ACCO BRANDS (NY: ACCO)
9.540 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.540 9.745 9.410 9.540 1,040,007 +0.00(+0.00%)
Apr 28, 2016 9.110 9.790 9.100 9.540 1,362,977 -0.24(-2.45%)
Apr 27, 2016 9.750 10.50 9.360 9.780 1,791,730 +0.88(+9.89%)
Apr 26, 2016 8.740 8.955 8.690 8.900 614,029 +0.19(+2.18%)
Apr 25, 2016 8.780 8.780 8.650 8.710 433,256 -0.07(-0.80%)
Apr 22, 2016 8.740 8.850 8.650 8.780 567,482 +0.07(+0.80%)
Apr 21, 2016 8.880 8.910 8.700 8.710 301,411 -0.21(-2.35%)
Apr 20, 2016 8.950 9.000 8.860 8.920 421,138 -0.02(-0.22%)
Apr 19, 2016 8.970 9.090 8.930 8.940 411,636 -0.02(-0.22%)
Apr 18, 2016 8.900 9.010 8.890 8.960 295,332 +0.02(+0.22%)
Apr 15, 2016 8.840 9.010 8.770 8.940 407,311 +0.09(+1.02%)
Apr 14, 2016 9.010 9.020 8.820 8.850 360,880 -0.17(-1.88%)
Apr 13, 2016 8.770 9.030 8.720 9.020 673,732 +0.33(+3.80%)
Apr 12, 2016 8.620 8.770 8.600 8.690 567,954 +0.09(+1.05%)
Apr 11, 2016 8.670 8.880 8.600 8.600 543,490 -0.03(-0.35%)
Apr 08, 2016 8.790 8.830 8.580 8.630 455,268 -0.03(-0.35%)
Apr 07, 2016 8.780 8.840 8.630 8.660 464,260 -0.20(-2.26%)
Apr 06, 2016 8.690 8.890 8.630 8.860 457,475 +0.20(+2.31%)
Apr 05, 2016 8.800 8.890 8.660 8.660 683,611 -0.16(-1.81%)
Apr 04, 2016 9.030 9.030 8.810 8.820 452,955 -0.21(-2.33%)
Apr 01, 2016 8.890 9.070 8.740 9.030 600,558 +0.05(+0.56%)
Mar 31, 2016 8.840 9.050 8.810 8.980 566,751 +0.14(+1.58%)
Mar 30, 2016 8.920 9.020 8.705 8.840 686,939 -0.12(-1.34%)
Mar 29, 2016 8.500 8.980 8.460 8.960 920,828 +0.44(+5.16%)
Mar 28, 2016 8.610 8.820 8.495 8.520 726,958 -0.04(-0.47%)
Mar 24, 2016 8.560 8.560 8.560 0 +0.06(+0.71%)
Mar 23, 2016 8.640 8.720 8.495 8.500 436,841 -0.24(-2.75%)
Mar 22, 2016 8.070 8.900 8.070 8.740 1,408,732 +0.75(+9.39%)
Mar 21, 2016 8.130 8.210 7.950 7.990 417,071 -0.16(-1.96%)
Mar 18, 2016 8.030 8.180 7.970 8.150 824,103 +0.17(+2.13%)
Mar 17, 2016 7.700 8.030 7.700 7.980 401,699 +0.27(+3.50%)
Mar 16, 2016 7.600 7.740 7.570 7.710 427,121 +0.07(+0.92%)
Mar 15, 2016 7.640 7.690 7.560 7.640 494,052 -0.06(-0.78%)
Mar 14, 2016 7.790 7.850 7.645 7.700 658,108 -0.14(-1.79%)
Mar 11, 2016 7.840 7.940 7.780 7.840 529,636 +0.04(+0.51%)
Mar 10, 2016 7.860 7.970 7.740 7.800 522,961 -0.05(-0.64%)
Mar 09, 2016 7.660 7.910 7.640 7.850 484,705 +0.20(+2.61%)
Mar 08, 2016 8.030 8.050 7.550 7.650 848,172 -0.41(-5.09%)
Mar 07, 2016 7.720 8.120 7.660 8.060 836,921 +0.31(+4.00%)
Mar 04, 2016 7.810 7.910 7.700 7.750 545,041 -0.06(-0.77%)
Mar 03, 2016 7.650 7.840 7.600 7.810 600,384 +0.12(+1.56%)
Mar 02, 2016 7.540 7.740 7.530 7.690 570,645 +0.12(+1.59%)
Mar 01, 2016 7.380 7.690 7.320 7.570 589,258 +0.26(+3.56%)
Feb 29, 2016 7.270 7.470 7.270 7.310 706,763 +0.03(+0.41%)
Feb 26, 2016 7.240 7.400 7.170 7.280 483,996 +0.09(+1.25%)
Feb 25, 2016 7.240 7.240 7.090 7.190 577,363 -0.02(-0.28%)
Feb 24, 2016 7.040 7.210 6.950 7.210 406,680 +0.12(+1.69%)
Feb 23, 2016 7.080 7.130 6.990 7.090 483,207 +0.01(+0.14%)
Feb 22, 2016 7.070 7.190 7.050 7.080 558,879 +0.11(+1.58%)
Feb 19, 2016 7.140 7.170 6.940 6.970 809,749 -0.19(-2.65%)
Feb 18, 2016 7.170 7.315 7.100 7.160 460,082 +0.01(+0.14%)
Feb 17, 2016 6.970 7.285 6.960 7.150 719,980 +0.21(+3.03%)
Feb 16, 2016 6.800 6.970 6.680 6.940 646,900 +0.22(+3.27%)
Feb 12, 2016 6.720 6.720 6.720 0 +0.31(+4.84%)
Feb 11, 2016 6.490 6.730 6.245 6.410 1,076,278 -0.29(-4.33%)
Feb 10, 2016 6.180 6.885 6.100 6.700 1,317,517 +0.84(+14.33%)
Feb 09, 2016 5.870 6.135 5.850 5.860 480,877 -0.13(-2.17%)
Feb 08, 2016 5.890 6.075 5.860 5.990 710,358 +0.02(+0.34%)
Feb 05, 2016 6.030 6.100 5.970 5.970 629,647 -0.10(-1.65%)
Feb 04, 2016 5.890 6.080 5.890 6.070 486,795 +0.16(+2.71%)
Feb 03, 2016 5.950 5.950 5.790 5.910 336,500 +0.07(+1.20%)
Feb 02, 2016 6.030 6.030 5.830 5.840 483,678 -0.32(-5.19%)
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