Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	7.158	7.890	7.033	7.866	3,127,665	+1.32(+20.15%)
Jul 30, 2019	6.515	6.648	6.507	6.547	708,836	-0.02(-0.25%)
Jul 29, 2019	6.507	6.611	6.459	6.563	580,648	+0.02(+0.37%)
Jul 26, 2019	6.507	6.603	6.451	6.539	594,043	+0.07(+1.12%)
Jul 25, 2019	6.611	6.652	6.451	6.467	596,045	-0.16(-2.43%)
Jul 24, 2019	6.394	6.644	6.394	6.628	500,517	+0.20(+3.13%)
Jul 23, 2019	6.314	6.474	6.309	6.426	596,398	+0.13(+2.04%)
Jul 22, 2019	6.330	6.382	6.233	6.298	516,109	-0.03(-0.51%)
Jul 19, 2019	6.322	6.402	6.306	6.330	465,736	-0.01(-0.13%)
Jul 18, 2019	6.153	6.378	6.129	6.338	430,096	+0.17(+2.74%)
Jul 17, 2019	6.233	6.274	6.145	6.169	981,180	-0.10(-1.54%)
Jul 16, 2019	6.209	6.338	6.209	6.266	503,858	+0.04(+0.65%)
Jul 15, 2019	6.242	6.258	6.000	6.225	789,962	-0.01(-0.13%)
Jul 12, 2019	6.089	6.266	6.065	6.233	618,287	+0.14(+2.38%)
Jul 11, 2019	6.242	6.244	6.016	6.089	708,287	-0.16(-2.57%)
Jul 10, 2019	6.290	6.378	6.209	6.250	382,486	-0.02(-0.26%)
Jul 09, 2019	6.250	6.302	6.137	6.266	538,625	-0.04(-0.64%)
Jul 08, 2019	6.330	6.378	6.282	6.306	591,935	-0.02(-0.38%)
Jul 05, 2019	6.185	6.354	6.145	6.330	411,404	+0.10(+1.55%)
Jul 03, 2019	6.338	6.402	6.233	6.233	390,019	-0.10(-1.52%)
Jul 02, 2019	6.233	6.330	6.169	6.330	533,382	+0.07(+1.16%)
Jul 01, 2019	6.410	6.467	6.217	6.258	503,437	-0.07(-1.14%)
Jun 28, 2019	6.193	6.382	6.193	6.330	981,701	+0.14(+2.34%)
Jun 27, 2019	5.960	6.185	5.960	6.185	745,773	+0.24(+4.06%)
Jun 26, 2019	5.896	6.048	5.896	5.944	633,411	+0.06(+0.96%)
Jun 25, 2019	5.936	5.936	5.831	5.888	961,315	-0.06(-0.95%)
Jun 24, 2019	6.137	6.145	5.944	5.944	1,071,457	-0.20(-3.27%)
Jun 21, 2019	6.314	6.314	6.137	6.145	1,077,061	-0.20(-3.17%)
Jun 20, 2019	6.394	6.426	6.314	6.346	828,365	+0.00(+0.00%)
Jun 19, 2019	6.410	6.547	6.322	6.346	837,575	-0.04(-0.63%)
Jun 18, 2019	6.193	6.414	6.169	6.386	1,837,460	+0.23(+3.66%)
Jun 17, 2019	6.193	6.217	6.105	6.161	649,648	-0.04(-0.65%)
Jun 14, 2019	6.266	6.274	6.177	6.201	590,438	-0.06(-0.90%)
Jun 13, 2019	6.209	6.298	6.177	6.258	606,020	+0.08(+1.30%)
Jun 12, 2019	6.298	6.298	6.145	6.177	737,231	-0.12(-1.92%)
Jun 11, 2019	6.306	6.402	6.258	6.298	565,040	+0.06(+0.90%)
Jun 10, 2019	6.225	6.322	6.169	6.242	732,163	+0.06(+1.04%)
Jun 07, 2019	6.145	6.274	6.137	6.177	548,290	+0.08(+1.32%)
Jun 06, 2019	6.089	6.141	5.944	6.097	632,426	+0.00(+0.00%)
Jun 05, 2019	6.201	6.242	6.069	6.097	623,997	-0.10(-1.69%)
Jun 04, 2019	6.024	6.242	5.992	6.201	1,062,997	+0.24(+4.05%)
Jun 03, 2019	5.896	6.024	5.863	5.960	911,990	+0.05(+0.82%)
May 31, 2019	5.960	6.000	5.831	5.912	671,873	-0.14(-2.26%)
May 30, 2019	6.073	6.539	6.024	6.048	1,022,221	-0.01(-0.13%)
May 29, 2019	6.161	6.217	6.048	6.057	1,200,280	-0.16(-2.59%)
May 28, 2019	6.298	6.378	6.201	6.217	677,206	-0.08(-1.28%)
May 24, 2019	6.266	6.310	6.209	6.298	449,697	+0.06(+0.90%)
May 23, 2019	6.258	6.295	6.193	6.242	576,303	-0.07(-1.15%)
May 22, 2019	6.346	6.482	6.258	6.314	536,855	-0.04(-0.63%)
May 21, 2019	6.234	6.382	6.182	6.354	1,749,707	+0.17(+2.71%)
May 20, 2019	6.242	6.302	6.166	6.186	902,188	-0.13(-2.02%)
May 17, 2019	6.466	6.537	6.298	6.314	1,047,584	-0.22(-3.42%)
May 16, 2019	6.545	6.641	6.506	6.537	608,318	+0.00(+0.00%)
May 15, 2019	6.537	6.645	6.489	6.537	747,175	-0.07(-1.09%)
May 14, 2019	6.545	6.673	6.545	6.609	521,528	+0.06(+0.85%)
May 13, 2019	6.529	6.605	6.505	6.553	1,165,411	-0.14(-2.03%)
May 10, 2019	6.777	6.793	6.641	6.689	404,651	-0.14(-1.99%)
May 09, 2019	6.593	6.849	6.577	6.825	512,675	+0.14(+2.15%)
May 08, 2019	6.713	6.809	6.681	6.681	625,393	-0.06(-0.83%)
May 07, 2019	6.865	6.921	6.681	6.737	574,477	-0.22(-3.10%)
May 06, 2019	6.729	7.088	6.673	6.952	632,899	+0.11(+1.63%)
May 03, 2019	6.625	6.849	6.601	6.841	901,008	+0.29(+4.38%)
May 02, 2019	7.328	7.328	6.537	6.553	815,272	-0.50(-7.13%)

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.