ACCO BRANDS CORPORATION (NY: ACCO)
7.000 USD  -0.050 (-0.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 6.960 7.050 6.930 7.000 1,023,812 -0.05(-0.71%)
Sep 26, 2014 7.030 7.135 7.030 7.050 1,480,766 +0.02(+0.28%)
Sep 25, 2014 7.290 7.320 6.985 7.030 1,276,040 -0.25(-3.43%)
Sep 24, 2014 7.330 7.330 7.240 7.280 829,483 -0.01(-0.14%)
Sep 23, 2014 7.360 7.420 7.290 7.290 735,693 -0.08(-1.09%)
Sep 22, 2014 7.420 7.510 7.270 7.370 934,042 -0.12(-1.60%)
Sep 19, 2014 7.600 7.660 7.440 7.490 1,450,783 -0.12(-1.58%)
Sep 18, 2014 7.590 7.650 7.580 7.610 628,085 +0.05(+0.66%)
Sep 17, 2014 7.610 7.670 7.540 7.560 1,900,688 -0.03(-0.40%)
Sep 16, 2014 7.540 7.610 7.490 7.590 1,221,993 +0.04(+0.53%)
Sep 15, 2014 7.610 7.630 7.550 7.550 1,157,230 -0.05(-0.66%)
Sep 12, 2014 7.730 7.770 7.530 7.600 1,401,115 -0.15(-1.94%)
Sep 11, 2014 7.740 7.845 7.740 7.750 1,874,684 -0.06(-0.77%)
Sep 10, 2014 7.810 7.900 7.775 7.810 1,336,146 +0.02(+0.26%)
Sep 09, 2014 7.920 7.940 7.720 7.790 1,096,827 -0.12(-1.52%)
Sep 08, 2014 7.880 7.920 7.820 7.910 841,380 +0.04(+0.51%)
Sep 05, 2014 7.780 7.900 7.740 7.870 510,792 +0.07(+0.90%)
Sep 04, 2014 7.820 7.880 7.770 7.800 618,834 +0.01(+0.13%)
Sep 03, 2014 7.930 7.930 7.760 7.790 871,802 -0.07(-0.89%)
Sep 02, 2014 7.780 7.970 7.700 7.860 869,184 +0.13(+1.68%)
Aug 29, 2014 7.730 7.730 7.730 0 +0.01(+0.13%)
Aug 28, 2014 7.660 7.740 7.570 7.720 636,378 +0.06(+0.78%)
Aug 27, 2014 7.660 7.740 7.570 7.660 536,420 -0.02(-0.26%)
Aug 26, 2014 7.660 7.720 7.590 7.680 570,572 +0.04(+0.52%)
Aug 25, 2014 7.680 7.770 7.595 7.640 3,052,484 -0.01(-0.13%)
Aug 22, 2014 7.870 7.375 7.650 3,607,410 +0.23(+3.10%)
Aug 21, 2014 7.400 7.460 7.310 7.420 3,641,589 +0.18(+2.49%)
Aug 20, 2014 7.330 7.410 7.240 7.240 986,263 -0.10(-1.36%)
Aug 19, 2014 7.350 7.430 7.270 7.340 1,233,704 +0.00(+0.00%)
Aug 18, 2014 7.120 7.370 7.110 7.340 1,205,370 +0.34(+4.86%)
Aug 15, 2014 7.100 7.110 6.900 7.000 1,035,732 +0.00(+0.00%)
Aug 14, 2014 6.950 7.020 6.890 7.000 1,041,932 +0.06(+0.86%)
Aug 13, 2014 6.770 6.940 6.770 6.940 588,417 +0.20(+2.97%)
Aug 12, 2014 6.800 6.890 6.730 6.740 818,948 -0.07(-1.03%)
Aug 11, 2014 6.770 6.850 6.730 6.810 742,433 +0.11(+1.64%)
Aug 08, 2014 6.600 6.730 6.595 6.700 683,693 +0.08(+1.21%)
Aug 07, 2014 6.740 6.780 6.590 6.620 358,915 -0.08(-1.19%)
Aug 06, 2014 6.650 6.830 6.560 6.700 773,680 +0.03(+0.45%)
Aug 05, 2014 6.510 6.680 6.450 6.670 557,867 +0.15(+2.30%)
Aug 04, 2014 6.600 6.630 6.460 6.520 1,080,323 -0.07(-1.06%)
Aug 01, 2014 6.650 6.665 6.520 6.590 1,115,147 -0.03(-0.45%)
Jul 31, 2014 6.510 6.730 6.440 6.620 994,979 +0.12(+1.85%)
Jul 30, 2014 6.240 6.720 6.240 6.500 1,870,528 +0.47(+7.79%)
Jul 29, 2014 6.100 6.130 6.020 6.030 318,160 -0.03(-0.50%)
Jul 28, 2014 6.130 6.150 5.990 6.060 573,078 -0.07(-1.14%)
Jul 25, 2014 6.170 6.220 6.120 6.130 312,727 -0.08(-1.29%)
Jul 24, 2014 6.290 6.340 6.160 6.210 425,350 -0.05(-0.80%)
Jul 23, 2014 6.250 6.320 6.220 6.260 407,820 +0.01(+0.16%)
Jul 22, 2014 6.250 6.300 6.220 6.250 323,227 +0.02(+0.32%)
Jul 21, 2014 6.310 6.330 6.170 6.230 266,588 -0.11(-1.74%)
Jul 18, 2014 6.230 6.380 6.230 6.340 378,782 +0.09(+1.44%)
Jul 17, 2014 6.230 6.360 6.210 6.250 543,857 -0.05(-0.79%)
Jul 16, 2014 6.410 6.410 6.280 6.300 527,707 -0.06(-0.94%)
Jul 15, 2014 6.380 6.460 6.300 6.360 398,834 -0.04(-0.63%)
Jul 14, 2014 6.470 6.480 6.320 6.400 446,460 +0.02(+0.31%)
Jul 11, 2014 6.400 6.490 6.370 6.380 350,609 -0.04(-0.62%)
Jul 10, 2014 6.380 6.500 6.350 6.420 405,415 -0.11(-1.68%)
Jul 09, 2014 6.550 6.600 6.480 6.530 242,252 +0.02(+0.31%)
Jul 08, 2014 6.600 6.640 6.480 6.510 584,495 -0.14(-2.11%)
Jul 07, 2014 6.660 6.670 6.540 6.650 389,075 -0.03(-0.45%)
Jul 03, 2014 6.680 6.680 6.680 0 +0.07(+1.06%)
Jul 02, 2014 6.600 6.680 6.560 6.610 393,459 +0.03(+0.46%)
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