Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.41	11.41	11.02	11.06	794,904	-0.35(-3.06%)
Apr 27, 2017	11.33	11.41	11.14	11.41	619,160	+0.16(+1.38%)
Apr 26, 2017	11.06	11.41	11.04	11.25	812,878	+0.16(+1.40%)
Apr 25, 2017	11.06	11.18	10.98	11.10	526,955	+0.16(+1.42%)
Apr 24, 2017	10.90	11.02	10.83	10.94	473,353	+0.27(+2.55%)
Apr 21, 2017	10.83	10.86	10.63	10.67	513,107	-0.19(-1.79%)
Apr 20, 2017	10.63	10.90	10.59	10.86	462,409	+0.31(+2.94%)
Apr 19, 2017	10.59	10.79	10.52	10.55	543,295	+0.04(+0.37%)
Apr 18, 2017	10.48	10.65	10.48	10.52	738,757	+0.00(+0.00%)
Apr 17, 2017	10.44	10.55	10.32	10.52	355,091	+0.08(+0.74%)
Apr 13, 2017	10.48	10.55	10.28	10.44	750,081	-0.04(-0.37%)
Apr 12, 2017	10.59	10.59	10.32	10.48	1,019,538	-0.08(-0.74%)
Apr 11, 2017	10.44	10.67	10.44	10.55	560,961	+0.04(+0.37%)
Apr 10, 2017	10.52	10.63	10.48	10.52	600,452	+0.00(+0.00%)
Apr 07, 2017	10.44	10.59	10.38	10.52	1,007,630	+0.00(+0.00%)
Apr 06, 2017	10.48	10.55	10.30	10.52	875,075	+0.04(+0.37%)
Apr 05, 2017	10.63	10.63	10.26	10.48	1,802,742	-0.08(-0.74%)
Apr 04, 2017	10.09	10.59	10.05	10.55	1,524,371	+0.47(+4.62%)
Apr 03, 2017	10.24	10.24	9.895	10.09	664,545	-0.12(-1.14%)
Mar 31, 2017	10.05	10.24	10.01	10.21	608,964	+0.19(+1.94%)
Mar 30, 2017	10.01	10.09	9.895	10.01	595,184	-0.04(-0.39%)
Mar 29, 2017	9.972	10.13	9.926	10.05	418,444	+0.04(+0.39%)
Mar 28, 2017	9.972	10.09	9.856	10.01	434,750	-0.04(-0.39%)
Mar 27, 2017	9.972	10.09	9.778	10.05	573,004	-0.04(-0.38%)
Mar 24, 2017	10.21	10.30	9.953	10.09	519,274	-0.08(-0.76%)
Mar 23, 2017	9.895	10.26	9.817	10.17	886,368	+0.23(+2.34%)
Mar 22, 2017	10.32	10.40	9.895	9.934	880,083	-0.35(-3.40%)
Mar 21, 2017	10.59	10.67	10.28	10.28	965,263	-0.19(-1.85%)
Mar 20, 2017	10.32	10.59	10.09	10.48	1,951,273	+0.12(+1.12%)
Mar 17, 2017	10.28	10.44	10.21	10.36	1,022,954	+0.12(+1.14%)
Mar 16, 2017	10.24	10.28	10.17	10.24	570,690	+0.00(+0.00%)
Mar 15, 2017	10.01	10.24	9.934	10.24	726,574	+0.23(+2.33%)
Mar 14, 2017	10.01	10.09	9.817	10.01	485,752	-0.04(-0.39%)
Mar 13, 2017	10.01	10.09	9.864	10.05	593,293	+0.08(+0.78%)
Mar 10, 2017	9.623	10.03	9.623	9.972	939,578	+0.47(+4.90%)
Mar 09, 2017	9.701	9.817	9.468	9.507	621,700	-0.23(-2.39%)
Mar 08, 2017	9.972	10.05	9.740	9.740	737,630	-0.23(-2.33%)
Mar 07, 2017	10.13	10.22	9.972	9.972	562,352	-0.19(-1.91%)
Mar 06, 2017	10.24	10.32	10.09	10.17	612,308	-0.16(-1.50%)
Mar 03, 2017	10.67	10.75	10.28	10.32	770,336	-0.35(-3.27%)
Mar 02, 2017	10.75	10.83	10.40	10.67	706,750	-0.12(-1.08%)
Mar 01, 2017	10.59	10.85	10.52	10.79	828,248	+0.39(+3.73%)
Feb 28, 2017	10.79	10.83	10.40	10.40	1,215,226	-0.39(-3.60%)
Feb 27, 2017	11.02	11.21	10.71	10.79	1,489,335	-0.16(-1.42%)
Feb 24, 2017	10.75	11.06	10.71	10.94	840,916	+0.04(+0.36%)
Feb 23, 2017	11.10	11.18	10.83	10.90	1,224,290	-0.08(-0.71%)
Feb 22, 2017	10.48	11.02	10.44	10.98	2,200,330	+0.97(+9.69%)
Feb 21, 2017	9.856	10.15	9.817	10.01	959,088	+0.16(+1.58%)
Feb 17, 2017		9.856	9.856	9.856	0	-0.04(-0.39%)
Feb 16, 2017	10.09	10.17	9.837	9.895	942,144	-0.19(-1.92%)
Feb 15, 2017	10.05	10.21	9.817	10.09	1,445,181	-0.04(-0.38%)
Feb 14, 2017	9.934	10.34	9.856	10.13	802,239	+0.12(+1.16%)
Feb 13, 2017	10.17	10.28	9.934	10.01	314,632	-0.12(-1.15%)
Feb 10, 2017	10.05	10.13	9.895	10.13	364,190	+0.16(+1.56%)
Feb 09, 2017	9.817	10.17	9.782	9.972	539,983	+0.12(+1.18%)
Feb 08, 2017		9.895	9.681	9.856	890,404	-0.04(-0.39%)
Feb 07, 2017	9.778	9.895	9.701	9.895	487,848	+0.16(+1.59%)
Feb 06, 2017	9.934	10.01	9.740	9.740	282,360	-0.23(-2.33%)
Feb 03, 2017	9.972	10.05	9.856	9.972	409,717	+0.16(+1.58%)
Feb 02, 2017	9.934	9.972	9.778	9.817	407,274	-0.12(-1.17%)

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.