Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.652	7.792	7.617	7.714	883,110	+0.07(+0.91%)
May 27, 2016	7.636	7.644	7.644	7.644	556,788	+0.03(+0.41%)
May 26, 2016	7.636	7.683	7.582	7.613	279,941	-0.01(-0.10%)
May 25, 2016	7.652	7.706	7.590	7.621	466,620	-0.03(-0.41%)
May 24, 2016	7.497	7.722	7.427	7.652	718,943	+0.24(+3.25%)
May 23, 2016	7.489	7.497	7.373	7.411	846,301	-0.09(-1.14%)
May 20, 2016	7.450	7.532	7.427	7.497	763,950	+0.09(+1.26%)
May 19, 2016	7.365	7.435	7.310	7.404	604,681	+0.00(+0.00%)
May 18, 2016	7.466	7.528	7.361	7.404	626,153	-0.09(-1.14%)
May 17, 2016	7.652	7.667	7.419	7.489	836,032	-0.23(-2.92%)
May 16, 2016	7.605	7.803	7.605	7.714	663,014	+0.10(+1.33%)
May 13, 2016	7.644	7.761	7.574	7.613	1,120,317	-0.04(-0.51%)
May 12, 2016	7.706	7.830	7.551	7.652	934,373	-0.05(-0.70%)
May 11, 2016	7.644	7.753	7.574	7.706	865,017	+0.07(+0.91%)
May 10, 2016	7.598	7.722	7.570	7.636	728,925	+0.05(+0.61%)
May 09, 2016	7.528	7.683	7.481	7.590	815,153	+0.01(+0.10%)
May 06, 2016	7.536	7.605	7.489	7.582	447,278	+0.03(+0.41%)
May 05, 2016	7.660	7.667	7.512	7.551	771,088	-0.05(-0.61%)
May 04, 2016	7.559	7.706	7.536	7.598	764,008	+0.02(+0.20%)
May 03, 2016	7.567	7.644	7.419	7.582	816,314	-0.06(-0.81%)
May 02, 2016	7.450	7.679	7.373	7.644	1,467,577	+0.24(+3.25%)
Apr 29, 2016	7.404	7.563	7.303	7.404	1,340,114	+0.00(+0.00%)
Apr 28, 2016	7.070	7.598	7.062	7.404	1,756,281	-0.19(-2.45%)
Apr 27, 2016	7.567	8.149	7.264	7.590	2,308,756	+0.68(+9.89%)
Apr 26, 2016	6.783	6.950	6.744	6.907	791,214	+0.15(+2.18%)
Apr 25, 2016	6.814	6.814	6.713	6.759	558,277	-0.05(-0.80%)
Apr 22, 2016	6.783	6.868	6.713	6.814	731,236	+0.05(+0.80%)
Apr 21, 2016	6.891	6.915	6.752	6.759	388,387	-0.16(-2.35%)
Apr 20, 2016	6.946	6.985	6.876	6.922	542,662	-0.02(-0.22%)
Apr 19, 2016	6.961	7.054	6.930	6.938	530,418	-0.02(-0.22%)
Apr 18, 2016	6.907	6.992	6.899	6.953	380,553	+0.02(+0.22%)
Apr 15, 2016	6.860	6.992	6.806	6.938	524,845	+0.07(+1.02%)
Apr 14, 2016	6.992	7.000	6.845	6.868	465,016	-0.13(-1.88%)
Apr 13, 2016	6.806	7.008	6.767	7.000	868,146	+0.26(+3.80%)
Apr 12, 2016	6.690	6.806	6.674	6.744	731,844	+0.07(+1.05%)
Apr 11, 2016	6.728	6.891	6.674	6.674	700,321	-0.02(-0.35%)
Apr 08, 2016	6.822	6.853	6.659	6.697	586,641	-0.02(-0.35%)
Apr 07, 2016	6.814	6.860	6.697	6.721	598,228	-0.16(-2.26%)
Apr 06, 2016	6.744	6.899	6.697	6.876	589,485	+0.16(+2.31%)
Apr 05, 2016	6.829	6.899	6.721	6.721	880,875	-0.12(-1.81%)
Apr 04, 2016	7.008	7.008	6.837	6.845	583,661	-0.16(-2.33%)
Apr 01, 2016	6.899	7.039	6.783	7.008	773,856	+0.04(+0.56%)
Mar 31, 2016	6.860	7.023	6.837	6.969	730,294	+0.11(+1.58%)
Mar 30, 2016	6.922	7.000	6.756	6.860	885,164	-0.09(-1.34%)
Mar 29, 2016	6.596	6.969	6.565	6.953	1,186,544	+0.34(+5.16%)
Mar 28, 2016	6.682	6.845	6.593	6.612	936,731	-0.03(-0.47%)
Mar 24, 2016	6.573	6.643	6.643	6.643	441,977	+0.05(+0.71%)
Mar 23, 2016	6.705	6.767	6.593	6.596	562,897	-0.19(-2.75%)
Mar 22, 2016	6.263	6.907	6.263	6.783	1,815,239	+0.58(+9.39%)
Mar 21, 2016	6.309	6.371	6.170	6.201	537,422	-0.12(-1.96%)
Mar 18, 2016	6.232	6.348	6.185	6.325	1,061,908	+0.13(+2.13%)
Mar 17, 2016	5.976	6.232	5.976	6.193	517,614	+0.21(+3.50%)
Mar 16, 2016	5.898	6.007	5.875	5.983	550,372	+0.05(+0.92%)
Mar 15, 2016	5.929	5.968	5.867	5.929	636,617	-0.05(-0.78%)
Mar 14, 2016	6.045	6.092	5.933	5.976	848,013	-0.11(-1.79%)
Mar 11, 2016	6.084	6.162	6.038	6.084	682,469	+0.03(+0.51%)
Mar 10, 2016	6.100	6.185	6.007	6.053	673,868	-0.04(-0.64%)
Mar 09, 2016	5.945	6.139	5.929	6.092	624,572	+0.16(+2.61%)
Mar 08, 2016	6.232	6.247	5.859	5.937	1,092,923	-0.32(-5.09%)
Mar 07, 2016	5.991	6.302	5.945	6.255	1,078,425	+0.24(+4.00%)
Mar 04, 2016	6.061	6.139	5.976	6.014	702,319	-0.05(-0.77%)
Mar 03, 2016	5.937	6.084	5.898	6.061	773,632	+0.09(+1.56%)
Mar 02, 2016	5.851	6.007	5.844	5.968	735,311	+0.09(+1.59%)

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.