ACCO BRANDS CORPORATION (NY: ACCO)
6.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.140 6.140 6.140 0 +0.13(+2.16%)
Apr 16, 2014 6.120 6.120 5.929 6.010 248,559 -0.05(-0.83%)
Apr 15, 2014 6.000 6.080 5.895 6.060 403,080 +0.06(+1.00%)
Apr 14, 2014 6.050 6.150 5.960 6.000 328,645 +0.04(+0.67%)
Apr 11, 2014 5.970 6.090 5.880 5.960 491,804 -0.04(-0.67%)
Apr 10, 2014 6.270 6.350 6.000 6.000 491,065 -0.29(-4.61%)
Apr 09, 2014 6.220 6.325 6.130 6.290 347,144 +0.07(+1.13%)
Apr 08, 2014 6.150 6.280 6.140 6.220 332,903 +0.06(+0.97%)
Apr 07, 2014 6.130 6.220 6.010 6.160 444,841 +0.02(+0.33%)
Apr 04, 2014 6.380 6.440 6.060 6.140 486,336 -0.22(-3.46%)
Apr 03, 2014 6.540 6.550 6.360 6.360 313,539 -0.17(-2.60%)
Apr 02, 2014 6.370 6.560 6.370 6.530 474,592 +0.15(+2.35%)
Apr 01, 2014 6.160 6.430 6.160 6.380 693,146 +0.22(+3.57%)
Mar 31, 2014 6.020 6.190 5.960 6.160 729,626 +0.16(+2.67%)
Mar 28, 2014 6.060 6.130 5.990 6.000 443,060 -0.06(-0.99%)
Mar 27, 2014 6.130 6.190 6.050 6.060 326,929 -0.05(-0.82%)
Mar 26, 2014 6.310 6.330 6.100 6.110 489,133 -0.19(-3.02%)
Mar 25, 2014 6.300 6.360 6.230 6.300 525,974 +0.01(+0.16%)
Mar 24, 2014 6.210 6.390 6.160 6.290 1,076,295 +0.09(+1.45%)
Mar 21, 2014 6.060 6.200 6.060 6.200 1,257,073 +0.14(+2.31%)
Mar 20, 2014 6.050 6.190 6.020 6.060 561,829 -0.03(-0.49%)
Mar 19, 2014 5.980 6.170 5.960 6.090 644,953 +0.10(+1.67%)
Mar 18, 2014 5.880 6.050 5.850 5.990 578,869 +0.13(+2.22%)
Mar 17, 2014 5.880 6.100 5.820 5.860 595,445 -0.03(-0.51%)
Mar 14, 2014 5.950 5.950 5.850 5.890 491,560 -0.08(-1.34%)
Mar 13, 2014 6.150 6.190 5.940 5.970 558,033 -0.17(-2.77%)
Mar 12, 2014 6.040 6.200 5.990 6.140 1,126,700 +0.06(+0.99%)
Mar 11, 2014 6.130 6.260 6.060 6.080 731,622 -0.09(-1.46%)
Mar 10, 2014 6.080 6.210 5.990 6.170 1,008,109 +0.09(+1.48%)
Mar 07, 2014 6.210 6.260 6.060 6.080 944,419 -0.11(-1.78%)
Mar 06, 2014 6.090 6.200 5.980 6.190 2,207,561 +0.05(+0.81%)
Mar 05, 2014 6.070 6.180 6.050 6.140 1,202,190 +0.05(+0.82%)
Mar 04, 2014 6.050 6.180 6.040 6.090 1,245,406 +0.13(+2.18%)
Mar 03, 2014 5.880 6.000 5.800 5.960 327,690 +0.04(+0.68%)
Feb 28, 2014 5.940 6.010 5.890 5.920 662,544 +0.01(+0.17%)
Feb 27, 2014 5.750 5.940 5.750 5.910 538,312 +0.14(+2.43%)
Feb 26, 2014 5.800 5.950 5.760 5.770 893,961 -0.04(-0.69%)
Feb 25, 2014 5.980 5.980 5.770 5.810 512,536 -0.19(-3.17%)
Feb 24, 2014 5.970 6.050 5.960 6.000 363,470 -0.01(-0.17%)
Feb 21, 2014 6.120 6.150 5.970 6.010 505,566 -0.10(-1.64%)
Feb 20, 2014 6.090 6.155 6.070 6.110 521,484 +0.05(+0.83%)
Feb 19, 2014 6.030 6.180 6.030 6.060 652,710 -0.01(-0.16%)
Feb 18, 2014 6.010 6.170 6.000 6.070 631,366 +0.08(+1.34%)
Feb 14, 2014 5.990 5.990 5.990 0 +0.01(+0.17%)
Feb 13, 2014 6.060 6.060 5.940 5.980 862,522 -0.15(-2.45%)
Feb 12, 2014 5.870 6.480 5.870 6.130 2,495,266 +0.29(+4.97%)
Feb 11, 2014 5.780 5.905 5.730 5.840 618,070 +0.09(+1.57%)
Feb 10, 2014 5.730 5.820 5.660 5.750 501,428 +0.01(+0.17%)
Feb 07, 2014 5.780 5.850 5.700 5.740 441,776 -0.04(-0.69%)
Feb 06, 2014 5.700 5.900 5.690 5.780 464,992 +0.10(+1.76%)
Feb 05, 2014 5.800 5.820 5.680 5.680 616,586 -0.13(-2.24%)
Feb 04, 2014 5.650 5.830 5.530 5.810 859,212 +0.17(+3.01%)
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