Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	7.295	7.295	7.081	7.141	529,387	-0.09(-1.18%)
Mar 31, 2021	7.073	7.313	7.073	7.227	760,615	+0.19(+2.68%)
Mar 30, 2021	7.013	7.167	7.004	7.039	490,001	+0.00(+0.00%)
Mar 29, 2021	7.021	7.270	7.021	7.039	645,164	-0.04(-0.60%)
Mar 26, 2021	7.039	7.150	6.919	7.081	582,524	+0.15(+2.22%)
Mar 25, 2021	6.799	6.996	6.610	6.927	829,108	+0.13(+1.89%)
Mar 24, 2021	6.936	7.184	6.799	6.799	876,876	-0.04(-0.63%)
Mar 23, 2021	7.098	7.133	6.833	6.842	751,375	-0.31(-4.31%)
Mar 22, 2021	7.612	7.612	7.133	7.150	721,015	-0.39(-5.22%)
Mar 19, 2021	7.544	7.784	7.458	7.544	1,979,743	+0.03(+0.34%)
Mar 18, 2021	7.475	7.818	7.407	7.518	668,525	+0.05(+0.69%)
Mar 17, 2021	7.373	7.492	7.227	7.467	800,649	+0.05(+0.69%)
Mar 16, 2021	7.587	7.587	7.274	7.415	541,745	-0.17(-2.20%)
Mar 15, 2021	7.506	7.582	7.293	7.582	787,507	+0.03(+0.34%)
Mar 12, 2021	7.625	7.718	7.506	7.557	521,979	-0.03(-0.34%)
Mar 11, 2021	7.565	7.752	7.438	7.582	841,635	+0.06(+0.79%)
Mar 10, 2021	7.421	7.650	7.310	7.523	1,177,363	+0.14(+1.84%)
Mar 09, 2021	7.523	7.582	7.132	7.387	938,254	-0.05(-0.69%)
Mar 08, 2021	7.234	7.616	7.157	7.438	944,168	+0.29(+4.04%)
Mar 05, 2021	7.268	7.327	6.996	7.149	1,337,830	+0.00(+0.00%)
Mar 04, 2021	7.140	7.412	7.013	7.149	711,708	+0.02(+0.24%)
Mar 03, 2021	7.038	7.276	7.038	7.132	564,647	+0.09(+1.33%)
Mar 02, 2021	7.234	7.272	7.013	7.038	672,827	-0.24(-3.27%)
Mar 01, 2021	7.047	7.387	6.987	7.276	823,348	+0.39(+5.68%)
Feb 26, 2021	7.098	7.157	6.885	6.885	649,268	-0.22(-3.11%)
Feb 25, 2021	7.446	7.497	7.106	7.106	534,209	-0.32(-4.35%)
Feb 24, 2021	7.404	7.497	7.276	7.429	565,180	+0.05(+0.69%)
Feb 23, 2021	7.642	7.956	7.378	7.378	1,007,005	-0.23(-3.02%)
Feb 22, 2021	7.098	7.625	7.098	7.608	1,406,420	+0.54(+7.57%)
Feb 19, 2021	7.004	7.081	6.834	7.072	1,144,543	+0.08(+1.09%)
Feb 18, 2021	7.115	7.153	6.945	6.996	1,286,200	-0.17(-2.37%)
Feb 17, 2021	6.902	7.463	6.868	7.166	1,018,325	-0.34(-4.53%)
Feb 16, 2021	7.659	7.693	7.472	7.506	367,205	-0.14(-1.89%)
Feb 12, 2021	7.608	7.778	7.582	7.650	290,576	-0.03(-0.44%)
Feb 11, 2021	7.871	7.973	7.633	7.684	443,696	-0.14(-1.85%)
Feb 10, 2021	7.999	8.126	7.786	7.829	397,106	-0.14(-1.71%)
Feb 09, 2021	7.914	8.039	7.846	7.965	374,839	+0.07(+0.86%)
Feb 08, 2021	7.565	7.922	7.565	7.897	496,773	+0.37(+4.85%)
Feb 05, 2021	7.608	7.608	7.378	7.531	374,220	+0.01(+0.11%)
Feb 04, 2021	7.276	7.531	7.259	7.523	363,141	+0.26(+3.63%)
Feb 03, 2021	7.081	7.276	7.064	7.259	303,018	+0.12(+1.67%)
Feb 02, 2021	7.183	7.183	7.072	7.140	298,374	+0.03(+0.48%)

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.