Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.193	6.382	6.193	6.330	981,701	+0.14(+2.34%)
Jun 27, 2019	5.960	6.185	5.960	6.185	745,773	+0.24(+4.06%)
Jun 26, 2019	5.896	6.048	5.896	5.944	633,411	+0.06(+0.96%)
Jun 25, 2019	5.936	5.936	5.831	5.888	961,315	-0.06(-0.95%)
Jun 24, 2019	6.137	6.145	5.944	5.944	1,071,457	-0.20(-3.27%)
Jun 21, 2019	6.314	6.314	6.137	6.145	1,077,061	-0.20(-3.17%)
Jun 20, 2019	6.394	6.426	6.314	6.346	828,365	+0.00(+0.00%)
Jun 19, 2019	6.410	6.547	6.322	6.346	837,575	-0.04(-0.63%)
Jun 18, 2019	6.193	6.414	6.169	6.386	1,837,460	+0.23(+3.66%)
Jun 17, 2019	6.193	6.217	6.105	6.161	649,648	-0.04(-0.65%)
Jun 14, 2019	6.266	6.274	6.177	6.201	590,438	-0.06(-0.90%)
Jun 13, 2019	6.209	6.298	6.177	6.258	606,020	+0.08(+1.30%)
Jun 12, 2019	6.298	6.298	6.145	6.177	737,231	-0.12(-1.92%)
Jun 11, 2019	6.306	6.402	6.258	6.298	565,040	+0.06(+0.90%)
Jun 10, 2019	6.225	6.322	6.169	6.242	732,163	+0.06(+1.04%)
Jun 07, 2019	6.145	6.274	6.137	6.177	548,290	+0.08(+1.32%)
Jun 06, 2019	6.089	6.141	5.944	6.097	632,426	+0.00(+0.00%)
Jun 05, 2019	6.201	6.242	6.069	6.097	623,997	-0.10(-1.69%)
Jun 04, 2019	6.024	6.242	5.992	6.201	1,062,997	+0.24(+4.05%)
Jun 03, 2019	5.896	6.024	5.863	5.960	911,990	+0.05(+0.82%)
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%)

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.