Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.100	7.159	6.887	6.887	649,106	-0.22(-3.11%)
Feb 25, 2021	7.448	7.499	7.108	7.108	534,076	-0.32(-4.35%)
Feb 24, 2021	7.406	7.499	7.278	7.431	565,039	+0.05(+0.69%)
Feb 23, 2021	7.644	7.958	7.380	7.380	1,006,753	-0.23(-3.02%)
Feb 22, 2021	7.100	7.627	7.100	7.610	1,406,069	+0.54(+7.57%)
Feb 19, 2021	7.006	7.083	6.836	7.074	1,144,257	+0.08(+1.09%)
Feb 18, 2021	7.117	7.154	6.947	6.998	1,285,879	-0.17(-2.37%)
Feb 17, 2021	6.904	7.465	6.870	7.168	1,018,070	-0.34(-4.53%)
Feb 16, 2021	7.661	7.695	7.474	7.508	367,113	-0.14(-1.89%)
Feb 12, 2021	7.610	7.780	7.584	7.652	290,504	-0.03(-0.44%)
Feb 11, 2021	7.873	7.975	7.635	7.686	443,586	-0.14(-1.85%)
Feb 10, 2021	8.001	8.128	7.788	7.831	397,007	-0.14(-1.71%)
Feb 09, 2021	7.916	8.041	7.848	7.967	374,745	+0.07(+0.86%)
Feb 08, 2021	7.567	7.924	7.567	7.899	496,649	+0.37(+4.85%)
Feb 05, 2021	7.610	7.610	7.380	7.533	374,127	+0.01(+0.11%)
Feb 04, 2021	7.278	7.533	7.261	7.525	363,050	+0.26(+3.63%)
Feb 03, 2021	7.083	7.278	7.066	7.261	302,943	+0.12(+1.67%)
Feb 02, 2021	7.185	7.185	7.074	7.142	298,299	+0.03(+0.48%)
Feb 01, 2021	6.929	7.142	6.776	7.108	433,515	+0.23(+3.34%)
Jan 29, 2021	7.083	7.100	6.861	6.878	540,432	-0.21(-3.00%)
Jan 28, 2021	7.134	7.244	7.066	7.091	387,040	+0.04(+0.60%)
Jan 27, 2021	7.270	7.321	7.006	7.049	514,252	-0.37(-5.04%)
Jan 26, 2021	7.397	7.448	7.265	7.423	268,887	+0.09(+1.16%)
Jan 25, 2021	7.423	7.431	7.210	7.338	415,264	-0.14(-1.93%)
Jan 22, 2021	7.227	7.482	7.134	7.482	447,753	+0.19(+2.56%)
Jan 21, 2021	7.491	7.542	7.295	7.295	341,689	-0.25(-3.27%)
Jan 20, 2021	7.448	7.567	7.414	7.542	401,465	+0.11(+1.49%)
Jan 19, 2021	7.542	7.584	7.414	7.431	432,223	-0.08(-1.02%)
Jan 15, 2021	7.372	7.525	7.274	7.508	393,533	-0.01(-0.11%)
Jan 14, 2021	7.499	7.627	7.465	7.516	261,810	+0.06(+0.80%)
Jan 13, 2021	7.635	7.686	7.414	7.457	349,915	-0.20(-2.66%)
Jan 12, 2021	7.295	7.661	7.227	7.661	444,267	+0.42(+5.75%)
Jan 11, 2021	7.219	7.312	7.219	7.244	391,498	-0.10(-1.39%)
Jan 08, 2021	7.465	7.465	7.070	7.346	460,808	-0.08(-1.03%)
Jan 07, 2021	7.567	7.567	7.346	7.423	484,939	-0.09(-1.24%)
Jan 06, 2021	7.414	7.720	7.380	7.516	1,014,436	+0.26(+3.63%)
Jan 05, 2021	7.015	7.278	6.993	7.253	535,157	+0.22(+3.14%)
Jan 04, 2021	7.270	7.325	6.981	7.032	638,500	-0.15(-2.13%)
Dec 31, 2020		7.185	7.185	7.185	343,618	+0.09(+1.20%)
Dec 30, 2020	7.066	7.193	7.023	7.100	343,618	+0.03(+0.48%)
Dec 29, 2020	7.346	7.355	7.044	7.066	460,949	-0.21(-2.92%)
Dec 28, 2020	7.304	7.414	7.223	7.278	477,458	+0.03(+0.35%)
Dec 24, 2020	7.227	7.261	7.091	7.253	341,313	+0.04(+0.59%)
Dec 23, 2020	7.482	7.525	7.168	7.210	672,578	-0.20(-2.75%)
Dec 22, 2020	7.321	7.461	7.172	7.414	1,347,412	+0.06(+0.81%)
Dec 21, 2020	7.329	7.440	7.168	7.355	919,909	-0.26(-3.35%)
Dec 18, 2020	7.669	7.678	7.363	7.610	2,591,487	-0.06(-0.78%)
Dec 17, 2020	7.516	7.695	7.448	7.669	843,953	+0.21(+2.85%)
Dec 16, 2020	7.448	7.525	7.397	7.457	726,964	+0.07(+0.92%)
Dec 15, 2020	7.287	7.431	7.176	7.389	632,578	+0.14(+2.00%)
Dec 14, 2020	7.372	7.440	7.244	7.244	872,616	-0.01(-0.12%)
Dec 11, 2020	7.091	7.278	7.091	7.253	627,348	+0.04(+0.59%)
Dec 10, 2020	7.134	7.274	7.100	7.210	586,576	+0.01(+0.12%)
Dec 09, 2020	7.057	7.261	6.998	7.202	709,691	+0.17(+2.42%)
Dec 08, 2020	7.006	7.108	6.942	7.032	569,993	-0.03(-0.36%)
Dec 07, 2020	7.312	7.342	7.040	7.057	640,484	-0.20(-2.81%)
Dec 04, 2020	6.989	7.321	6.929	7.261	576,304	+0.33(+4.79%)
Dec 03, 2020	6.827	7.083	6.725	6.929	671,771	+0.14(+2.00%)
Dec 02, 2020	6.555	6.832	6.504	6.793	603,155	+0.20(+3.10%)

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.