ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    9.01 
    7.89 
    6.76 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 9.06 9.09 8.78 8.85 1,136,036
Nov 20, 2014 8.92 9.02 8.90 9.01 1,252,726
Nov 19, 2014 8.89 9.00 8.75 8.95 879,814
Nov 18, 2014 9.00 9.02 8.88 8.89 850,754
Nov 17, 2014 8.93 9.05 8.82 8.97 1,058,423
Nov 14, 2014 8.82 9.01 8.81 8.99 1,484,556
Nov 13, 2014 8.92 8.96 8.80 8.80 1,127,216
Nov 12, 2014 8.61 8.90 8.61 8.86 1,342,586
Nov 11, 2014 8.83 8.88 8.62 8.63 1,068,649
Nov 10, 2014 8.57 8.99 8.56 8.85 2,380,794
Nov 7, 2014 8.50 8.65 8.45 8.55 1,927,827
Nov 6, 2014 8.57 8.61 8.42 8.55 1,329,573
Nov 5, 2014 8.45 8.62 8.44 8.54 1,591,487
Nov 4, 2014 8.31 8.46 8.24 8.41 1,239,354
Nov 3, 2014 8.30 8.48 8.23 8.33 1,999,643
Oct 31, 2014 8.10 8.23 7.99 8.23 2,102,365
Oct 30, 2014 8.17 8.20 7.89 7.90 2,830,072
Oct 29, 2014 7.95 8.70 7.90 8.44 6,319,062
Oct 28, 2014 7.26 7.48 7.23 7.34 1,376,153
Oct 27, 2014 7.15 7.25 7.05 7.22 631,831
Oct 24, 2014 7.22 7.24 7.13 7.20 593,315
Oct 23, 2014 7.18 7.30 7.01 7.20 1,705,107
Oct 22, 2014 7.11 7.24 7.06 7.08 1,852,026
Oct 21, 2014 6.92 7.15 6.92 7.09 1,667,566
Oct 20, 2014 6.85 6.98 6.78 6.89 1,067,772
Oct 17, 2014 6.94 6.94 6.82 6.86 873,857
Oct 16, 2014 6.53 6.92 6.51 6.88 2,013,592
Oct 15, 2014 6.56 6.73 6.48 6.68 1,400,003
Oct 14, 2014 6.64 6.75 6.59 6.68 1,040,541
Oct 13, 2014 6.60 6.72 6.57 6.59 677,982