ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    9.40 
    8.46 
    7.53 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 7.38 7.61 7.30 7.60 543,642
Aug 27, 2015 7.45 7.54 7.33 7.40 551,012
Aug 26, 2015 7.35 7.48 7.12 7.40 1,386,449
Aug 25, 2015 7.16 7.23 6.90 7.19 1,230,807
Aug 24, 2015 7.00 7.28 6.93 6.94 1,141,278
Aug 21, 2015 7.42 7.67 7.27 7.47 714,877
Aug 20, 2015 7.67 7.76 7.56 7.57 525,822
Aug 19, 2015 7.64 7.80 7.46 7.74 623,260
Aug 18, 2015 7.82 7.82 7.61 7.70 721,104
Aug 17, 2015 7.71 7.83 7.66 7.82 458,697
Aug 14, 2015 7.70 7.78 7.65 7.74 397,075
Aug 13, 2015 7.86 7.94 7.68 7.71 476,607
Aug 12, 2015 7.73 7.95 7.61 7.86 660,146
Aug 11, 2015 7.91 7.92 7.73 7.79 455,446
Aug 10, 2015 7.64 7.96 7.61 7.94 578,101
Aug 7, 2015 7.87 7.93 7.61 7.61 769,124
Aug 6, 2015 7.94 7.97 7.81 7.93 599,630
Aug 5, 2015 7.92 7.97 7.76 7.91 550,514
Aug 4, 2015 7.68 7.84 7.54 7.80 697,904
Aug 3, 2015 8.17 8.28 7.78 7.79 819,451
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