Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.231	4.240	4.158	4.158	1,032,969	-0.09(-2.13%)
Oct 28, 2022	4.149	4.267	4.140	4.249	864,350	+0.12(+2.84%)
Oct 27, 2022	4.168	4.330	4.086	4.131	1,620,552	-0.01(-0.22%)
Oct 26, 2022	4.113	4.231	4.050	4.140	969,377	+0.09(+2.23%)
Oct 25, 2022	3.905	4.068	3.887	4.050	1,124,870	+0.15(+3.94%)
Oct 24, 2022	3.914	3.941	3.860	3.896	929,086	+0.00(+0.00%)
Oct 21, 2022	3.923	3.955	3.887	3.896	740,923	-0.02(-0.46%)
Oct 20, 2022	3.987	4.000	3.878	3.914	712,756	-0.05(-1.14%)
Oct 19, 2022	4.131	4.140	3.869	3.960	932,849	-0.17(-4.16%)
Oct 18, 2022	4.204	4.285	4.122	4.131	783,170	+0.00(+0.00%)
Oct 17, 2022	4.231	4.267	4.104	4.131	760,043	-0.02(-0.44%)
Oct 14, 2022	4.258	4.302	4.104	4.149	939,409	-0.05(-1.08%)
Oct 13, 2022	3.960	4.258	3.960	4.195	1,558,666	-0.34(-7.57%)
Oct 12, 2022	4.592	4.601	4.475	4.538	793,168	-0.05(-0.99%)
Oct 11, 2022	4.565	4.653	4.511	4.583	642,816	+0.04(+0.80%)
Oct 10, 2022	4.520	4.601	4.475	4.547	594,754	+0.05(+1.21%)
Oct 07, 2022	4.656	4.665	4.484	4.493	953,489	-0.22(-4.61%)
Oct 06, 2022	4.737	4.755	4.647	4.710	409,459	-0.06(-1.33%)
Oct 05, 2022	4.746	4.782	4.647	4.773	702,087	-0.06(-1.31%)
Oct 04, 2022	4.665	4.836	4.665	4.836	871,907	+0.27(+5.94%)
Oct 03, 2022	4.529	4.656	4.416	4.565	1,039,039	+0.14(+3.06%)
Sep 30, 2022	4.529	4.565	4.430	4.430	608,717	-0.08(-1.80%)
Sep 29, 2022	4.592	4.601	4.470	4.511	639,443	-0.13(-2.73%)
Sep 28, 2022	4.574	4.692	4.520	4.638	581,131	+0.10(+2.19%)
Sep 27, 2022	4.610	4.683	4.511	4.538	661,602	-0.03(-0.59%)
Sep 26, 2022	4.620	4.692	4.547	4.565	807,886	-0.08(-1.75%)
Sep 23, 2022	4.737	4.755	4.556	4.647	1,065,918	-0.14(-3.02%)
Sep 22, 2022	4.864	4.909	4.791	4.791	525,216	-0.08(-1.67%)
Sep 21, 2022	4.981	5.008	4.873	4.873	550,847	-0.04(-0.74%)
Sep 20, 2022	4.990	4.990	4.873	4.909	708,436	-0.13(-2.51%)
Sep 19, 2022	4.873	5.035	4.864	5.035	1,120,622	+0.12(+2.39%)
Sep 16, 2022	4.800	4.918	4.728	4.918	1,994,324	+0.05(+0.93%)
Sep 15, 2022	4.846	4.936	4.832	4.873	918,328	+0.02(+0.37%)
Sep 14, 2022	4.999	4.999	4.809	4.855	906,170	-0.13(-2.54%)
Sep 13, 2022	5.180	5.198	4.945	4.981	693,524	-0.28(-5.33%)
Sep 12, 2022	5.325	5.329	5.216	5.261	587,316	+0.02(+0.34%)
Sep 09, 2022	5.090	5.243	5.090	5.243	968,126	+0.18(+3.57%)
Sep 08, 2022	5.072	5.081	4.986	5.062	538,432	-0.06(-1.23%)
Sep 07, 2022	5.062	5.162	5.017	5.126	680,646	+0.06(+1.25%)
Sep 06, 2022	5.198	5.279	4.995	5.062	755,240	-0.11(-2.10%)
Sep 02, 2022	5.361	5.373	5.162	5.171	887,735	-0.12(-2.22%)
Sep 01, 2022	5.325	5.325	5.252	5.288	663,411	-0.07(-1.35%)
Aug 31, 2022	5.514	5.529	5.343	5.361	817,558	-0.15(-2.79%)
Aug 30, 2022	5.641	5.677	5.496	5.514	530,257	-0.13(-2.24%)
Aug 29, 2022	5.650	5.686	5.609	5.641	422,309	-0.02(-0.32%)
Aug 26, 2022	5.912	5.930	5.650	5.659	772,465	-0.24(-4.13%)
Aug 25, 2022	5.858	5.921	5.799	5.903	761,215	+0.10(+1.79%)
Aug 24, 2022	5.871	5.880	5.772	5.799	701,135	-0.08(-1.37%)
Aug 23, 2022	5.826	5.906	5.826	5.880	512,940	+0.04(+0.77%)
Aug 22, 2022	5.969	6.005	5.817	5.835	613,714	-0.21(-3.40%)
Aug 19, 2022	6.157	6.157	6.014	6.040	622,687	-0.15(-2.45%)
Aug 18, 2022	6.112	6.215	6.049	6.192	800,724	+0.08(+1.32%)
Aug 17, 2022	6.210	6.246	6.094	6.112	865,503	-0.21(-3.25%)
Aug 16, 2022	6.282	6.326	6.228	6.318	683,429	+0.03(+0.43%)
Aug 15, 2022	6.219	6.318	6.192	6.291	541,265	+0.04(+0.72%)
Aug 12, 2022	6.175	6.255	6.152	6.246	683,876	+0.14(+2.34%)
Aug 11, 2022	6.005	6.166	6.005	6.103	662,839	+0.09(+1.49%)
Aug 10, 2022	5.951	6.054	5.880	6.014	812,053	+0.19(+3.22%)
Aug 09, 2022	5.951	5.991	5.763	5.826	1,306,770	-0.59(-9.19%)
Aug 08, 2022	6.434	6.487	6.407	6.416	465,168	+0.03(+0.42%)
Aug 05, 2022	6.318	6.398	6.300	6.389	356,942	+0.03(+0.42%)
Aug 04, 2022	6.389	6.460	6.326	6.362	480,018	-0.03(-0.42%)
Aug 03, 2022	6.353	6.434	6.313	6.389	388,800	+0.08(+1.27%)
Aug 02, 2022	6.407	6.452	6.291	6.309	422,278	-0.11(-1.67%)

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.