Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	5.650	5.533	5.533	5.533	634,874	-0.13(-2.33%)
Dec 30, 2015	5.735	5.797	5.657	5.665	475,363	-0.12(-2.01%)
Dec 29, 2015	5.774	5.828	5.704	5.782	288,384	+0.03(+0.54%)
Dec 28, 2015	5.789	5.805	5.634	5.751	400,303	-0.08(-1.33%)
Dec 24, 2015	5.836	5.828	5.828	5.828	283,999	+0.02(+0.40%)
Dec 23, 2015	5.836	5.859	5.782	5.805	482,583	-0.02(-0.27%)
Dec 22, 2015	5.844	5.875	5.696	5.820	643,619	-0.02(-0.27%)
Dec 21, 2015	5.758	5.859	5.673	5.836	1,013,772	+0.09(+1.62%)
Dec 18, 2015	5.937	5.937	5.642	5.743	1,757,156	-0.24(-4.02%)
Dec 17, 2015	5.813	5.999	5.797	5.983	846,974	+0.19(+3.35%)
Dec 16, 2015	5.735	5.817	5.727	5.789	564,873	+0.09(+1.50%)
Dec 15, 2015	5.634	5.751	5.634	5.704	602,372	+0.09(+1.52%)
Dec 14, 2015	5.813	5.836	5.588	5.619	709,513	-0.22(-3.72%)
Dec 11, 2015	5.937	5.976	5.762	5.836	1,109,042	-0.23(-3.84%)
Dec 10, 2015	5.844	6.084	5.844	6.069	857,009	+0.19(+3.30%)
Dec 09, 2015	5.937	5.968	5.844	5.875	890,851	-0.09(-1.43%)
Dec 08, 2015	5.774	5.999	5.727	5.960	1,172,230	+0.12(+2.13%)
Dec 07, 2015	5.898	5.906	5.774	5.836	959,832	-0.09(-1.57%)
Dec 04, 2015	5.851	5.976	5.820	5.929	491,566	+0.07(+1.19%)
Dec 03, 2015	6.038	6.045	5.828	5.859	509,170	-0.15(-2.45%)
Dec 02, 2015	6.077	6.166	5.983	6.007	545,038	-0.11(-1.78%)
Dec 01, 2015	6.022	6.115	5.976	6.115	464,086	+0.12(+2.07%)
Nov 30, 2015	5.976	6.022	5.937	5.991	771,941	+0.01(+0.13%)
Nov 27, 2015	5.883	6.038	5.883	5.983	227,660	+0.07(+1.18%)
Nov 25, 2015	5.921	5.914	5.914	5.914	477,154	-0.02(-0.26%)
Nov 24, 2015	5.890	5.976	5.867	5.929	431,343	-0.01(-0.13%)
Nov 23, 2015	5.859	6.038	5.859	5.937	436,710	+0.00(+0.00%)
Nov 20, 2015	5.921	6.026	5.844	5.937	724,221	+0.05(+0.92%)
Nov 19, 2015	5.929	5.968	5.851	5.883	562,198	-0.05(-0.92%)
Nov 18, 2015	5.952	5.991	5.828	5.937	819,939	-0.02(-0.26%)
Nov 17, 2015	6.045	6.092	5.945	5.952	515,887	-0.08(-1.29%)
Nov 16, 2015	5.914	6.061	5.890	6.030	472,657	+0.09(+1.44%)
Nov 13, 2015	5.968	6.014	5.921	5.945	581,306	-0.07(-1.16%)
Nov 12, 2015	6.131	6.201	6.007	6.014	636,867	-0.21(-3.37%)
Nov 11, 2015	6.379	6.395	6.201	6.224	525,039	-0.12(-1.96%)
Nov 10, 2015	6.333	6.395	6.263	6.348	651,306	-0.02(-0.24%)
Nov 09, 2015	6.457	6.488	6.333	6.364	726,834	-0.13(-2.03%)
Nov 06, 2015	6.294	6.503	6.271	6.496	799,611	+0.17(+2.70%)
Nov 05, 2015	6.325	6.371	6.232	6.325	584,422	+0.00(+0.00%)
Nov 04, 2015	6.371	6.422	6.286	6.325	748,178	-0.02(-0.37%)
Nov 03, 2015	6.325	6.434	6.302	6.348	735,509	+0.01(+0.12%)
Nov 02, 2015	6.232	6.418	6.216	6.340	890,078	+0.08(+1.24%)
Oct 30, 2015	6.216	6.309	6.162	6.263	852,366	+0.05(+0.87%)
Oct 29, 2015	6.278	6.457	6.170	6.208	1,181,909	-0.20(-3.15%)
Oct 28, 2015	6.154	6.581	5.980	6.410	1,445,579	+0.18(+2.86%)
Oct 27, 2015	6.271	6.294	6.139	6.232	744,803	-0.07(-1.11%)
Oct 26, 2015	6.371	6.434	6.271	6.302	881,951	-0.09(-1.46%)
Oct 23, 2015	6.457	6.472	6.348	6.395	605,131	+0.02(+0.37%)
Oct 22, 2015	6.286	6.457	6.271	6.371	620,799	+0.13(+2.11%)
Oct 21, 2015	6.418	6.496	6.232	6.240	896,555	-0.18(-2.78%)
Oct 20, 2015	6.348	6.496	6.325	6.418	761,213	+0.06(+0.98%)
Oct 19, 2015	6.302	6.426	6.286	6.356	528,488	+0.02(+0.37%)
Oct 16, 2015	6.402	6.402	6.263	6.333	487,822	-0.05(-0.73%)
Oct 15, 2015	6.201	6.379	6.139	6.379	670,809	+0.20(+3.27%)
Oct 14, 2015	6.185	6.286	6.181	6.177	547,616	-0.01(-0.13%)
Oct 13, 2015	6.208	6.325	6.170	6.185	694,727	-0.09(-1.36%)
Oct 12, 2015	6.263	6.278	6.201	6.271	504,487	+0.02(+0.25%)
Oct 09, 2015	6.224	6.294	6.201	6.255	418,352	+0.08(+1.26%)
Oct 08, 2015	6.038	6.243	6.038	6.177	831,577	+0.12(+1.92%)
Oct 07, 2015	5.875	6.131	5.789	6.061	1,085,395	+0.23(+3.99%)
Oct 06, 2015	5.689	5.968	5.673	5.828	1,149,945	+0.13(+2.32%)
Oct 05, 2015	5.549	5.696	5.494	5.696	1,812,944	+0.22(+3.97%)
Oct 02, 2015	5.425	5.502	5.363	5.479	955,982	+0.01(+0.14%)

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.