ACCO BRANDS CORPORATION (NY: ACCO)
7.090 USD  -0.040 (-0.56%)
Streaming Delayed Price  /  Updated: 9:39 AM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 7.000 7.170 6.910 7.130 600,418 +0.08(+1.13%)
Jul 24, 2015 7.370 7.410 7.050 7.050 411,948 -0.34(-4.60%)
Jul 23, 2015 7.350 7.400 7.295 7.390 548,656 +0.05(+0.68%)
Jul 22, 2015 7.390 7.470 7.295 7.340 311,354 -0.09(-1.21%)
Jul 21, 2015 7.440 7.550 7.330 7.430 268,583 -0.04(-0.54%)
Jul 20, 2015 7.610 7.640 7.410 7.470 297,274 -0.16(-2.10%)
Jul 17, 2015 7.700 7.730 7.550 7.630 407,378 -0.05(-0.65%)
Jul 16, 2015 7.690 7.860 7.660 7.680 438,775 +0.00(+0.00%)
Jul 15, 2015 7.870 7.890 7.630 7.680 283,749 -0.18(-2.29%)
Jul 14, 2015 7.830 7.910 7.800 7.860 321,548 +0.01(+0.13%)
Jul 13, 2015 7.760 7.860 7.705 7.850 321,637 +0.13(+1.68%)
Jul 10, 2015 7.520 7.750 7.490 7.720 502,208 +0.29(+3.90%)
Jul 09, 2015 7.600 7.680 7.380 7.430 456,867 -0.07(-0.93%)
Jul 08, 2015 7.650 7.690 7.424 7.500 293,930 -0.21(-2.72%)
Jul 07, 2015 7.680 7.740 7.500 7.710 468,909 -0.01(-0.13%)
Jul 06, 2015 7.710 7.840 7.620 7.720 401,917 -0.07(-0.90%)
Jul 02, 2015 7.790 7.790 7.790 0 -0.08(-1.02%)
Jul 01, 2015 7.860 7.930 7.780 7.870 574,855 +0.10(+1.29%)
Jun 30, 2015 7.910 7.973 7.760 7.770 834,235 -0.13(-1.65%)
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%)
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