Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ACCO	4.82	4.88	4.75	4.76	-0.05	475,416	2,103	4.69	5.42
2024-04-30	Z	ACCO	4.89	4.89	4.815	4.82	-0.10	611,325	1,808	4.81	5.42
2024-04-29	Z	ACCO	4.86	4.945	4.86	4.92	0.10	703,888	2,616	4.83	5.42
2024-04-26	Z	ACCO	4.87	4.94	4.825	4.83	-0.01	411,531	1,487	4.82	5.35
2024-04-25	Z	ACCO	4.86	4.925	4.825	4.85	-0.06	629,442	2,150	4.82	5.80
2024-04-24	Z	ACCO	4.97	4.985	4.83	4.91	-0.07	685,654	3,048	4.82	4.99
2024-04-23	Z	ACCO	4.96	5.045	4.95	4.98	0.03	574,907	4,043	4.73	5.57
2024-04-22	Z	ACCO	5.00	5.07	4.96	4.96	0.05	717,806	3,819	4.73	5.80
2024-04-19	Z	ACCO	4.84	4.97	4.84	4.92	0.06	659,816	3,962	4.83	5.35
2024-04-18	Z	ACCO	4.87	4.905	4.84	4.86	0.01	601,401	2,523	4.60	5.35
2024-04-17	Z	ACCO	5.00	5.00	4.84	4.84	-0.10	729,826	2,255	4.42	5.51
2024-04-16	Z	ACCO	5.00	5.015	4.93	4.94	-0.07	544,447	2,096	4.84	5.35
2024-04-15	Z	ACCO	5.1301	5.135	5.00	5.02	-0.01	519,918	1,889	4.57	8.25
2024-04-12	Z	ACCO	5.12	5.1576	4.995	5.03	-0.15	535,301	2,627	4.88	5.35
2024-04-11	Z	ACCO	5.15	5.235	5.14	5.18	0.065	449,543	2,006	3.00	5.35
2024-04-10	Z	ACCO	5.21	5.21	4.96	5.12	-0.14	692,684	3,686	4.56	5.35
2024-04-09	Z	ACCO	5.27	5.34	5.23	5.25	-0.005	387,217	2,477	5.20	5.86
2024-04-08	Z	ACCO	5.26	5.30	5.22	5.26	0.026	332,669	2,656	5.21	5.97
2024-04-05	Z	ACCO	5.22	5.295	5.2152	5.23	-0.02	397,829	1,973	4.93	5.50
2024-04-04	Z	ACCO	5.44	5.54	5.21	5.25	-0.10	506,404	2,394	4.81	8.25
2024-04-03	Z	ACCO	5.26	5.39	5.17	5.36	0.08	513,503	3,725	5.03	5.97
2024-04-02	Z	ACCO	5.37	5.39	5.18	5.28	-0.16	751,369	2,237	4.79	5.39
2024-04-01	Z	ACCO	5.60	5.60	5.42	5.43	-0.185	379,077	2,651	5.41	5.54
2024-03-29	Z	ACCO	5.61	5.675	5.58	5.61	-0.01	0	0	5.18	5.85
2024-03-28	Z	ACCO	5.61	5.675	5.58	5.61	-0.01	793,796	3,021	5.18	5.85
2024-03-27	Z	ACCO	5.59	5.65	5.55	5.62	0.085	543,566	2,971	5.06	6.23
2024-03-26	Z	ACCO	5.56	5.65	5.54	5.54	0.01	488,131	2,529	5.40	6.20
2024-03-25	Z	ACCO	5.60	5.65	5.53	5.53	-0.06	363,316	2,264	5.18	6.20
2024-03-22	Z	ACCO	5.72	5.75	5.58	5.59	-0.12	464,603	2,460	5.13	6.14
2024-03-21	Z	ACCO	5.66	5.72	5.615	5.70	0.02	988,497	3,481	5.13	5.70
2024-03-20	Z	ACCO	5.34	5.68	5.305	5.67	0.34	1,051,552	3,951	5.20	6.16
2024-03-19	Z	ACCO	5.26	5.435	5.235	5.33	0.07	1,557,596	3,121	5.27	5.97
2024-03-18	Z	ACCO	5.25	5.33	5.19	5.25		1,617,740	3,155	4.60	5.41
2024-03-15	Z	ACCO	5.24	5.36	5.24	5.25		1,624,204	2,933	5.21	5.81
2024-03-14	Z	ACCO	5.34	5.34	5.23	5.25	-0.085	1,052,607	3,017	5.22	5.81
2024-03-13	Z	ACCO	5.39	5.50	5.36	5.41	0.02	1,616,846	3,528	5.34	5.57
2024-03-12	Z	ACCO	5.37	5.41	5.305	5.39	0.01	1,159,859	3,780	5.30	5.41
2024-03-11	Z	ACCO	5.45	5.48	5.36	5.39	-0.075	529,680	4,735	5.33	5.85
2024-03-08	Z	ACCO	5.49	5.505	5.39	5.46	0.0475	880,748	4,065	5.19	5.85
2024-03-07	Z	ACCO	5.43	5.46	5.36	5.42	0.06	604,059	3,232	5.13	6.16
2024-03-06	Z	ACCO	5.43	5.44	5.33	5.37	0.01	1,218,839	2,947	5.31	5.38
2024-03-05	Z	ACCO	5.42	5.495	5.36	5.37	-0.10	1,070,772	2,778	5.36	5.64
2024-03-04	Z	ACCO	5.60	5.67	5.415	5.46	-0.14	694,332	3,456	4.90	6.24
2024-03-01	Z	ACCO	5.555	5.615	5.48	5.595	0.015	606,247	3,039	5.49	6.14
2024-02-29	Z	ACCO	5.63	5.65	5.50	5.58	0.04	844,938	2,911	5.50	5.62
2024-02-28	Z	ACCO	5.69	5.69	5.53	5.54	-0.235	718,531	2,426	5.51	6.03
2024-02-27	Z	ACCO	5.82	5.875	5.70	5.77	-0.05	669,986	2,775	5.23	6.14
2024-02-26	Z	ACCO	5.54	5.83	5.47	5.82	0.23	1,096,518	4,280	4.99	8.25
2024-02-23	Z	ACCO	6.00	6.06	5.1501	5.58	-0.85	1,518,808	4,811	5.23	6.14
2024-02-22	Z	ACCO	6.39	6.49	6.39	6.42	0.05	413,431	2,114	4.99	6.18
2024-02-21	Z	ACCO	6.42	6.468	6.38	6.44	0.04	552,079	1,527	6.21	8.25
2024-02-20	Z	ACCO	6.44	6.545	6.38	6.40	-0.10	426,262	2,080	6.21	6.99
2024-02-19	Z	ACCO	6.54	6.62	6.44	6.50	-0.085	0	0	6.21	8.25
2024-02-16	Z	ACCO	6.54	6.62	6.44	6.50	-0.085	426,646	1,872	6.21	8.25
2024-02-15	Z	ACCO	6.45	6.60	6.45	6.59	0.14	491,914	1,756	6.21	8.25
2024-02-14	Z	ACCO	6.38	6.495	6.34	6.45	0.155	309,100	1,591	6.21	13.00
2024-02-13	Z	ACCO	6.38	6.41	6.23	6.30	-0.23	637,689	2,776	6.21	6.99
2024-02-12	Z	ACCO	6.39	6.59	6.385	6.54	0.18	626,507	1,796	5.40	6.99
2024-02-09	Z	ACCO	6.31	6.405	6.25	6.36	0.04	457,300	1,933	5.71	7.05
2024-02-08	Z	ACCO	6.29	6.35	6.26	6.32	0.06	313,084	1,462	3.13	6.50
2024-02-07	Z	ACCO	6.30	6.30	6.215	6.26	-0.04	424,428	1,438	5.40	7.05
2024-02-06	Z	ACCO	6.28	6.37	6.2643	6.30	0.03	512,560	1,858	5.40	8.25
2024-02-05	Z	ACCO	6.25	6.37	6.14	6.27	-0.03	575,290	1,940	5.58	6.50