ACCO BRANDS $7.34

up +0.30


17/5/2013 04:17 PM  |  NYSE : ACCO  |  Industries : Manufacturing / Printing and Related Support Activities
Type:

ACCO historical data

Date Open High Low Close Volume
5/17/2013 7.12 7.39 7.11 7.34 7477
5/16/2013 6.82 7.19 6.80 7.04 5885
5/15/2013 6.68 6.89 6.67 6.87 6282
5/14/2013 6.54 6.68 6.53 6.68 5768
5/13/2013 6.92 6.99 6.49 6.55 8132
5/10/2013 7.00 7.05 6.89 6.96 3879
5/9/2013 6.91 7.01 6.81 7.00 7632
5/8/2013 6.90 7.06 6.82 6.96 6960
5/7/2013 6.71 6.91 6.64 6.90 5465
5/6/2013 6.60 6.71 6.50 6.68 9515
5/3/2013 6.66 6.79 6.55 6.62 8061
5/2/2013 6.47 6.60 6.46 6.56 7246
5/1/2013 6.73 6.75 6.46 6.46 15499
4/30/2013 6.59 6.76 6.57 6.75 13763
4/29/2013 6.49 6.65 6.41 6.64 6477
4/26/2013 5.97 6.64 5.97 6.51 22705
4/25/2013 6.78 6.94 6.73 6.86 9916
4/24/2013 6.81 6.85 6.72 6.77 9636
4/23/2013 6.80 6.87 6.72 6.81 9014
4/22/2013 6.78 6.83 6.48 6.74 12893
4/19/2013 6.51 6.90 6.51 6.84 9519
4/18/2013 6.51 6.66 6.43 6.50 15834
4/17/2013 6.19 6.39 6.16 6.33 18310
4/16/2013 6.25 6.30 6.21 6.26 8077
4/15/2013 6.45 6.46 6.15 6.21 16558
4/12/2013 6.60 6.64 6.47 6.49 10896
4/11/2013 6.58 6.66 6.44 6.62 8063
4/10/2013 6.50 6.58 6.43 6.57 7735
4/9/2013 6.33 6.54 6.24 6.46 10802
4/8/2013 6.26 6.33 6.20 6.32 8383
4/5/2013 6.03 6.26 6.00 6.25 12887
4/4/2013 6.17 6.22 6.08 6.14 13883
4/3/2013 6.45 6.46 6.12 6.18 19055
4/2/2013 6.51 6.55 6.40 6.44 17593
4/1/2013 6.65 6.70 6.45 6.48 20309
3/28/2013 6.95 6.95 6.60 6.68 12094
3/27/2013 6.68 6.98 6.55 6.92 16637
3/26/2013 6.89 6.90 6.68 6.74 14706
3/25/2013 6.94 6.98 6.69 6.86 15251
3/22/2013 7.00 7.00 6.76 6.93 16473
3/21/2013 7.10 7.17 6.86 6.97 17629
3/20/2013 7.48 7.48 7.15 7.17 12689
3/19/2013 7.67 7.67 7.44 7.45 9389
3/18/2013 7.67 7.72 7.58 7.64 7998
3/15/2013 7.82 7.85 7.66 7.80 10803
3/14/2013 7.79 7.90 7.70 7.82 5681
3/13/2013 7.66 7.80 7.61 7.76 6991
3/12/2013 7.91 8.06 7.64 7.65 7146
3/11/2013 7.74 7.91 7.67 7.91 6616
3/8/2013 7.67 7.81 7.63 7.78 5757
3/7/2013 7.45 7.59 7.37 7.57 7549
3/6/2013 7.53 7.56 7.36 7.44 7666
3/5/2013 7.51 7.60 7.46 7.52 7882
3/4/2013 7.33 7.45 7.28 7.42 8451
3/1/2013 7.41 7.46 7.29 7.35 17588
2/28/2013 7.65 7.66 7.50 7.50 5397
2/27/2013 7.53 7.68 7.46 7.65 4374
2/26/2013 7.50 7.59 7.28 7.56 8749
2/25/2013 7.72 7.79 7.46 7.46 6170
2/22/2013 7.62 7.77 7.58 7.69 7842
2/21/2013 7.78 7.79 7.48 7.57 13267
2/20/2013 7.92 8.25 7.79 7.80 17632
2/19/2013 8.05 8.07 7.61 7.89 35744
2/15/2013 8.05 8.13 8.01 8.06 18231
2/14/2013 8.09 8.12 7.98 8.01 14871
2/13/2013 8.39 8.49 7.98 8.08 29347
2/12/2013 8.24 8.42 8.13 8.40 12349
2/11/2013 8.05 8.24 8.01 8.22 5416
2/8/2013 8.08 8.10 7.98 8.04 4928
2/7/2013 8.18 8.19 7.99 8.05 4987
2/6/2013 8.11 8.14 8.00 8.14 7863
2/5/2013 8.13 8.22 8.06 8.15 4897
2/4/2013 8.24 8.37 8.01 8.06 6971
2/1/2013 8.41 8.46 8.29 8.33 6751
1/31/2013 8.28 8.39 8.11 8.33 9881
1/30/2013 8.41 8.61 8.26 8.28 10324
1/29/2013 8.74 8.74 8.43 8.45 13020
1/28/2013 8.78 8.85 8.71 8.73 9473
1/25/2013 8.87 8.97 8.75 8.78 9654
1/24/2013 8.79 8.98 8.71 8.84 17422
1/23/2013 8.71 8.80 8.63 8.77 12587
1/22/2013 8.86 8.96 8.72 8.77 13901
1/18/2013 8.93 9.05 8.81 8.89 14761
1/17/2013 9.00 9.16 8.89 8.97 14896
1/16/2013 8.62 9.00 8.58 8.95 20071
1/15/2013 8.37 8.65 8.32 8.65 12670
1/14/2013 8.31 8.60 8.15 8.47 20510
1/11/2013 7.82 8.37 7.81 8.30 18350
1/10/2013 7.82 7.97 7.74 7.80 5498
1/9/2013 7.73 7.81 7.70 7.78 5826
1/8/2013 7.75 7.88 7.69 7.73 8648
1/7/2013 7.59 7.82 7.56 7.78 9165
1/4/2013 7.55 7.71 7.45 7.67 5292
1/3/2013 7.53 7.70 7.51 7.55 4574
1/2/2013 7.64 7.79 7.47 7.53 10551
12/31/2012 7.22 7.48 7.11 7.34 6491
12/28/2012 7.21 7.33 7.17 7.24 4083
12/27/2012 7.33 7.34 7.13 7.28 4119
12/26/2012 7.36 7.42 7.22 7.34 3139
12/24/2012 7.32 7.40 7.29 7.37 2903
Marketplace
Trading Center