Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.450	7.504	7.256	7.481	2,500,046	+0.10(+1.37%)
Sep 29, 2016	7.473	7.504	7.373	7.380	668,657	-0.12(-1.55%)
Sep 28, 2016	7.373	7.497	7.342	7.497	820,268	+0.13(+1.79%)
Sep 27, 2016	7.388	7.404	7.330	7.365	558,286	-0.02(-0.32%)
Sep 26, 2016	7.543	7.543	7.388	7.388	589,558	-0.19(-2.56%)
Sep 23, 2016	7.621	7.667	7.559	7.582	447,872	-0.09(-1.11%)
Sep 22, 2016	7.644	7.683	7.574	7.667	1,101,217	+0.09(+1.23%)
Sep 21, 2016	7.536	7.598	7.442	7.574	320,858	+0.09(+1.14%)
Sep 20, 2016	7.605	7.613	7.411	7.489	664,968	-0.07(-0.92%)
Sep 19, 2016	7.528	7.613	7.473	7.559	431,441	+0.08(+1.04%)
Sep 16, 2016	7.404	7.536	7.295	7.481	1,208,629	+0.08(+1.05%)
Sep 15, 2016	7.295	7.458	7.287	7.404	552,168	+0.09(+1.17%)
Sep 14, 2016	7.450	7.465	7.287	7.318	793,884	-0.10(-1.36%)
Sep 13, 2016	7.605	7.675	7.349	7.419	876,533	-0.30(-3.92%)
Sep 12, 2016	7.675	7.761	7.605	7.722	509,928	+0.05(+0.61%)
Sep 09, 2016	7.986	8.048	7.675	7.675	722,072	-0.42(-5.18%)
Sep 08, 2016	8.102	8.145	8.055	8.094	528,337	-0.03(-0.38%)
Sep 07, 2016	8.071	8.265	8.063	8.125	701,251	+0.05(+0.67%)
Sep 06, 2016	8.071	8.094	8.021	8.071	594,711	+0.05(+0.58%)
Sep 02, 2016	7.869	8.024	8.024	8.024	542,356	+0.17(+2.17%)
Sep 01, 2016	7.733	7.854	7.675	7.854	714,120	+0.09(+1.20%)
Aug 31, 2016	7.761	7.776	7.633	7.761	785,518	-0.01(-0.10%)
Aug 30, 2016	7.838	7.838	7.722	7.768	402,071	-0.03(-0.40%)
Aug 29, 2016	7.846	7.877	7.714	7.799	583,193	+0.00(+0.00%)
Aug 26, 2016	7.854	7.893	7.730	7.799	329,682	-0.02(-0.20%)
Aug 25, 2016	7.768	7.861	7.730	7.815	550,215	+0.01(+0.10%)
Aug 24, 2016	7.846	7.861	7.768	7.807	547,412	-0.03(-0.40%)
Aug 23, 2016	7.730	7.854	7.706	7.838	541,411	+0.12(+1.61%)
Aug 22, 2016	7.730	7.753	7.644	7.714	690,615	-0.06(-0.80%)
Aug 19, 2016	7.916	7.916	7.776	7.776	770,023	-0.15(-1.86%)
Aug 18, 2016	7.815	7.935	7.792	7.924	811,643	+0.13(+1.69%)
Aug 17, 2016	7.931	7.931	7.753	7.792	738,002	-0.11(-1.38%)
Aug 16, 2016	7.978	7.978	7.869	7.900	470,708	-0.09(-1.07%)
Aug 15, 2016	7.924	8.048	7.924	7.986	550,609	+0.06(+0.78%)
Aug 12, 2016	7.830	7.986	7.830	7.924	767,764	+0.09(+1.19%)
Aug 11, 2016	7.908	7.939	7.745	7.830	773,797	-0.05(-0.69%)
Aug 10, 2016	7.908	7.939	7.799	7.885	703,028	-0.01(-0.10%)
Aug 09, 2016	7.823	7.893	7.799	7.893	907,813	+0.05(+0.59%)
Aug 08, 2016	7.768	7.846	7.695	7.846	941,479	+0.09(+1.10%)
Aug 05, 2016	7.714	7.761	7.636	7.761	1,263,076	+0.13(+1.73%)
Aug 04, 2016	7.846	7.885	7.574	7.629	1,672,284	-0.18(-2.29%)
Aug 03, 2016	7.947	7.947	7.629	7.807	1,706,045	-0.14(-1.76%)
Aug 02, 2016	9.041	9.119	7.854	7.947	2,774,540	-0.79(-9.06%)
Aug 01, 2016	8.723	8.847	8.638	8.738	1,278,041	+0.02(+0.18%)
Jul 29, 2016	8.669	8.769	8.614	8.723	1,018,942	+0.06(+0.72%)
Jul 28, 2016	8.707	8.746	8.661	8.661	492,155	-0.05(-0.53%)
Jul 27, 2016	8.606	8.754	8.606	8.707	740,458	+0.10(+1.17%)
Jul 26, 2016	8.599	8.754	8.575	8.606	1,085,178	+0.01(+0.09%)
Jul 25, 2016	8.622	8.661	8.537	8.599	513,438	-0.09(-0.98%)
Jul 22, 2016	8.560	8.754	8.514	8.684	482,207	+0.13(+1.54%)
Jul 21, 2016	8.645	8.762	8.544	8.552	734,256	-0.09(-1.08%)
Jul 20, 2016	8.638	8.715	8.599	8.645	464,823	+0.05(+0.63%)
Jul 19, 2016	8.645	8.669	8.568	8.591	473,265	-0.05(-0.63%)
Jul 18, 2016	8.537	8.676	8.537	8.645	699,924	+0.12(+1.36%)
Jul 15, 2016	8.630	8.638	8.498	8.529	557,260	-0.04(-0.45%)
Jul 14, 2016	8.715	8.731	8.568	8.568	420,461	-0.05(-0.63%)
Jul 13, 2016	8.661	8.661	8.552	8.622	1,142,999	+0.01(+0.09%)
Jul 12, 2016	8.475	8.661	8.436	8.614	900,424	+0.23(+2.78%)
Jul 11, 2016	8.312	8.447	8.296	8.381	520,328	+0.12(+1.50%)
Jul 08, 2016	7.986	8.265	7.916	8.257	899,143	+0.34(+4.31%)
Jul 07, 2016	7.970	8.110	7.885	7.916	580,028	-0.05(-0.58%)
Jul 06, 2016	7.924	8.017	7.854	7.962	587,351	+0.01(+0.10%)
Jul 05, 2016	7.993	8.094	7.947	7.955	755,578	-0.06(-0.77%)

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.