ACCO BRANDS CORPORATION (NY: ACCO)
7.350 USD  -0.250 (-3.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 7.890 8.030 7.870 8.000 790,347 +0.13(+1.65%)
Apr 30, 2015 8.010 8.050 7.830 7.870 1,315,863 -0.19(-2.36%)
Apr 29, 2015 8.550 8.660 7.980 8.060 1,046,041 -0.37(-4.39%)
Apr 28, 2015 8.190 8.540 8.190 8.430 683,081 +0.24(+2.93%)
Apr 27, 2015 8.350 8.480 8.160 8.190 490,767 -0.17(-2.03%)
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%)
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