ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    7.91 
    7.15 
    6.40 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 6.96 7.05 6.93 7.00 1,023,812
Sep 26, 2014 7.03 7.14 7.03 7.05 1,480,766
Sep 25, 2014 7.29 7.32 6.98 7.03 1,276,040
Sep 24, 2014 7.33 7.33 7.24 7.28 829,483
Sep 23, 2014 7.36 7.42 7.29 7.29 735,693
Sep 22, 2014 7.42 7.51 7.27 7.37 934,042
Sep 19, 2014 7.60 7.66 7.44 7.49 1,450,783
Sep 18, 2014 7.59 7.65 7.58 7.61 628,085
Sep 17, 2014 7.61 7.67 7.54 7.56 1,900,688
Sep 16, 2014 7.54 7.61 7.49 7.59 1,221,993
Sep 15, 2014 7.61 7.63 7.55 7.55 1,157,230
Sep 12, 2014 7.73 7.77 7.53 7.60 1,401,115
Sep 11, 2014 7.74 7.84 7.74 7.75 1,874,684
Sep 10, 2014 7.81 7.90 7.78 7.81 1,336,146
Sep 9, 2014 7.92 7.94 7.72 7.79 1,096,827
Sep 8, 2014 7.88 7.92 7.82 7.91 841,380
Sep 5, 2014 7.78 7.90 7.74 7.87 510,792
Sep 4, 2014 7.82 7.88 7.77 7.80 618,834
Sep 3, 2014 7.93 7.96 7.76 7.79 871,802
Sep 2, 2014 7.78 7.97 7.70 7.86 869,184
Aug 29, 2014 7.77 7.80 7.62 7.73 702,925
Aug 28, 2014 7.66 7.75 7.57 7.72 636,378
Aug 27, 2014 7.66 7.74 7.57 7.66 536,420
Aug 26, 2014 7.66 7.72 7.59 7.68 570,572
Aug 25, 2014 7.68 7.77 7.59 7.64 3,052,484
Aug 22, 2014 7.44 7.87 7.37 7.65 3,607,410
Aug 21, 2014 7.40 7.48 7.31 7.42 3,641,589
Aug 20, 2014 7.33 7.41 7.24 7.24 986,263
Aug 19, 2014 7.35 7.43 7.27 7.34 1,233,704
Aug 18, 2014 7.12 7.37 7.11 7.34 1,205,370