Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.230	4.239	4.157	4.157	1,033,227	-0.09(-2.13%)
Oct 28, 2022	4.148	4.266	4.139	4.248	864,566	+0.12(+2.84%)
Oct 27, 2022	4.166	4.329	4.085	4.130	1,620,957	-0.01(-0.22%)
Oct 26, 2022	4.112	4.230	4.049	4.139	969,619	+0.09(+2.23%)
Oct 25, 2022	3.904	4.067	3.886	4.049	1,125,151	+0.15(+3.94%)
Oct 24, 2022	3.913	3.941	3.859	3.895	929,319	+0.00(+0.00%)
Oct 21, 2022	3.922	3.954	3.886	3.895	741,108	-0.02(-0.46%)
Oct 20, 2022	3.986	3.999	3.877	3.913	712,935	-0.05(-1.14%)
Oct 19, 2022	4.130	4.139	3.868	3.959	933,082	-0.17(-4.16%)
Oct 18, 2022	4.203	4.284	4.121	4.130	783,366	+0.00(+0.00%)
Oct 17, 2022	4.230	4.266	4.103	4.130	760,233	-0.02(-0.44%)
Oct 14, 2022	4.257	4.301	4.103	4.148	939,644	-0.05(-1.08%)
Oct 13, 2022	3.959	4.257	3.959	4.194	1,559,056	-0.34(-7.57%)
Oct 12, 2022	4.591	4.600	4.474	4.537	793,366	-0.05(-0.99%)
Oct 11, 2022	4.564	4.652	4.510	4.582	642,977	+0.04(+0.80%)
Oct 10, 2022	4.519	4.600	4.474	4.546	594,902	+0.05(+1.21%)
Oct 07, 2022	4.654	4.664	4.483	4.492	953,727	-0.22(-4.61%)
Oct 06, 2022	4.736	4.754	4.645	4.709	409,561	-0.06(-1.33%)
Oct 05, 2022	4.745	4.781	4.645	4.772	702,263	-0.06(-1.31%)
Oct 04, 2022	4.664	4.835	4.664	4.835	872,125	+0.27(+5.94%)
Oct 03, 2022	4.528	4.654	4.415	4.564	1,039,298	+0.14(+3.06%)
Sep 30, 2022	4.528	4.564	4.429	4.429	608,869	-0.08(-1.80%)
Sep 29, 2022	4.591	4.600	4.469	4.510	639,603	-0.13(-2.73%)
Sep 28, 2022	4.573	4.691	4.519	4.636	581,276	+0.10(+2.19%)
Sep 27, 2022	4.609	4.682	4.510	4.537	661,768	-0.03(-0.59%)
Sep 26, 2022	4.618	4.691	4.546	4.564	808,088	-0.08(-1.75%)
Sep 23, 2022	4.736	4.754	4.555	4.645	1,066,184	-0.14(-3.02%)
Sep 22, 2022	4.862	4.908	4.790	4.790	525,347	-0.08(-1.67%)
Sep 21, 2022	4.980	5.007	4.871	4.871	550,985	-0.04(-0.74%)
Sep 20, 2022	4.989	4.989	4.871	4.908	708,613	-0.13(-2.51%)
Sep 19, 2022	4.871	5.034	4.862	5.034	1,120,902	+0.12(+2.39%)
Sep 16, 2022	4.799	4.917	4.727	4.917	1,994,823	+0.05(+0.93%)
Sep 15, 2022	4.844	4.935	4.831	4.871	918,557	+0.02(+0.37%)
Sep 14, 2022	4.998	4.998	4.808	4.853	906,396	-0.13(-2.54%)
Sep 13, 2022	5.179	5.197	4.944	4.980	693,698	-0.28(-5.33%)
Sep 12, 2022	5.323	5.328	5.215	5.260	587,462	+0.02(+0.34%)
Sep 09, 2022	5.088	5.242	5.088	5.242	968,368	+0.18(+3.57%)
Sep 08, 2022	5.070	5.079	4.984	5.061	538,567	-0.06(-1.23%)
Sep 07, 2022	5.061	5.161	5.016	5.124	680,816	+0.06(+1.25%)
Sep 06, 2022	5.197	5.278	4.993	5.061	755,429	-0.11(-2.10%)
Sep 02, 2022	5.359	5.372	5.161	5.170	887,957	-0.12(-2.22%)
Sep 01, 2022	5.323	5.323	5.251	5.287	663,577	-0.07(-1.35%)
Aug 31, 2022	5.513	5.528	5.341	5.359	817,762	-0.15(-2.79%)
Aug 30, 2022	5.640	5.676	5.495	5.513	530,389	-0.13(-2.24%)
Aug 29, 2022	5.649	5.685	5.608	5.640	422,415	-0.02(-0.32%)
Aug 26, 2022	5.911	5.929	5.649	5.658	772,658	-0.24(-4.13%)
Aug 25, 2022	5.857	5.920	5.798	5.902	761,405	+0.10(+1.79%)
Aug 24, 2022	5.869	5.878	5.771	5.798	701,310	-0.08(-1.37%)
Aug 23, 2022	5.825	5.904	5.825	5.878	513,068	+0.04(+0.77%)
Aug 22, 2022	5.968	6.003	5.816	5.834	613,867	-0.21(-3.40%)
Aug 19, 2022	6.155	6.155	6.012	6.039	622,843	-0.15(-2.45%)
Aug 18, 2022	6.110	6.213	6.048	6.191	800,925	+0.08(+1.32%)
Aug 17, 2022	6.209	6.244	6.093	6.110	865,719	-0.21(-3.25%)
Aug 16, 2022	6.280	6.325	6.227	6.316	683,600	+0.03(+0.43%)
Aug 15, 2022	6.218	6.316	6.191	6.289	541,400	+0.04(+0.72%)
Aug 12, 2022	6.173	6.253	6.151	6.244	684,047	+0.14(+2.34%)
Aug 11, 2022	6.003	6.164	6.003	6.102	663,004	+0.09(+1.49%)
Aug 10, 2022	5.950	6.052	5.878	6.012	812,256	+0.19(+3.22%)
Aug 09, 2022	5.950	5.990	5.762	5.825	1,307,097	-0.59(-9.19%)
Aug 08, 2022	6.432	6.486	6.405	6.414	465,284	+0.03(+0.42%)
Aug 05, 2022	6.316	6.396	6.298	6.387	357,031	+0.03(+0.42%)
Aug 04, 2022	6.387	6.459	6.325	6.361	480,138	-0.03(-0.42%)
Aug 03, 2022	6.352	6.432	6.311	6.387	388,898	+0.08(+1.27%)
Aug 02, 2022	6.405	6.450	6.289	6.307	422,383	-0.11(-1.67%)

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.