Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.981	7.139		7.134	938,429	+0.17(+2.39%)
Jan 28, 2022	7.012	7.012	6.836	6.968	710,911	+0.01(+0.13%)
Jan 27, 2022	7.213	7.354	6.950	6.959	430,601	-0.20(-2.82%)
Jan 26, 2022	7.336	7.371	7.021	7.161	655,380	-0.08(-1.09%)
Jan 25, 2022	7.108	7.275	6.972	7.240	571,578	+0.04(+0.61%)
Jan 24, 2022	6.959	7.213	6.898	7.196	667,840	+0.20(+2.88%)
Jan 21, 2022	7.003	7.143	6.933	6.994	554,837	-0.03(-0.37%)
Jan 20, 2022	7.336	7.370	6.985	7.021	528,974	-0.32(-4.30%)
Jan 19, 2022	7.345	7.424	7.213	7.336	456,146	+0.01(+0.12%)
Jan 18, 2022	7.441	7.476	7.292	7.327	449,103	-0.13(-1.76%)
Jan 14, 2022				7.459	0	+0.23(+3.15%)
Jan 13, 2022	7.143	7.262	7.082	7.231	563,948	+0.14(+1.98%)
Jan 12, 2022	7.222	7.222	7.073	7.091	496,902	-0.08(-1.10%)
Jan 11, 2022	7.205	7.205	7.134	7.170	484,401	-0.03(-0.37%)
Jan 10, 2022	7.257	7.292	7.152	7.196	376,362	-0.08(-1.08%)
Jan 07, 2022	7.327	7.371	7.222	7.275	319,295	-0.07(-0.95%)
Jan 06, 2022	7.380	7.468	7.292	7.345	314,149	-0.04(-0.48%)
Jan 05, 2022	7.380	7.511	7.354	7.380	395,265	+0.05(+0.72%)
Jan 04, 2022	7.336	7.468	7.319	7.327	433,560	+0.06(+0.84%)
Jan 03, 2022	7.266	7.380	7.248	7.266	352,356	+0.03(+0.36%)
Dec 31, 2021	7.248	7.279	7.178	7.240	264,991	+0.01(+0.12%)
Dec 30, 2021	7.275	7.354	7.222	7.231	384,204	-0.04(-0.60%)
Dec 29, 2021	7.213	7.327	7.187	7.275	548,174	+0.09(+1.22%)
Dec 28, 2021	7.108	7.266	7.108	7.187	426,881	+0.06(+0.86%)
Dec 27, 2021	7.047	7.143	6.994	7.126	357,714	+0.07(+0.99%)
Dec 23, 2021	7.091	7.161	7.038	7.056	565,460	+0.03(+0.37%)
Dec 22, 2021	7.021	7.091	6.924	7.029	481,914	+0.01(+0.12%)
Dec 21, 2021	6.915	7.134	6.915	7.021	773,284	+0.19(+2.82%)
Dec 20, 2021	7.012	7.012	6.644	6.828	1,044,449	-0.29(-4.06%)
Dec 17, 2021	7.143	7.292	7.091	7.117	782,128	-0.06(-0.85%)
Dec 16, 2021	7.231	7.310	7.170	7.178	444,930	+0.03(+0.37%)
Dec 15, 2021	7.056	7.178	6.920	7.152	756,499	+0.13(+1.87%)
Dec 14, 2021	7.099	7.240	6.981	7.021	760,272	-0.09(-1.23%)
Dec 13, 2021	7.178	7.257	7.091	7.108	456,379	-0.11(-1.46%)
Dec 10, 2021	7.397	7.406	7.213	7.213	395,463	-0.17(-2.26%)
Dec 09, 2021	7.362	7.424	7.301	7.380	583,151	-0.05(-0.71%)
Dec 08, 2021	7.450	7.511	7.419	7.432	529,116	-0.04(-0.47%)
Dec 07, 2021	7.503	7.625	7.432	7.468	401,952	+0.00(+0.00%)
Dec 06, 2021	7.441	7.573	7.380	7.468	682,169	+0.17(+2.28%)
Dec 03, 2021	7.336	7.362	7.178	7.301	739,959	+0.04(+0.48%)
Dec 02, 2021	7.073	7.319	7.038	7.266	555,425	+0.27(+3.88%)
Dec 01, 2021	7.485	7.525	6.977	6.994	662,123	-0.25(-3.39%)
Nov 30, 2021	7.538	7.678	7.235	7.240	1,211,320	-0.40(-5.28%)
Nov 29, 2021	7.555	7.713	7.485	7.643	1,244,907	+0.19(+2.59%)
Nov 26, 2021	7.406	7.630	7.179	7.450	529,814	-0.31(-3.95%)
Nov 24, 2021	7.608	7.766	7.572	7.757	315,697	+0.11(+1.49%)
Nov 23, 2021	7.555	7.757	7.503	7.643	1,101,154	+0.08(+1.10%)
Nov 22, 2021	7.368	7.612	7.364	7.560	778,163	+0.22(+2.96%)
Nov 19, 2021	7.273	7.377	7.255	7.342	485,246	-0.03(-0.35%)
Nov 18, 2021	7.603	7.403	7.377	7.368	698,224	-0.22(-2.86%)
Nov 17, 2021	7.699	7.707	7.525	7.586	480,369	-0.15(-1.91%)
Nov 16, 2021	7.951	7.951	7.716	7.733	561,188	-0.21(-2.63%)
Nov 15, 2021	7.951	7.951	7.838	7.942	343,815	+0.03(+0.44%)
Nov 12, 2021	8.029	8.107	7.890	7.907	390,936	-0.11(-1.41%)
Nov 11, 2021	8.055	8.168	7.968	8.020	378,143	-0.03(-0.32%)
Nov 10, 2021	7.977			8.046	491,640	+0.05(+0.65%)
Nov 09, 2021	7.942	8.055	7.933	7.994	295,375	+0.02(+0.22%)
Nov 08, 2021	8.203	8.255	7.964	7.977	469,444	-0.20(-2.44%)
Nov 05, 2021	7.907	8.185	7.890	8.177	671,120	+0.39(+5.02%)
Nov 04, 2021	7.742	7.846	7.642	7.785	597,494	+0.21(+2.75%)
Nov 03, 2021	7.255	7.577	7.160	7.577	947,225	+0.30(+4.06%)
Nov 02, 2021	7.421	7.429	7.264	7.282	423,946	-0.17(-2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.