ACCO BRANDS CORPORATION (NY: ACCO)
7.370 USD  +0.090 (+1.24%)
Streaming Delayed Price  /  Updated: 3:15 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 7.410 7.530 7.260 7.280 587,086 -0.32(-4.21%)
Aug 31, 2015 7.550 7.610 7.510 7.600 522,683 +0.00(+0.00%)
Aug 28, 2015 7.380 7.610 7.300 7.600 543,642 +0.20(+2.70%)
Aug 27, 2015 7.450 7.540 7.330 7.400 551,012 +0.00(+0.00%)
Aug 26, 2015 7.350 7.480 7.120 7.400 1,386,449 +0.21(+2.92%)
Aug 25, 2015 7.160 7.230 6.895 7.190 1,230,807 +0.25(+3.60%)
Aug 24, 2015 7.000 7.280 6.930 6.940 1,141,278 -0.53(-7.10%)
Aug 21, 2015 7.420 7.670 7.270 7.470 714,877 -0.10(-1.32%)
Aug 20, 2015 7.670 7.760 7.565 7.570 525,822 -0.17(-2.20%)
Aug 19, 2015 7.640 7.800 7.470 7.740 623,260 +0.04(+0.52%)
Aug 18, 2015 7.820 7.820 7.610 7.700 721,104 -0.12(-1.53%)
Aug 17, 2015 7.710 7.830 7.660 7.820 458,697 +0.08(+1.03%)
Aug 14, 2015 7.700 7.780 7.650 7.740 397,075 +0.03(+0.39%)
Aug 13, 2015 7.860 7.940 7.675 7.710 476,607 -0.15(-1.91%)
Aug 12, 2015 7.730 7.950 7.610 7.860 660,146 +0.07(+0.90%)
Aug 11, 2015 7.910 7.920 7.730 7.790 455,446 -0.15(-1.89%)
Aug 10, 2015 7.640 7.965 7.610 7.940 578,101 +0.33(+4.34%)
Aug 07, 2015 7.870 7.930 7.610 7.610 769,124 -0.32(-4.04%)
Aug 06, 2015 7.940 7.970 7.806 7.930 599,630 +0.02(+0.25%)
Aug 05, 2015 7.920 7.970 7.760 7.910 550,514 +0.11(+1.41%)
Aug 04, 2015 7.680 7.830 7.540 7.800 697,804 +0.01(+0.13%)
Aug 03, 2015 8.170 8.280 7.780 7.790 819,451 -0.39(-4.77%)
Jul 31, 2015 8.110 8.200 8.020 8.180 1,172,131 +0.10(+1.24%)
Jul 30, 2015 8.000 8.110 7.900 8.080 1,356,481 +0.04(+0.50%)
Jul 29, 2015 8.400 8.400 7.810 8.040 1,494,668 +0.85(+11.82%)
Jul 28, 2015 7.160 7.200 6.950 7.190 571,346 +0.06(+0.84%)
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%)
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