ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    9.40 
    8.22 
    7.04 
 May 28, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 7.72 7.74 7.49 7.55 540,031
May 22, 2015 7.73 7.86 7.73 7.74 768,479
May 21, 2015 7.90 8.02 7.71 7.75 845,768
May 20, 2015 7.96 7.98 7.88 7.92 440,327
May 19, 2015 7.94 7.96 7.84 7.94 563,257
May 18, 2015 7.93 8.00 7.87 7.95 717,187
May 15, 2015 7.98 8.02 7.86 7.93 648,899
May 14, 2015 7.85 8.00 7.83 8.00 723,720
May 13, 2015 7.87 7.96 7.80 7.82 567,329
May 12, 2015 7.88 7.91 7.70 7.82 585,889
May 11, 2015 7.89 8.06 7.89 7.92 838,392
May 8, 2015 7.72 7.92 7.72 7.89 611,529
May 7, 2015 7.56 7.78 7.55 7.70 612,613
May 6, 2015 7.67 7.76 7.52 7.57 817,477
May 5, 2015 7.91 8.00 7.63 7.71 728,990
May 4, 2015 8.00 8.07 7.91 7.95 564,192
May 1, 2015 7.89 8.03 7.87 8.00 790,347
Apr 30, 2015 8.01 8.05 7.83 7.87 1,315,863
Apr 29, 2015 8.55 8.66 7.98 8.06 1,046,041
Apr 28, 2015 8.19 8.54 8.19 8.43 683,081
Apr 27, 2015 8.35 8.48 8.16 8.19 490,767
Apr 24, 2015 8.31 8.41 8.20 8.36 567,919
Apr 23, 2015 8.40 8.44 8.26 8.32 397,959
Apr 22, 2015 8.35 8.57 8.29 8.47 523,868
Apr 21, 2015 8.48 8.50 8.30 8.34 436,490
Apr 20, 2015 8.32 8.48 8.32 8.47 499,152
Apr 17, 2015 8.37 8.39 8.20 8.27 526,651
Apr 16, 2015 8.59 8.60 8.41 8.45 491,035
Apr 15, 2015 8.70 8.75 8.57 8.61 523,505
Apr 14, 2015 8.62 8.75 8.57 8.69 934,030