Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	7.288	7.391	7.056	7.056	539,664	-0.24(-3.28%)
Apr 30, 2019	7.312	7.324	7.192	7.296	683,427	+0.02(+0.22%)
Apr 29, 2019	7.264	7.336	7.208	7.280	305,177	+0.09(+1.22%)
Apr 26, 2019	7.048	7.224	7.048	7.192	294,155	+0.15(+2.15%)
Apr 25, 2019	7.104	7.104	6.929	7.040	354,302	-0.10(-1.45%)
Apr 24, 2019	7.000	7.168	7.000	7.144	359,912	+0.11(+1.59%)
Apr 23, 2019	6.857	7.064	6.809	7.032	372,016	+0.20(+2.92%)
Apr 22, 2019	6.992	7.064	6.825	6.833	531,566	-0.22(-3.06%)
Apr 18, 2019	7.080	7.128	7.016	7.048	258,200	-0.06(-0.90%)
Apr 17, 2019	7.104	7.192	7.072	7.112	376,783	+0.05(+0.68%)
Apr 16, 2019	6.968	7.072	6.936	7.064	479,249	+0.12(+1.72%)
Apr 15, 2019	7.008	7.104	6.897	6.944	294,559	-0.07(-1.02%)
Apr 12, 2019	7.032	7.104	6.976	7.016	391,121	+0.02(+0.23%)
Apr 11, 2019	6.960	7.056	6.956	7.000	299,299	+0.04(+0.57%)
Apr 10, 2019	6.849	6.976	6.833	6.960	365,183	+0.15(+2.23%)
Apr 09, 2019	6.913	6.921	6.793	6.809	696,869	-0.15(-2.18%)
Apr 08, 2019	6.968	7.072	6.936	6.960	421,880	-0.02(-0.34%)
Apr 05, 2019	6.936	7.016	6.936	6.984	715,469	+0.05(+0.69%)
Apr 04, 2019	6.936	7.000	6.881	6.936	571,244	+0.01(+0.12%)
Apr 03, 2019	7.000	7.088	6.913	6.929	379,264	-0.02(-0.23%)
Apr 02, 2019	6.936	7.016	6.921	6.944	472,124	+0.00(+0.00%)
Apr 01, 2019	6.889	7.048	6.889	6.944	579,008	+0.11(+1.64%)
Mar 29, 2019	6.929	6.976	6.769	6.833	641,429	-0.05(-0.70%)
Mar 28, 2019	6.817	6.913	6.745	6.881	445,952	+0.08(+1.17%)
Mar 27, 2019	6.737	6.897	6.721	6.801	474,472	+0.04(+0.59%)
Mar 26, 2019	6.665	6.849	6.649	6.761	711,911	+0.14(+2.05%)
Mar 25, 2019	6.553	6.689	6.482	6.625	794,132	+0.06(+0.97%)
Mar 22, 2019	6.793	6.825	6.561	6.561	585,054	-0.29(-4.20%)
Mar 21, 2019	6.793	6.960	6.793	6.849	440,746	+0.02(+0.35%)
Mar 20, 2019	7.000	7.020	6.785	6.825	463,385	-0.18(-2.62%)
Mar 19, 2019	7.160	7.216	7.008	7.008	474,577	-0.13(-1.79%)
Mar 18, 2019	7.112	7.248	7.048	7.136	589,133	+0.03(+0.45%)
Mar 15, 2019	7.032	7.204	7.032	7.104	1,490,822	+0.08(+1.14%)
Mar 14, 2019	7.104	7.148	6.984	7.024	498,095	-0.09(-1.23%)
Mar 13, 2019	7.096	7.223	7.096	7.112	495,318	+0.02(+0.22%)
Mar 12, 2019	7.088	7.144	7.029	7.096	398,819	+0.02(+0.22%)
Mar 11, 2019	7.057	7.223	7.057	7.080	556,640	+0.04(+0.56%)
Mar 08, 2019	7.001	7.128	6.938	7.041	453,663	+0.02(+0.23%)
Mar 07, 2019	7.128	7.128	7.021	7.025	733,471	-0.11(-1.56%)
Mar 06, 2019	7.199	7.255	7.080	7.136	875,944	-0.10(-1.32%)
Mar 05, 2019	7.342	7.374	7.207	7.231	517,406	-0.12(-1.62%)
Mar 04, 2019	7.374	7.478	7.310	7.350	696,930	-0.04(-0.54%)

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.