ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    9.40 
    8.44 
    7.48 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 8.11 8.20 8.02 8.18 1,172,131
Jul 30, 2015 8.00 8.11 7.90 8.08 1,356,481
Jul 29, 2015 8.40 8.40 7.81 8.04 1,494,668
Jul 28, 2015 7.16 7.20 6.95 7.19 571,346
Jul 27, 2015 7.00 7.17 6.91 7.13 600,418
Jul 24, 2015 7.37 7.41 7.05 7.05 411,948
Jul 23, 2015 7.35 7.40 7.30 7.39 548,656
Jul 22, 2015 7.39 7.47 7.30 7.34 311,354
Jul 21, 2015 7.44 7.55 7.33 7.43 268,583
Jul 20, 2015 7.61 7.64 7.41 7.47 297,274
Jul 17, 2015 7.70 7.73 7.55 7.63 407,378
Jul 16, 2015 7.69 7.86 7.66 7.68 438,775
Jul 15, 2015 7.87 7.89 7.63 7.68 283,749
Jul 14, 2015 7.83 7.91 7.80 7.86 321,548
Jul 13, 2015 7.76 7.86 7.70 7.85 321,637
Jul 10, 2015 7.52 7.75 7.49 7.72 502,208
Jul 9, 2015 7.60 7.68 7.38 7.43 456,867
Jul 8, 2015 7.65 7.69 7.42 7.50 293,930
Jul 7, 2015 7.68 7.74 7.50 7.71 468,909
Jul 6, 2015 7.71 7.84 7.62 7.72 401,917
Jul 2, 2015 7.91 7.95 7.75 7.79 408,450
Jul 1, 2015 7.86 7.93 7.78 7.87 574,855
Jun 30, 2015 7.91 7.97 7.76 7.77 834,235
Jun 29, 2015 7.84 7.97 7.76 7.90 746,531
Jun 26, 2015 7.56 7.97 7.52 7.92 1,691,740
Jun 25, 2015 7.51 7.56 7.42 7.52 636,866
Jun 24, 2015 7.50 7.54 7.44 7.46 477,405
Jun 23, 2015 7.44 7.51 7.41 7.50 464,455
Jun 22, 2015 7.65 7.65 7.35 7.45 587,883
Jun 19, 2015 7.57 7.64 7.51 7.60 648,541