ACCO Brands Corporation historical prices

   Watch this stock

Historical chart

    8.44 
    7.51 
    6.57 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 8.10 8.23 7.99 8.23 2,102,365
Oct 30, 2014 8.17 8.20 7.89 7.90 2,830,072
Oct 29, 2014 7.95 8.70 7.90 8.44 6,319,062
Oct 28, 2014 7.26 7.48 7.23 7.34 1,376,153
Oct 27, 2014 7.15 7.25 7.05 7.22 631,831
Oct 24, 2014 7.22 7.24 7.13 7.20 593,315
Oct 23, 2014 7.18 7.30 7.01 7.20 1,705,107
Oct 22, 2014 7.11 7.24 7.06 7.08 1,852,026
Oct 21, 2014 6.92 7.15 6.92 7.09 1,667,566
Oct 20, 2014 6.85 6.98 6.78 6.89 1,067,772
Oct 17, 2014 6.94 6.94 6.82 6.86 873,857
Oct 16, 2014 6.53 6.92 6.51 6.88 2,013,592
Oct 15, 2014 6.56 6.73 6.48 6.68 1,400,003
Oct 14, 2014 6.64 6.75 6.59 6.68 1,040,541
Oct 13, 2014 6.60 6.72 6.57 6.59 677,982
Oct 10, 2014 6.60 6.71 6.57 6.62 1,021,204
Oct 9, 2014 6.88 6.89 6.63 6.64 1,751,676
Oct 8, 2014 6.70 6.92 6.65 6.90 984,869
Oct 7, 2014 6.84 6.92 6.72 6.74 881,658
Oct 6, 2014 6.88 6.91 6.79 6.85 723,505
Oct 3, 2014 6.82 6.92 6.74 6.88 554,781
Oct 2, 2014 6.76 6.90 6.61 6.73 2,031,614
Oct 1, 2014 6.87 6.98 6.76 6.78 1,337,945
Sep 30, 2014 7.00 7.07 6.89 6.90 1,404,419
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