Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.031	7.070	6.798	6.798	1,230,843	-0.26(-3.63%)
Nov 26, 2014	6.977	7.054	7.054	7.054	887,433	+0.11(+1.56%)
Nov 25, 2014	6.985	6.985	6.930	6.946	1,024,122	-0.05(-0.67%)
Nov 24, 2014	6.907	7.008	6.868	6.992	1,044,911	+0.12(+1.81%)
Nov 21, 2014	7.031	7.054	6.814	6.868	1,463,853	-0.12(-1.78%)
Nov 20, 2014	6.922	7.000	6.907	6.992	1,614,147	+0.05(+0.67%)
Nov 19, 2014	6.899	6.985	6.791	6.946	1,133,695	+0.05(+0.67%)
Nov 18, 2014	6.985	7.000	6.891	6.899	1,096,250	-0.06(-0.89%)
Nov 17, 2014	6.930	7.023	6.845	6.961	1,363,844	-0.02(-0.22%)
Nov 14, 2014	6.845	6.992	6.837	6.977	1,912,943	+0.15(+2.16%)
Nov 13, 2014	6.922	6.953	6.829	6.829	1,452,488	-0.05(-0.68%)
Nov 12, 2014	6.682	6.907	6.682	6.876	1,730,006	+0.18(+2.67%)
Nov 11, 2014	6.853	6.891	6.690	6.697	1,377,021	-0.17(-2.49%)
Nov 10, 2014	6.651	6.977	6.643	6.868	3,067,802	+0.23(+3.51%)
Nov 07, 2014	6.596	6.713	6.558	6.635	2,484,126	+0.00(+0.00%)
Nov 06, 2014	6.651	6.682	6.534	6.635	1,713,238	+0.01(+0.12%)
Nov 05, 2014	6.558	6.686	6.550	6.628	2,050,731	+0.10(+1.55%)
Nov 04, 2014	6.449	6.569	6.395	6.527	1,596,985	+0.06(+0.96%)
Nov 03, 2014	6.441	6.581	6.387	6.465	2,576,665	+0.08(+1.22%)
Oct 31, 2014	6.286	6.387	6.201	6.387	2,709,029	+0.26(+4.18%)
Oct 30, 2014	6.340	6.364	6.123	6.131	3,646,725	-0.42(-6.40%)
Oct 29, 2014	6.170	6.752	6.131	6.550	8,141,967	+0.85(+14.99%)
Oct 28, 2014	5.634	5.805	5.611	5.696	1,773,259	+0.09(+1.66%)
Oct 27, 2014	5.549	5.626	5.588	5.603	814,153	+0.02(+0.28%)
Oct 24, 2014	5.603	5.619	5.533	5.588	764,523	+0.00(+0.00%)
Oct 23, 2014	5.572	5.665	5.494	5.588	2,197,137	+0.09(+1.69%)
Oct 22, 2014	5.518	5.623	5.479	5.494	2,386,452	-0.01(-0.14%)
Oct 21, 2014	5.370	5.549	5.370	5.502	2,148,763	+0.16(+2.90%)
Oct 20, 2014	5.316	5.417	5.262	5.347	1,375,891	+0.02(+0.44%)
Oct 17, 2014	5.386	5.386	5.293	5.324	1,126,019	-0.02(-0.29%)
Oct 16, 2014	5.068	5.370	5.052	5.339	2,594,639	+0.16(+2.99%)
Oct 15, 2014	5.091	5.223	5.029	5.184	1,803,991	+0.00(+0.00%)
Oct 14, 2014	5.153	5.238	5.114	5.184	1,340,802	+0.07(+1.37%)
Oct 13, 2014	5.122	5.215	5.099	5.114	873,622	-0.02(-0.45%)
Oct 10, 2014	5.122	5.207	5.099	5.138	1,315,885	-0.02(-0.30%)
Oct 09, 2014	5.339	5.347	5.145	5.153	2,257,144	-0.20(-3.77%)
Oct 08, 2014	5.200	5.370	5.161	5.355	1,269,065	+0.12(+2.37%)
Oct 07, 2014	5.308	5.370	5.219	5.231	1,136,071	-0.09(-1.61%)
Oct 06, 2014	5.339	5.363	5.269	5.316	932,281	-0.02(-0.44%)
Oct 03, 2014	5.293	5.370	5.235	5.339	714,870	+0.12(+2.23%)
Oct 02, 2014	5.246	5.355	5.130	5.223	2,617,862	-0.04(-0.74%)
Oct 01, 2014	5.332	5.413	5.250	5.262	1,724,026	-0.09(-1.74%)
Sep 30, 2014	5.432	5.487	5.347	5.355	1,809,682	-0.08(-1.43%)
Sep 29, 2014	5.401	5.471	5.378	5.432	1,319,246	-0.04(-0.71%)
Sep 26, 2014	5.456	5.537	5.456	5.471	1,908,060	+0.02(+0.28%)
Sep 25, 2014	5.657	5.681	5.421	5.456	1,644,257	-0.19(-3.43%)
Sep 24, 2014	5.689	5.689	5.619	5.650	1,068,841	-0.01(-0.14%)
Sep 23, 2014	5.712	5.758	5.657	5.657	947,986	-0.06(-1.09%)
Sep 22, 2014	5.758	5.828	5.642	5.720	1,203,571	-0.09(-1.60%)
Sep 19, 2014	5.898	5.945	5.774	5.813	1,869,425	-0.09(-1.58%)
Sep 18, 2014	5.890	5.937	5.883	5.906	809,327	+0.04(+0.66%)
Sep 17, 2014	5.906	5.952	5.851	5.867	2,449,156	-0.02(-0.40%)
Sep 16, 2014	5.851	5.906	5.813	5.890	1,574,614	+0.03(+0.53%)
Sep 15, 2014	5.906	5.921	5.859	5.859	1,491,163	-0.04(-0.66%)
Sep 12, 2014	5.999	6.030	5.844	5.898	1,805,424	-0.12(-1.94%)
Sep 11, 2014	6.007	6.088	6.007	6.014	2,415,648	-0.05(-0.77%)
Sep 10, 2014	6.061	6.115	6.034	6.061	1,721,708	+0.02(+0.26%)
Sep 09, 2014	6.146	6.162	5.991	6.045	1,413,330	-0.09(-1.52%)
Sep 08, 2014	6.115	6.146	6.069	6.139	1,084,171	+0.03(+0.51%)
Sep 05, 2014	6.038	6.131	6.007	6.108	658,187	+0.05(+0.90%)
Sep 04, 2014	6.069	6.115	6.030	6.053	797,406	+0.01(+0.13%)
Sep 03, 2014	6.154	6.154	6.022	6.045	1,123,371	-0.05(-0.89%)

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.