The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ACCO Brands

  • ACCO
  • NYSE
  • Consumer Products
  • Latest 6.13
  • Currency US$
  • Change -0.08
  • Percent Change -1.288 %
  • Volume 312,727
  • Fri Jul 25, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.13 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 6.22 6.12 6.17 6.13 312,727
Jul 24 6.34 6.16 6.29 6.21 425,350
Jul 23 6.32 6.22 6.25 6.26 407,820
Jul 22 6.30 6.22 6.25 6.25 323,227
Jul 21 6.33 6.17 6.31 6.23 266,588
Jul 18 6.38 6.23 6.23 6.34 378,782
Jul 17 6.36 6.21 6.23 6.25 543,857
Jul 16 6.41 6.28 6.41 6.30 527,707
Jul 15 6.46 6.30 6.38 6.36 398,834
Jul 14 6.48 6.32 6.47 6.40 446,460
Jul 11 6.49 6.37 6.40 6.38 350,609
Jul 10 6.50 6.35 6.38 6.42 405,415
Jul 9 6.60 6.48 6.55 6.53 242,252
Jul 8 6.64 6.48 6.60 6.51 584,495
Jul 7 6.67 6.54 6.66 6.65 389,075
Jul 3 6.74 6.60 6.65 6.68 268,477
Jul 2 6.68 6.56 6.60 6.61 393,459
Jul 1 6.83 6.41 6.42 6.58 1,144,701
Jun 30 6.42 6.28 6.33 6.41 633,839
Jun 27 6.35 6.15 6.17 6.35 1,000,989
Jun 26 6.27 6.02 6.16 6.26 489,222
Jun 25 6.15 6.00 6.01 6.13 300,585
Jun 24 6.18 6.02 6.08 6.04 489,787
Jun 23 6.18 6.01 6.15 6.10 483,003
Jun 20 6.30 6.06 6.26 6.19 1,014,161
Jun 19 6.37 6.12 6.37 6.24 487,018
Jun 18 6.34 6.15 6.20 6.32 476,252
Jun 17 6.19 6.03 6.03 6.18 470,145
Jun 16 6.13 6.00 6.11 6.04 361,063
Jun 13 6.23 6.08 6.22 6.15 287,786
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.