Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.405	7.565	7.305	7.405	1,339,779	+0.00(+0.00%)
Apr 28, 2016	7.072	7.600	7.064	7.405	1,755,842	-0.19(-2.45%)
Apr 27, 2016	7.568	8.151	7.266	7.592	2,308,179	+0.68(+9.89%)
Apr 26, 2016	6.784	6.951	6.746	6.909	791,017	+0.15(+2.18%)
Apr 25, 2016	6.816	6.816	6.715	6.761	558,138	-0.05(-0.80%)
Apr 22, 2016	6.784	6.870	6.715	6.816	731,053	+0.05(+0.80%)
Apr 21, 2016	6.893	6.916	6.753	6.761	388,289	-0.16(-2.35%)
Apr 20, 2016	6.947	6.986	6.878	6.924	542,527	-0.02(-0.22%)
Apr 19, 2016	6.963	7.056	6.932	6.940	530,286	-0.02(-0.22%)
Apr 18, 2016	6.909	6.994	6.901	6.955	380,458	+0.02(+0.22%)
Apr 15, 2016	6.862	6.994	6.808	6.940	524,714	+0.07(+1.02%)
Apr 14, 2016	6.994	7.002	6.847	6.870	464,900	-0.13(-1.88%)
Apr 13, 2016	6.808	7.010	6.769	7.002	867,929	+0.26(+3.80%)
Apr 12, 2016	6.691	6.808	6.676	6.746	731,661	+0.07(+1.05%)
Apr 11, 2016	6.730	6.893	6.676	6.676	700,146	-0.02(-0.35%)
Apr 08, 2016	6.823	6.854	6.660	6.699	586,494	-0.02(-0.35%)
Apr 07, 2016	6.816	6.862	6.699	6.722	598,078	-0.16(-2.26%)
Apr 06, 2016	6.746	6.901	6.699	6.878	589,338	+0.16(+2.31%)
Apr 05, 2016	6.831	6.901	6.722	6.722	880,655	-0.12(-1.81%)
Apr 04, 2016	7.010	7.010	6.839	6.847	583,515	-0.16(-2.33%)
Apr 01, 2016	6.901	7.041	6.784	7.010	773,663	+0.04(+0.56%)
Mar 31, 2016	6.862	7.025	6.839	6.971	730,111	+0.11(+1.58%)
Mar 30, 2016	6.924	7.002	6.757	6.862	884,942	-0.09(-1.34%)
Mar 29, 2016	6.598	6.971	6.567	6.955	1,186,248	+0.34(+5.16%)
Mar 28, 2016	6.684	6.847	6.594	6.614	936,497	-0.03(-0.47%)
Mar 24, 2016	6.575	6.645	6.645	6.645	441,866	+0.05(+0.71%)
Mar 23, 2016	6.707	6.769	6.594	6.598	562,756	-0.19(-2.75%)
Mar 22, 2016	6.264	6.909	6.264	6.784	1,814,786	+0.58(+9.39%)
Mar 21, 2016	6.311	6.373	6.171	6.202	537,287	-0.12(-1.96%)
Mar 18, 2016	6.233	6.350	6.187	6.326	1,061,643	+0.13(+2.13%)
Mar 17, 2016	5.977	6.233	5.977	6.194	517,485	+0.21(+3.50%)
Mar 16, 2016	5.900	6.008	5.876	5.985	550,234	+0.05(+0.92%)
Mar 15, 2016	5.931	5.969	5.868	5.931	636,458	-0.05(-0.78%)
Mar 14, 2016	6.047	6.094	5.934	5.977	847,801	-0.11(-1.79%)
Mar 11, 2016	6.086	6.163	6.039	6.086	682,298	+0.03(+0.51%)
Mar 10, 2016	6.101	6.187	6.008	6.055	673,699	-0.04(-0.64%)
Mar 09, 2016	5.946	6.140	5.931	6.094	624,416	+0.16(+2.61%)
Mar 08, 2016	6.233	6.249	5.861	5.938	1,092,649	-0.32(-5.09%)
Mar 07, 2016	5.993	6.303	5.946	6.257	1,078,155	+0.24(+4.00%)
Mar 04, 2016	6.063	6.140	5.977	6.016	702,144	-0.05(-0.77%)
Mar 03, 2016	5.938	6.086	5.900	6.063	773,439	+0.09(+1.56%)
Mar 02, 2016	5.853	6.008	5.845	5.969	735,128	+0.09(+1.59%)
Mar 01, 2016	5.729	5.969	5.682	5.876	759,106	+0.20(+3.56%)
Feb 29, 2016	5.643	5.799	5.643	5.674	910,481	+0.02(+0.41%)
Feb 26, 2016	5.620	5.744	5.566	5.651	623,503	+0.07(+1.25%)
Feb 25, 2016	5.620	5.620	5.504	5.581	743,782	-0.02(-0.28%)
Feb 24, 2016	5.465	5.597	5.395	5.597	523,901	+0.09(+1.69%)
Feb 23, 2016	5.496	5.535	5.426	5.504	622,487	+0.01(+0.14%)
Feb 22, 2016	5.488	5.581	5.473	5.496	719,970	+0.09(+1.58%)
Feb 19, 2016	5.542	5.566	5.387	5.410	1,043,151	-0.15(-2.65%)
Feb 18, 2016	5.566	5.678	5.511	5.558	592,696	+0.01(+0.14%)
Feb 17, 2016	5.410	5.655	5.403	5.550	927,507	+0.16(+3.03%)
Feb 16, 2016	5.279	5.410	5.185	5.387	833,363	+0.17(+3.27%)
Feb 12, 2016	5.022	5.216	5.216	5.216	696,938	+0.24(+4.84%)
Feb 11, 2016	5.038	5.224	4.848	4.976	1,386,505	-0.23(-4.33%)
Feb 10, 2016	4.797	5.345	4.735	5.201	1,697,279	+0.65(+14.33%)
Feb 09, 2016	4.557	4.762	4.541	4.549	619,485	-0.10(-2.17%)
Feb 08, 2016	4.572	4.716	4.549	4.650	915,112	+0.02(+0.33%)
Feb 05, 2016	4.681	4.735	4.634	4.634	811,137	-0.08(-1.65%)
Feb 04, 2016	4.572	4.720	4.572	4.712	627,109	+0.12(+2.71%)
Feb 03, 2016	4.619	4.619	4.495	4.588	433,493	+0.05(+1.20%)
Feb 02, 2016	4.681	4.681	4.526	4.533	623,093	-0.25(-5.19%)

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.