Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.34	10.38	10.11	10.11	503,526	-0.19(-1.83%)
May 30, 2018	10.22	10.45	10.14	10.29	495,515	+0.16(+1.54%)
May 29, 2018	9.982	10.18	9.943	10.14	465,975	+0.08(+0.78%)
May 25, 2018		10.06	10.06	10.06	0	+0.00(+0.00%)
May 24, 2018	9.982	10.10	9.884	10.06	653,546	+0.04(+0.39%)
May 23, 2018	9.826	10.04	9.787	10.02	460,403	+0.16(+1.58%)
May 22, 2018	9.943	10.10	9.865	9.865	747,778	-0.08(-0.78%)
May 21, 2018	9.748	9.943	9.709	9.943	759,874	+0.19(+2.00%)
May 18, 2018	9.826	9.826	9.650	9.748	415,583	-0.04(-0.40%)
May 17, 2018	9.631	9.904	9.592	9.787	539,483	+0.16(+1.62%)
May 16, 2018	9.358	9.670	9.319	9.631	734,377	+0.31(+3.35%)
May 15, 2018	9.124	9.397	9.089	9.319	825,950	+0.12(+1.27%)
May 14, 2018	9.358	9.358	9.163	9.202	639,512	-0.12(-1.26%)
May 11, 2018	9.241	9.358	9.241	9.319	467,809	+0.08(+0.84%)
May 10, 2018	9.319	9.358	9.241	9.241	549,724	-0.04(-0.42%)
May 09, 2018	9.280	9.319	9.163	9.280	649,084	+0.00(+0.00%)
May 08, 2018	9.085	9.319	9.007	9.280	737,802	+0.19(+2.15%)
May 07, 2018	9.319	9.436	9.046	9.085	807,291	-0.12(-1.27%)
May 04, 2018	9.202	9.397	9.163	9.202	773,077	-0.08(-0.84%)
May 03, 2018	9.319	9.436	9.241	9.280	717,737	+0.04(+0.42%)
May 02, 2018	9.046	9.358	9.007	9.241	726,894	+0.19(+2.16%)
May 01, 2018	9.592	9.592	8.773	9.046	1,108,384	-0.35(-3.73%)
Apr 30, 2018	9.631	9.733	9.397	9.397	708,173	-0.27(-2.82%)
Apr 27, 2018	9.748	9.787	9.592	9.670	652,277	-0.08(-0.80%)
Apr 26, 2018	9.865	9.904	9.709	9.748	520,975	-0.12(-1.19%)
Apr 25, 2018	9.943	10.02	9.845	9.865	517,946	-0.08(-0.78%)
Apr 24, 2018	10.06	10.14	9.865	9.943	678,032	-0.04(-0.39%)
Apr 23, 2018	9.982	10.14	9.943	9.982	359,366	+0.00(+0.00%)
Apr 20, 2018	10.18	10.24	9.884	9.982	617,267	-0.23(-2.29%)
Apr 19, 2018	10.37	10.37	10.12	10.22	751,178	-0.12(-1.13%)
Apr 18, 2018	10.49	10.55	10.29	10.33	509,436	-0.12(-1.12%)
Apr 17, 2018	10.33	10.45	10.24	10.45	512,932	+0.19(+1.90%)
Apr 16, 2018	10.10	10.29	10.06	10.25	417,866	+0.20(+1.94%)
Apr 13, 2018	10.25	10.25	10.06	10.06	428,490	-0.08(-0.77%)
Apr 12, 2018	10.18	10.29	10.14	10.14	507,617	-0.04(-0.38%)
Apr 11, 2018	10.06	10.22	10.02	10.18	506,701	+0.12(+1.16%)
Apr 10, 2018	9.943	10.14	9.865	10.06	581,176	+0.23(+2.38%)
Apr 09, 2018	10.14	10.14	9.748	9.826	535,815	-0.19(-1.95%)
Apr 06, 2018	10.06	10.24	9.943	10.02	458,099	-0.16(-1.53%)
Apr 05, 2018	10.10	10.25	10.02	10.18	800,094	+0.12(+1.16%)
Apr 04, 2018	9.670	10.14	9.670	10.06	1,563,325	+0.23(+2.38%)
Apr 03, 2018	9.748	9.904	9.689	9.826	848,662	+0.19(+2.02%)
Apr 02, 2018	9.748	9.826	9.611	9.631	764,950	-0.16(-1.59%)
Mar 29, 2018		9.787	9.787	9.787	0	+0.08(+0.80%)
Mar 28, 2018	9.553	9.767	9.514	9.709	591,355	+0.19(+2.05%)
Mar 27, 2018	9.709	9.787	9.494	9.514	937,475	-0.19(-2.01%)
Mar 26, 2018	9.592	9.767	9.514	9.709	652,124	+0.27(+2.89%)
Mar 23, 2018	9.826	9.826	9.436	9.436	573,029	-0.27(-2.81%)
Mar 22, 2018	9.943	9.982	9.709	9.709	700,683	-0.27(-2.73%)
Mar 21, 2018	10.25	10.29	9.982	9.982	477,787	-0.27(-2.66%)
Mar 20, 2018	10.29	10.33	10.14	10.25	357,317	-0.08(-0.75%)
Mar 19, 2018	10.37	10.39	10.20	10.33	609,173	-0.04(-0.38%)
Mar 16, 2018	10.25	10.43	10.25	10.37	883,068	+0.08(+0.76%)
Mar 15, 2018	10.25	10.32	10.18	10.29	496,313	+0.00(+0.00%)
Mar 14, 2018	10.33	10.33	10.18	10.29	704,592	+0.08(+0.76%)
Mar 13, 2018	10.29	10.37	10.18	10.22	1,278,441	-0.04(-0.38%)
Mar 12, 2018		10.41	10.06	10.25	976,855	+0.20(+1.94%)
Mar 09, 2018	9.904	10.25	9.904	10.06	873,021	-0.12(-1.15%)
Mar 08, 2018	10.18	10.29	10.04	10.18	635,876	+0.08(+0.77%)
Mar 07, 2018		10.20	9.787	10.10	784,745	+0.16(+1.57%)
Mar 06, 2018	9.904	9.982	9.631	9.943	744,501	+0.08(+0.79%)
Mar 05, 2018	9.787	10.02	9.709	9.865	672,415	-0.04(-0.39%)
Mar 02, 2018	9.592	10.02	9.592	9.904	688,693	+0.23(+2.42%)

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.