Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	8.081	8.168	7.994	8.142	365,145	+0.10(+1.30%)
Aug 30, 2021	8.168	8.229	8.003	8.037	242,705	-0.11(-1.39%)
Aug 27, 2021	7.803	8.168	7.803	8.150	393,571	+0.37(+4.80%)
Aug 26, 2021	7.751	7.803	7.629	7.777	388,790	-0.01(-0.17%)
Aug 25, 2021	7.816	7.885	7.755	7.790	324,630	-0.04(-0.55%)
Aug 24, 2021	7.790	7.919	7.790	7.833	224,498	+0.04(+0.55%)
Aug 23, 2021	7.773	7.842	7.652	7.790	331,987	+0.09(+1.23%)
Aug 20, 2021	7.471	7.699	7.435	7.695	409,837	+0.22(+3.00%)
Aug 19, 2021	7.617	7.643	7.453	7.471	597,811	-0.22(-2.81%)
Aug 18, 2021	7.842	7.947	7.678	7.686	304,549	-0.21(-2.62%)
Aug 17, 2021	8.075	8.075	7.781	7.893	553,413	-0.25(-3.07%)
Aug 16, 2021	8.195	8.243	8.044	8.144	279,909	-0.07(-0.84%)
Aug 13, 2021	8.057	8.221	7.945	8.213	658,833	+0.14(+1.71%)
Aug 12, 2021	8.031	8.083	7.954	8.075	345,882	+0.05(+0.65%)
Aug 11, 2021	7.876	8.027	7.763	8.023	440,654	+0.22(+2.76%)
Aug 10, 2021	7.635	7.816	7.566	7.807	375,363	+0.16(+2.03%)
Aug 09, 2021	7.721	7.721	7.557	7.652	263,091	-0.05(-0.67%)
Aug 06, 2021	7.635	7.729	7.557	7.704	339,729	+0.14(+1.82%)
Aug 05, 2021	7.471	7.600	7.428	7.566	364,345	+0.11(+1.50%)
Aug 04, 2021	7.557	7.626	7.367	7.453	411,376	-0.24(-3.14%)
Aug 03, 2021	7.635	7.764	7.514	7.695	442,599	+0.08(+1.02%)
Aug 02, 2021	7.712	7.928	7.574	7.617	461,732	-0.09(-1.23%)
Jul 30, 2021	7.729	7.823	7.617	7.712	591,543	+0.04(+0.56%)
Jul 29, 2021	7.850	7.919	7.548	7.669	780,874	+0.43(+5.96%)
Jul 28, 2021	7.070	7.255	6.962	7.238	593,365	+0.19(+2.69%)
Jul 27, 2021	7.057	7.126	6.973	7.048	249,303	-0.05(-0.73%)
Jul 26, 2021	6.988	7.117	6.979	7.100	305,852	+0.16(+2.24%)
Jul 23, 2021	6.901	6.979	6.850	6.944	261,939	+0.06(+0.88%)
Jul 22, 2021	6.979	6.979	6.793	6.884	358,261	-0.09(-1.24%)
Jul 21, 2021	7.057	7.151	6.962	6.970	329,998	+0.01(+0.12%)
Jul 20, 2021	6.772	7.048	6.746	6.962	781,652	+0.20(+2.93%)
Jul 19, 2021	6.832	6.867	6.668	6.763	725,964	-0.23(-3.33%)
Jul 16, 2021	7.169	7.195	6.962	6.996	575,666	-0.08(-1.10%)
Jul 15, 2021	6.962	7.134	6.927	7.074	509,672	+0.06(+0.86%)
Jul 14, 2021	7.203	7.246	7.013	7.013	301,241	-0.11(-1.57%)
Jul 13, 2021	7.220	7.220	7.100	7.126	347,607	-0.10(-1.43%)
Jul 12, 2021	7.195	7.259	7.108	7.229	350,046	-0.02(-0.24%)
Jul 09, 2021	7.143	7.285	7.104	7.246	458,297	+0.23(+3.32%)
Jul 08, 2021	6.979	7.091	6.841	7.013	546,712	-0.07(-0.97%)
Jul 07, 2021	7.220	7.307	7.039	7.082	419,667	-0.14(-1.91%)
Jul 06, 2021	7.488	7.488	7.195	7.220	335,334	-0.28(-3.68%)
Jul 02, 2021	7.609	7.609	7.453	7.497	410,422	-0.09(-1.14%)
Jul 01, 2021	7.488	7.591	7.462	7.583	348,822	+0.14(+1.85%)
Jun 30, 2021	7.333	7.495	7.307	7.445	508,438	+0.08(+1.05%)
Jun 29, 2021	7.341	7.428	7.333	7.367	290,689	+0.03(+0.35%)
Jun 28, 2021	7.471	7.479	7.238	7.341	619,400	-0.15(-1.96%)
Jun 25, 2021	7.350	7.617	7.341	7.488	1,223,583	+0.18(+2.48%)
Jun 24, 2021	7.289	7.315	7.195	7.307	598,149	+0.06(+0.83%)
Jun 23, 2021	7.359	7.393	7.246	7.246	336,945	-0.08(-1.06%)
Jun 22, 2021	7.289	7.363	7.208	7.324	440,003	-0.01(-0.12%)
Jun 21, 2021	7.246	7.428	7.242	7.333	571,334	+0.17(+2.41%)
Jun 18, 2021	7.289	7.341	7.005	7.160	1,463,540	-0.25(-3.38%)
Jun 17, 2021	7.686	7.686	7.384	7.410	859,710	-0.30(-3.91%)
Jun 16, 2021	7.738	7.752	7.591	7.712	1,102,821	-0.03(-0.45%)
Jun 15, 2021	7.928	7.936	7.712	7.747	358,416	-0.15(-1.86%)
Jun 14, 2021	8.014	8.014	7.862	7.893	301,649	-0.06(-0.76%)
Jun 11, 2021	7.893	7.967	7.833	7.954	358,388	+0.09(+1.21%)
Jun 10, 2021	7.997	8.040	7.850	7.859	306,600	-0.16(-1.94%)
Jun 09, 2021	8.023	8.066	7.936	8.014	346,273	+0.01(+0.11%)
Jun 08, 2021	7.773	8.040	7.755	8.005	577,328	+0.22(+2.88%)
Jun 07, 2021	7.824	7.863	7.725	7.781	560,239	+0.01(+0.11%)
Jun 04, 2021	7.790	7.833	7.695	7.773	545,501	-0.01(-0.11%)
Jun 03, 2021	7.764	7.816	7.669	7.781	603,899	-0.03(-0.44%)
Jun 02, 2021	7.928	7.941	7.764	7.816	579,358	-0.08(-0.98%)

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.