ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    7.68 
    7.00 
    6.32 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 7.10 7.11 6.90 7.00 1,035,732
Aug 14, 2014 6.95 7.02 6.89 7.00 1,041,932
Aug 13, 2014 6.77 6.94 6.77 6.94 588,417
Aug 12, 2014 6.80 6.89 6.73 6.74 818,948
Aug 11, 2014 6.77 6.85 6.73 6.81 742,433
Aug 8, 2014 6.60 6.74 6.60 6.70 683,693
Aug 7, 2014 6.74 6.78 6.59 6.62 358,915
Aug 6, 2014 6.65 6.83 6.56 6.70 773,680
Aug 5, 2014 6.51 6.68 6.45 6.67 557,867
Aug 4, 2014 6.60 6.63 6.46 6.52 1,080,323
Aug 1, 2014 6.65 6.66 6.52 6.59 1,115,147
Jul 31, 2014 6.51 6.73 6.44 6.62 994,979
Jul 30, 2014 6.24 6.72 6.24 6.50 1,870,528
Jul 29, 2014 6.10 6.13 6.02 6.03 318,160
Jul 28, 2014 6.13 6.15 5.99 6.06 573,078
Jul 25, 2014 6.17 6.22 6.12 6.13 312,727
Jul 24, 2014 6.29 6.34 6.16 6.21 425,350
Jul 23, 2014 6.25 6.32 6.22 6.26 407,820
Jul 22, 2014 6.25 6.30 6.22 6.25 323,227
Jul 21, 2014 6.31 6.33 6.17 6.23 266,588
Jul 18, 2014 6.23 6.38 6.23 6.34 378,782
Jul 17, 2014 6.23 6.36 6.21 6.25 543,857