Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	7.331	7.493	7.305	7.443	508,565	+0.08(+1.05%)
Jun 29, 2021	7.339	7.426	7.331	7.365	290,762	+0.03(+0.35%)
Jun 28, 2021	7.469	7.477	7.236	7.339	619,554	-0.15(-1.96%)
Jun 25, 2021	7.348	7.615	7.339	7.486	1,223,889	+0.18(+2.48%)
Jun 24, 2021	7.288	7.314	7.193	7.305	598,299	+0.06(+0.83%)
Jun 23, 2021	7.357	7.391	7.245	7.245	337,029	-0.08(-1.06%)
Jun 22, 2021	7.288	7.361	7.206	7.322	440,113	-0.01(-0.12%)
Jun 21, 2021	7.245	7.426	7.240	7.331	571,477	+0.17(+2.41%)
Jun 18, 2021	7.288	7.339	7.003	7.158	1,463,906	-0.25(-3.38%)
Jun 17, 2021	7.684	7.684	7.383	7.408	859,925	-0.30(-3.91%)
Jun 16, 2021	7.736	7.750	7.590	7.710	1,103,096	-0.03(-0.45%)
Jun 15, 2021	7.926	7.935	7.710	7.745	358,505	-0.15(-1.86%)
Jun 14, 2021	8.012	8.012	7.860	7.891	301,725	-0.06(-0.76%)
Jun 11, 2021	7.891	7.965	7.831	7.952	358,477	+0.09(+1.21%)
Jun 10, 2021	7.995	8.038	7.848	7.857	306,677	-0.16(-1.94%)
Jun 09, 2021	8.021	8.064	7.935	8.012	346,359	+0.01(+0.11%)
Jun 08, 2021	7.771	8.038	7.753	8.004	577,472	+0.22(+2.88%)
Jun 07, 2021	7.822	7.861	7.723	7.779	560,379	+0.01(+0.11%)
Jun 04, 2021	7.788	7.831	7.693	7.771	545,637	-0.01(-0.11%)
Jun 03, 2021	7.762	7.814	7.667	7.779	604,050	-0.03(-0.44%)
Jun 02, 2021	7.926	7.939	7.762	7.814	579,503	-0.08(-0.98%)
Jun 01, 2021	7.926	7.978	7.822	7.891	1,282,841	+0.03(+0.44%)
May 28, 2021	7.831	7.881	7.641	7.857	573,832	+0.06(+0.77%)
May 27, 2021	7.866	7.917	7.797	7.797	848,516	+0.01(+0.11%)
May 26, 2021	7.814	7.840	7.710	7.788	657,927	+0.01(+0.17%)
May 25, 2021	8.160	8.203	7.775	7.775	643,550	-0.42(-5.12%)
May 24, 2021	8.229	8.237	8.131	8.195	474,533	+0.00(+0.00%)
May 21, 2021	8.229	8.297	8.126	8.195	316,288	+0.04(+0.53%)
May 20, 2021	8.220	8.220	8.023	8.152	386,035	-0.05(-0.63%)
May 19, 2021	8.212	8.220	7.980	8.203	625,240	-0.07(-0.83%)
May 18, 2021	8.280	8.357	8.212	8.272	717,459	+0.01(+0.10%)
May 17, 2021	8.263	8.306	8.092	8.263	645,930	+0.00(+0.00%)
May 14, 2021	8.357	8.366	8.220	8.263	519,649	-0.03(-0.31%)
May 13, 2021	7.886	8.313	7.878	8.289	675,169	+0.39(+4.99%)
May 12, 2021	8.032	8.100	7.843	7.895	931,008	-0.12(-1.50%)
May 11, 2021	7.681	8.135	7.681	8.015	2,860,342	+0.23(+2.97%)
May 10, 2021	7.835	7.912	7.711	7.784	489,018	-0.03(-0.33%)
May 07, 2021	7.612	7.809	7.587	7.809	440,607	+0.15(+1.90%)
May 06, 2021	7.758	7.775	7.535	7.664	291,554	-0.06(-0.78%)
May 05, 2021	7.732	7.732	7.544	7.724	404,038	+0.07(+0.89%)
May 04, 2021	7.595	7.758	7.424	7.655	430,367	+0.05(+0.68%)
May 03, 2021	7.458	7.664	7.441	7.604	403,923	+0.26(+3.50%)
Apr 30, 2021	7.407	7.407	7.287	7.347	645,004	-0.12(-1.61%)
Apr 29, 2021	7.724	7.724	7.450	7.467	563,200	-0.15(-2.02%)
Apr 28, 2021	7.689	7.963	7.458	7.621	1,057,881	+0.27(+3.73%)
Apr 27, 2021	7.347	7.415	7.287	7.347	392,753	+0.03(+0.35%)
Apr 26, 2021	7.441	7.535	7.304	7.321	258,917	-0.09(-1.27%)
Apr 23, 2021	7.244	7.441	7.167	7.415	303,057	+0.20(+2.73%)
Apr 22, 2021	7.270	7.373	7.193	7.218	281,359	-0.01(-0.12%)
Apr 21, 2021	7.158	7.278	7.150	7.227	398,996	+0.06(+0.84%)
Apr 20, 2021	7.347	7.390	7.004	7.167	580,799	-0.23(-3.13%)
Apr 19, 2021	7.552	7.569	7.360	7.398	365,443	-0.18(-2.37%)
Apr 16, 2021	7.698	7.792	7.552	7.578	326,064	-0.01(-0.11%)
Apr 15, 2021	7.552	7.604	7.450	7.587	328,639	+0.08(+1.03%)
Apr 14, 2021	7.373	7.617	7.373	7.510	435,322	+0.14(+1.86%)
Apr 13, 2021	7.167	7.518	7.091	7.373	870,492	+0.17(+2.38%)
Apr 12, 2021	7.167	7.236	7.124	7.201	347,874	+0.08(+1.08%)
Apr 09, 2021	7.184	7.227	7.107	7.124	204,374	-0.04(-0.60%)
Apr 08, 2021	7.201	7.210	7.069	7.167	329,785	-0.04(-0.59%)
Apr 07, 2021	7.287	7.347	7.150	7.210	428,955	-0.07(-0.94%)
Apr 06, 2021	7.381	7.445	7.265	7.278	422,996	-0.10(-1.39%)
Apr 05, 2021	7.210	7.407	7.116	7.381	630,299	+0.24(+3.36%)

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.