ACCO BRANDS CORPORATION (NY: ACCO)
8.230 USD  +0.330 (+4.18%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 8.170 8.200 7.890 7.900 2,830,072 -0.54(-6.40%)
Oct 29, 2014 7.950 8.700 7.900 8.440 6,318,642 +1.10(+14.99%)
Oct 28, 2014 7.260 7.480 7.230 7.340 1,376,153 +0.12(+1.66%)
Oct 27, 2014 7.150 7.250 7.200 7.220 631,831 +0.02(+0.28%)
Oct 24, 2014 7.220 7.240 7.130 7.200 593,315 +0.00(+0.00%)
Oct 23, 2014 7.180 7.300 7.080 7.200 1,705,107 +0.12(+1.69%)
Oct 22, 2014 7.245 7.080 1,852,026 -0.01(-0.14%)
Oct 21, 2014 6.920 7.150 6.920 7.090 1,667,566 +0.20(+2.90%)
Oct 20, 2014 6.850 6.980 6.780 6.890 1,067,772 +0.03(+0.44%)
Oct 17, 2014 6.940 6.940 6.820 6.860 873,857 -0.02(-0.29%)
Oct 16, 2014 6.530 6.920 6.510 6.880 2,013,592 +0.20(+2.99%)
Oct 15, 2014 6.560 6.730 6.480 6.680 1,400,003 +0.00(+0.00%)
Oct 14, 2014 6.640 6.750 6.590 6.680 1,040,541 +0.09(+1.37%)
Oct 13, 2014 6.600 6.720 6.570 6.590 677,982 -0.03(-0.45%)
Oct 10, 2014 6.600 6.710 6.570 6.620 1,021,204 -0.02(-0.30%)
Oct 09, 2014 6.880 6.890 6.630 6.640 1,751,676 -0.26(-3.77%)
Oct 08, 2014 6.700 6.920 6.650 6.900 984,869 +0.16(+2.37%)
Oct 07, 2014 6.840 6.920 6.725 6.740 881,658 -0.11(-1.61%)
Oct 06, 2014 6.880 6.910 6.790 6.850 723,505 -0.03(-0.44%)
Oct 03, 2014 6.820 6.920 6.745 6.880 554,781 +0.15(+2.23%)
Oct 02, 2014 6.760 6.900 6.610 6.730 2,031,614 -0.05(-0.74%)
Oct 01, 2014 6.870 6.975 6.765 6.780 1,337,945 -0.12(-1.74%)
Sep 30, 2014 7.000 7.070 6.890 6.900 1,404,419 -0.10(-1.43%)
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 7.880 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%)
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