2015 7.800 7.830 7.700 7.820 1,024,251 +0.02(+0.26%)
Feb 13, 2015 7.800 7.800 7.800 0 +0.23(+3.04%)
Feb 12, 2015 7.520 7.620 7.470 7.570 1,325,535 +0.06(+0.80%)
Feb 11, 2015 7.460 7.775 7.050 7.510 3,081,484 -0.56(-6.94%)
Feb 10, 2015 7.950 8.070 7.830 8.070 915,349 +0.20(+2.54%)
Feb 09, 2015 7.930 8.060 7.860 7.870 542,387 -0.06(-0.76%)
Feb 06, 2015 7.940 8.030 7.850 7.930 524,004 +0.04(+0.51%)
Feb 05, 2015 7.810 7.980 7.730 7.890 941,312 +0.13(+1.68%)
Feb 04, 2015 8.070 8.100 7.690 7.760 1,171,389 -0.38(-4.67%)
Feb 03, 2015 8.160 8.280 7.950 8.140 1,265,309 +0.01(+0.12%)
Feb 02, 2015 7.940 8.130 7.860 8.130 767,871 +0.21(+2.65%)
Jan 30, 2015 8.210 8.290 7.900 7.920 685,422 -0.37(-4.46%)
Jan 29, 2015 8.240 8.320 8.070 8.290 476,339 +0.05(+0.61%)
Jan 28, 2015 8.380 8.460 8.190 8.240 509,685 -0.07(-0.84%)
Jan 27, 2015 8.400 8.530 8.300 8.310 511,277 -0.15(-1.77%)
Jan 26, 2015 8.500 8.500 8.380 8.460 441,125 -0.05(-0.59%)
Jan 23, 2015 8.510 8.580 8.440 8.510 511,330 +0.01(+0.12%)
Jan 22, 2015 8.330 8.510 8.170 8.500 501,723 +0.21(+2.53%)
Jan 21, 2015 8.210 8.420 8.160 8.290 782,619 +0.07(+0.85%)
Jan 20, 2015 8.430 8.450 8.210 8.220 628,098 -0.18(-2.14%)
Jan 16, 2015 8.140 8.410 8.070 8.400 949,816 +0.21(+2.56%)
Jan 15, 2015 8.110 8.190 975,192 -0.11(-1.33%)
Jan 14, 2015 8.190 8.310 8.080 8.300 618,606 +0.00(+0.00%)
Jan 13, 2015 8.300 908,353 -0.04(-0.48%)
Jan 12, 2015 8.550 8.550 8.270 8.340 708,311 -0.22(-2.57%)
Jan 09, 2015 8.690 8.705 8.560 8.560 624,509 -0.13(-1.50%)
Jan 08, 2015 8.380 8.710 8.370 8.690 1,125,433 +0.36(+4.32%)
Jan 07, 2015 8.430 8.510 8.270 8.330 1,104,082 -0.07(-0.83%)
Jan 06, 2015 8.610 8.700 8.250 8.400 1,401,285 -0.22(-2.55%)
Jan 05, 2015 8.750 8.750 8.500 8.620 827,064 -0.17(-1.93%)
Jan 02, 2015 9.070 9.200 8.710 8.790 785,350 -0.22(-2.44%)
Dec 31, 2014 9.010 9.010 9.010 0 -0.04(-0.44%)
Dec 30, 2014 9.100 9.200 8.910 9.050 1,084,970 -0.09(-0.98%)
Dec 29, 2014 9.100 9.190 9.080 9.140 708,031 +0.04(+0.44%)
Dec 26, 2014 9.150 9.200 9.060 9.100 705,969 -0.02(-0.22%)
Dec 24, 2014 9.120 9.120 9.120 0 +0.13(+1.45%)
Dec 23, 2014 9.040 9.050 8.910 8.990 636,878 +0.03(+0.33%)
Dec 22, 2014 8.900 9.030 8.870 8.960 842,309 +0.06(+0.67%)
Dec 19, 2014 8.840 8.950 8.790 8.900 1,459,110 +0.03(+0.34%)
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%)
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