Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.991	5.125	4.873	4.889	571,140	-0.13(-2.68%)
Sep 29, 2020	5.184	5.201	4.923	5.024	671,144	-0.11(-2.13%)
Sep 28, 2020	5.075	5.193	5.041	5.134	560,343	+0.11(+2.18%)
Sep 25, 2020	4.864	5.083	4.847	5.024	1,096,557	+0.10(+2.05%)
Sep 24, 2020	4.830	4.974	4.700	4.923	707,687	+0.13(+2.82%)
Sep 23, 2020	4.906	5.007	4.780	4.788	905,053	-0.12(-2.41%)
Sep 22, 2020	4.797	4.940	4.771	4.906	772,588	+0.12(+2.46%)
Sep 21, 2020	5.033	5.058	4.746	4.788	1,191,778	-0.37(-7.19%)
Sep 18, 2020	5.252	5.370	5.117	5.159	1,622,653	-0.07(-1.29%)
Sep 17, 2020	5.041	5.298	4.957	5.227	1,952,811	+0.16(+3.16%)
Sep 16, 2020	5.134	5.184	5.058	5.066	1,568,252	-0.04(-0.83%)
Sep 15, 2020	5.235	5.311	5.109	5.109	457,103	-0.09(-1.78%)
Sep 14, 2020	5.243	5.302	5.168	5.201	565,878	+0.00(+0.00%)
Sep 11, 2020	5.151	5.248	5.041	5.201	920,638	+0.06(+1.15%)
Sep 10, 2020	5.328	5.328	5.142	5.142	640,972	-0.09(-1.77%)
Sep 09, 2020	5.437	5.488	5.235	5.235	692,631	-0.16(-2.97%)
Sep 08, 2020	5.547	5.547	5.328	5.395	867,239	-0.12(-2.14%)
Sep 04, 2020	5.758	5.800	5.496	5.513	771,646	-0.12(-2.10%)
Sep 03, 2020	5.783	5.901	5.568	5.631	698,392	-0.10(-1.76%)
Sep 02, 2020	5.673	5.893	5.673	5.732	683,959	+0.06(+1.04%)
Sep 01, 2020	5.429	5.682	5.404	5.673	361,101	+0.21(+3.86%)
Aug 31, 2020	5.589	5.640	5.463	5.463	638,399	-0.19(-3.43%)
Aug 28, 2020	5.572	5.665	5.505	5.657	269,275	+0.08(+1.51%)
Aug 27, 2020	5.539	5.711	5.522	5.572	494,505	+0.08(+1.38%)
Aug 26, 2020	5.589	5.682	5.412	5.496	1,010,702	-0.20(-3.55%)
Aug 25, 2020	5.909	5.943	5.564	5.699	483,394	-0.19(-3.22%)
Aug 24, 2020	5.721	5.955	5.638	5.888	735,845	+0.26(+4.60%)
Aug 21, 2020	5.655	5.751	5.604	5.629	388,755	-0.09(-1.61%)
Aug 20, 2020	5.563	5.763	5.546	5.721	376,679	+0.04(+0.74%)
Aug 19, 2020	5.571	5.738	5.462	5.680	607,860	+0.20(+3.66%)
Aug 18, 2020	5.680	5.688	5.437	5.479	676,077	-0.22(-3.81%)
Aug 17, 2020	5.838	5.838	5.680	5.696	370,634	-0.17(-2.85%)
Aug 14, 2020	5.688	5.909	5.655	5.863	298,241	+0.11(+1.89%)
Aug 13, 2020	5.721	5.913	5.688	5.755	348,545	-0.03(-0.43%)
Aug 12, 2020	6.181	6.181	5.688	5.780	620,619	-0.29(-4.81%)
Aug 11, 2020	6.080	6.197	5.993	6.072	603,629	+0.10(+1.68%)
Aug 10, 2020	5.888	6.047	5.872	5.972	1,073,117	+0.12(+2.00%)
Aug 07, 2020	5.838	5.872	5.730	5.855	974,462	-0.03(-0.43%)
Aug 06, 2020	5.571	5.913	5.571	5.880	530,770	+0.30(+5.39%)
Aug 05, 2020	5.638	5.684	5.496	5.579	547,616	+0.02(+0.30%)
Aug 04, 2020	5.613	5.671	5.496	5.563	347,225	-0.08(-1.48%)
Aug 03, 2020	5.521	5.705	5.429	5.646	511,084	+0.20(+3.68%)
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%)

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.