Historical Stock Prices

ACCO 
$7.73
*  
0.01
0.13%
Get ACCO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ACCO now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 7.77 7.8 7.6215 7.73 702,925
08/28/2014 7.66 7.75 7.5699 7.72 636,378
08/27/2014 7.66 7.74 7.57 7.66 536,420
08/26/2014 7.66 7.72 7.5901 7.68 570,572
08/25/2014 7.68 7.7697 7.5949 7.64 3,052,484
08/22/2014 7.44 7.87 7.37 7.65 3,607,410
08/21/2014 7.4 7.475 7.31 7.42 3,641,589
08/20/2014 7.33 7.41 7.24 7.24 986,263
08/19/2014 7.35 7.43 7.27 7.34 1,233,704
08/18/2014 7.12 7.37 7.11 7.34 1,205,370
08/15/2014 7.1 7.11 6.8999 7 1,035,732
08/14/2014 6.95 7.02 6.89 7 1,041,932
08/13/2014 6.77 6.94 6.77 6.94 588,417
08/12/2014 6.8 6.89 6.73 6.74 818,948
08/11/2014 6.77 6.85 6.73 6.81 742,433
08/08/2014 6.6 6.74 6.595 6.7 683,693
08/07/2014 6.74 6.78 6.59 6.62 358,915
08/06/2014 6.65 6.83 6.56 6.7 773,680
08/05/2014 6.51 6.68 6.45 6.67 557,867
08/04/2014 6.6 6.63 6.46 6.52 1,080,323
08/01/2014 6.65 6.665 6.52 6.59 1,115,147
07/31/2014 6.51 6.73 6.44 6.62 994,979
07/30/2014 6.24 6.72 6.24 6.5 1,870,528
07/29/2014 6.1 6.13 6.02 6.03 318,160
07/28/2014 6.13 6.15 5.99 6.06 556,861
07/25/2014 6.17 6.2199 6.12 6.13 312,727
07/24/2014 6.29 6.34 6.16 6.21 425,350
07/23/2014 6.25 6.32 6.22 6.26 407,820
07/22/2014 6.25 6.3 6.22 6.25 323,227
07/21/2014 6.31 6.33 6.1699 6.23 266,588
07/18/2014 6.23 6.38 6.23 6.34 378,782
07/17/2014 6.23 6.36 6.21 6.25 543,857
07/16/2014 6.41 6.41 6.28 6.3 527,707
07/15/2014 6.38 6.46 6.3 6.36 398,834
07/14/2014 6.47 6.48 6.32 6.4 446,460
07/11/2014 6.4 6.49 6.37 6.38 350,609
07/10/2014 6.38 6.5 6.35 6.42 405,415
07/09/2014 6.55 6.6 6.48 6.53 242,252
07/08/2014 6.6 6.64 6.48 6.51 584,495
07/07/2014 6.66 6.67 6.54 6.65 389,075
07/03/2014 6.65 6.74 6.6 6.68 268,477
07/02/2014 6.6 6.68 6.56 6.61 393,459
07/01/2014 6.42 6.83 6.41 6.58 1,144,701
06/30/2014 6.33 6.42 6.28 6.41 633,839
06/27/2014 6.17 6.35 6.146 6.35 1,000,989
06/26/2014 6.16 6.27 6.02 6.26 489,222
06/25/2014 6.01 6.15 6 6.13 300,585
06/24/2014 6.08 6.18 6.02 6.04 489,787
06/23/2014 6.15 6.18 6.01 6.1 483,003
06/20/2014 6.26 6.3 6.06 6.19 1,014,161
06/19/2014 6.37 6.37 6.12 6.24 487,018
06/18/2014 6.2 6.34 6.15 6.32 476,252
06/17/2014 6.03 6.19 6.03 6.18 470,145
06/16/2014 6.11 6.129 6 6.04 361,063
06/13/2014 6.22 6.23 6.08 6.15 287,786
06/12/2014 6.28 6.34 6.18 6.22 259,646
06/11/2014 6.28 6.35 6.2799 6.29 403,884
06/10/2014 6.25 6.36 6.2 6.32 578,713
06/09/2014 6.15 6.28 6.13 6.26 580,330
06/06/2014 6.12 6.2 6.09 6.16 623,094
06/05/2014 5.94 6.15 5.92 6.06 627,441
06/04/2014 5.85 5.97 5.8401 5.91 397,317
06/03/2014 5.87 5.93 5.83 5.86 533,813
06/02/2014 6.08 6.08 5.86 5.92 515,905
05/30/2014 6.08 6.14 5.98 6.02 782,778
05/29/2014 6.21 6.21 6 6.06 549,348
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?