Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.680	5.771	5.396	5.446	528,477	-0.32(-5.51%)
Jul 30, 2020	5.838	5.872	5.655	5.763	596,812	-0.08(-1.29%)
Jul 29, 2020	6.014	6.323	5.721	5.838	878,230	+0.14(+2.49%)
Jul 28, 2020	5.688	5.855	5.613	5.696	607,465	-0.03(-0.58%)
Jul 27, 2020	5.621	5.771	5.529	5.730	295,507	+0.10(+1.78%)
Jul 24, 2020	5.872	5.922	5.629	5.629	694,060	-0.22(-3.71%)
Jul 23, 2020	5.696	5.905	5.696	5.847	580,291	+0.12(+2.04%)
Jul 22, 2020	5.471	5.788	5.446	5.730	1,013,128	+0.18(+3.31%)
Jul 21, 2020	5.546	5.655	5.513	5.546	588,854	+0.08(+1.53%)
Jul 20, 2020	5.629	5.629	5.371	5.462	705,027	-0.11(-1.95%)
Jul 17, 2020	5.738	5.780	5.513	5.571	720,400	-0.16(-2.77%)
Jul 16, 2020	5.655	5.746	5.613	5.730	727,608	+0.03(+0.44%)
Jul 15, 2020	5.563	5.813	5.563	5.705	592,348	+0.23(+4.27%)
Jul 14, 2020	5.387	5.504	5.270	5.471	412,223	+0.10(+1.87%)
Jul 13, 2020	5.396	5.546	5.287	5.371	529,095	+0.04(+0.78%)
Jul 10, 2020	5.137	5.408	5.137	5.329	533,865	+0.18(+3.57%)
Jul 09, 2020	5.354	5.354	5.061	5.145	633,746	-0.23(-4.20%)
Jul 08, 2020	5.362	5.421	5.237	5.371	442,641	-0.03(-0.62%)
Jul 07, 2020	5.504	5.538	5.387	5.404	375,835	-0.20(-3.58%)
Jul 06, 2020	5.588	5.692	5.454	5.604	859,889	+0.15(+2.76%)
Jul 02, 2020	5.588	5.705	5.354	5.454	708,786	-0.01(-0.15%)
Jul 01, 2020	5.930	5.955	5.446	5.462	824,295	-0.47(-7.89%)
Jun 30, 2020	5.805	5.955	5.692	5.930	944,974	+0.14(+2.45%)
Jun 29, 2020	5.596	5.788	5.521	5.788	561,291	+0.29(+5.32%)
Jun 26, 2020	5.337	5.521	5.237	5.496	1,483,064	+0.14(+2.65%)
Jun 25, 2020	5.195	5.375	5.078	5.354	1,022,077	+0.11(+2.07%)
Jun 24, 2020	5.429	5.429	5.203	5.245	1,053,181	-0.29(-5.28%)
Jun 23, 2020	5.371	5.596	5.287	5.538	762,270	+0.26(+4.91%)
Jun 22, 2020	5.304	5.337	5.153	5.279	785,224	-0.12(-2.17%)
Jun 19, 2020	5.588	5.671	5.371	5.396	1,148,306	-0.12(-2.12%)
Jun 18, 2020	5.546	5.696	5.479	5.513	368,421	-0.13(-2.37%)
Jun 17, 2020	5.796	5.813	5.604	5.646	442,210	-0.15(-2.59%)
Jun 16, 2020	5.888	5.897	5.621	5.796	690,208	+0.22(+3.89%)
Jun 15, 2020	5.220	5.667	5.212	5.579	399,678	+0.10(+1.83%)
Jun 12, 2020	5.780	5.913	5.320	5.479	640,661	-0.03(-0.61%)
Jun 11, 2020	5.437	5.554	5.312	5.513	1,047,585	-0.25(-4.35%)
Jun 10, 2020	6.055	6.055	5.746	5.763	495,662	-0.33(-5.48%)
Jun 09, 2020	6.189	6.197	5.905	6.097	632,710	-0.23(-3.69%)
Jun 08, 2020	6.097	6.377	6.097	6.331	757,669	+0.34(+5.72%)
Jun 05, 2020	5.805	6.160	5.805	5.989	955,665	+0.25(+4.37%)
Jun 04, 2020	5.688	5.805	5.554	5.738	562,236	-0.02(-0.29%)
Jun 03, 2020	5.513	5.830	5.396	5.755	508,143	+0.38(+6.99%)
Jun 02, 2020	5.304	5.462	5.254	5.379	476,582	+0.21(+4.04%)
Jun 01, 2020	5.212	5.320	5.087	5.170	688,054	+0.00(+0.00%)
May 29, 2020	5.195	5.304	5.087	5.170	637,788	-0.13(-2.37%)
May 28, 2020	5.671	5.671	5.245	5.295	600,870	-0.24(-4.37%)
May 27, 2020	5.262	5.596	5.262	5.538	1,608,517	+0.45(+8.87%)
May 26, 2020	5.270	5.295	5.078	5.087	864,838	+0.04(+0.74%)
May 22, 2020	4.999	5.057	4.851	5.049	544,446	+0.12(+2.34%)
May 21, 2020	4.966	5.057	4.908	4.933	575,804	-0.07(-1.32%)
May 20, 2020	5.008	5.127	4.908	4.999	597,506	+0.12(+2.37%)
May 19, 2020	5.090	5.177	4.884	4.884	559,712	-0.22(-4.37%)
May 18, 2020	4.867	5.115	4.867	5.107	695,142	+0.48(+10.36%)
May 15, 2020	4.603	4.677	4.471	4.628	582,565	+0.03(+0.72%)
May 14, 2020	4.421	4.685	4.318	4.594	736,884	+0.08(+1.83%)
May 13, 2020	4.661	4.710	4.446	4.512	982,493	-0.25(-5.21%)
May 12, 2020	4.975	5.049	4.760	4.760	860,454	-0.23(-4.64%)
May 11, 2020	5.198	5.264	4.867	4.991	1,042,640	-0.28(-5.33%)
May 08, 2020	5.099	5.338	4.991	5.272	1,247,179	+0.30(+5.98%)
May 07, 2020	4.983	5.140	4.842	4.975	907,067	+0.09(+1.86%)
May 06, 2020	5.107	5.239	4.847	4.884	969,656	-0.32(-6.19%)
May 05, 2020	5.165	5.396	4.813	5.206	1,713,512	-0.31(-5.55%)
May 04, 2020	5.784	5.834	5.437	5.512	876,886	-0.36(-6.19%)

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.