ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    7.56 
    6.92 
    6.28 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 5.99 6.15 5.98 6.14 222,926
Apr 16, 2014 6.12 6.12 5.93 6.01 248,559
Apr 15, 2014 6.00 6.08 5.90 6.06 403,080
Apr 14, 2014 6.05 6.15 5.96 6.00 328,645
Apr 11, 2014 5.97 6.09 5.88 5.96 491,804
Apr 10, 2014 6.27 6.35 6.00 6.00 491,065
Apr 9, 2014 6.22 6.32 6.13 6.29 347,144
Apr 8, 2014 6.15 6.28 6.14 6.22 332,903
Apr 7, 2014 6.13 6.22 6.01 6.16 444,841
Apr 4, 2014 6.38 6.44 6.06 6.14 486,336
Apr 3, 2014 6.54 6.55 6.36 6.36 313,539
Apr 2, 2014 6.37 6.56 6.37 6.53 474,592
Apr 1, 2014 6.16 6.43 6.16 6.38 693,646
Mar 31, 2014 6.02 6.19 5.96 6.16 729,845
Mar 28, 2014 6.06 6.13 5.99 6.00 443,060
Mar 27, 2014 6.13 6.19 6.05 6.06 335,421
Mar 26, 2014 6.31 6.33 6.10 6.11 489,133
Mar 25, 2014 6.30 6.36 6.23 6.30 525,974
Mar 24, 2014 6.21 6.39 6.16 6.29 1,076,295
Mar 21, 2014 6.06 6.20 6.06 6.20 1,257,073
Mar 20, 2014 6.05 6.19 6.02 6.06 561,829
Mar 19, 2014 5.98 6.17 5.96 6.09 644,953
Mar 18, 2014 5.88 6.05 5.85 5.99 578,869
Mar 17, 2014 5.88 6.10 5.82 5.86 595,445
Mar 14, 2014 5.95 5.95 5.85 5.89 491,560
Mar 13, 2014 6.15 6.19 5.94 5.97 558,033
Mar 12, 2014 6.04 6.20 5.99 6.14 1,126,700
Mar 11, 2014 6.13 6.26 6.06 6.08 731,622
Mar 10, 2014 6.08 6.21 5.99 6.17 1,008,109
Mar 7, 2014 6.21 6.26 6.06 6.08 944,419