ACCO BRANDS CORPORATION (NY: ACCO)
8.200 USD  -0.160 (-1.91%)
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 8.240 8.350 8.010 8.090 1,093,778 -0.22(-2.65%)
Mar 31, 2015 8.240 8.340 8.060 8.310 949,342 +0.01(+0.12%)
Mar 30, 2015 8.090 8.300 8.090 8.300 790,688 +0.23(+2.85%)
Mar 27, 2015 7.890 8.070 7.890 8.070 834,667 +0.20(+2.54%)
Mar 26, 2015 7.960 8.000 7.850 7.870 977,702 -0.09(-1.13%)
Mar 25, 2015 8.060 8.080 7.940 7.960 736,847 -0.08(-1.00%)
Mar 24, 2015 7.880 8.050 7.860 8.040 590,894 +0.14(+1.77%)
Mar 23, 2015 7.790 8.010 7.730 7.900 1,083,748 +0.11(+1.41%)
Mar 20, 2015 7.520 7.810 7.500 7.790 914,220 +0.33(+4.42%)
Mar 19, 2015 7.470 7.580 7.390 7.460 533,264 -0.05(-0.67%)
Mar 18, 2015 7.410 7.595 7.360 7.510 998,995 +0.09(+1.21%)
Mar 17, 2015 7.420 7.510 7.400 7.420 787,986 -0.05(-0.67%)
Mar 16, 2015 7.510 7.550 7.460 7.470 710,833 -0.02(-0.27%)
Mar 13, 2015 7.520 7.620 7.440 7.490 898,168 -0.03(-0.40%)
Mar 12, 2015 7.400 7.540 7.380 7.520 585,680 +0.19(+2.59%)
Mar 11, 2015 7.230 7.360 7.190 7.330 772,018 +0.10(+1.38%)
Mar 10, 2015 7.390 7.470 7.230 7.230 895,961 -0.24(-3.21%)
Mar 09, 2015 7.580 7.600 7.470 7.470 456,565 -0.09(-1.19%)
Mar 06, 2015 7.490 7.650 7.480 7.560 628,272 +0.01(+0.13%)
Mar 05, 2015 7.450 7.560 7.370 7.550 844,924 +0.09(+1.21%)
Mar 04, 2015 7.580 7.430 7.460 772,326 -0.12(-1.58%)
Mar 03, 2015 7.580 7.610 7.530 7.580 1,042,277 -0.05(-0.66%)
Mar 02, 2015 7.610 7.660 7.530 7.630 712,033 +0.02(+0.26%)
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%)
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