Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.482	6.513	6.257	6.334	323,756	-0.09(-1.45%)
May 23, 2011	6.629	6.629	6.427	6.427	287,776	-0.34(-5.05%)
May 20, 2011	6.769	6.823	6.606	6.769	298,424	-0.05(-0.68%)
May 19, 2011	6.932	6.979	6.738	6.816	333,458	-0.06(-0.90%)
May 18, 2011	6.963	7.025	6.831	6.878	445,580	-0.09(-1.34%)
May 17, 2011	7.118	7.204	6.924	6.971	301,417	-0.17(-2.39%)
May 16, 2011	7.110	7.328	7.087	7.142	333,872	-0.04(-0.54%)
May 13, 2011	7.429	7.475	7.103	7.180	266,205	-0.26(-3.44%)
May 12, 2011	7.149	7.561	7.096	7.436	155,157	+0.23(+3.12%)
May 11, 2011	7.351	7.405	7.118	7.211	302,007	-0.16(-2.21%)
May 10, 2011	7.336	7.405	7.242	7.374	166,949	+0.12(+1.60%)
May 09, 2011	7.281	7.328	7.227	7.258	122,151	-0.09(-1.16%)
May 06, 2011	7.491	7.491	7.260	7.343	355,559	+0.01(+0.11%)
May 05, 2011	7.281	7.491	7.204	7.336	348,464	-0.02(-0.32%)
May 04, 2011	7.499	7.499	7.196	7.359	438,814	-0.12(-1.56%)
May 03, 2011	7.584	7.669	7.444	7.475	451,703	-0.15(-1.93%)
May 02, 2011	7.607	7.631	7.568	7.623	541,325	+0.09(+1.13%)
Apr 29, 2011	7.638	7.646	7.514	7.537	289,310	-0.08(-1.02%)
Apr 28, 2011	7.662	7.677	7.491	7.615	280,850	-0.06(-0.81%)
Apr 27, 2011	7.468	7.701	7.219	7.677	598,788	+0.19(+2.49%)
Apr 26, 2011	7.553	7.669	7.475	7.491	217,300	-0.05(-0.72%)
Apr 25, 2011	7.685	7.716	7.522	7.545	221,317	-0.14(-1.82%)
Apr 21, 2011	7.763	7.763	7.537	7.685	135,493	+0.01(+0.10%)
Apr 20, 2011	7.615	7.794	7.592	7.677	248,539	+0.22(+2.91%)
Apr 19, 2011	7.351	7.499	7.242	7.460	203,776	+0.14(+1.91%)
Apr 18, 2011	7.235	7.336	7.095	7.320	204,965	-0.06(-0.84%)
Apr 15, 2011	7.289	7.405	7.095	7.382	342,123	+0.07(+0.96%)
Apr 14, 2011	7.173	7.336	7.173	7.312	482,684	+0.05(+0.64%)
Apr 13, 2011	7.405	7.405	7.165	7.266	276,204	-0.07(-0.95%)
Apr 12, 2011	7.305	7.429	7.227	7.336	234,296	-0.04(-0.53%)
Apr 11, 2011	7.421	7.506	7.266	7.374	195,381	-0.08(-1.04%)
Apr 08, 2011	7.794	7.832	7.359	7.452	316,859	-0.26(-3.42%)
Apr 07, 2011	7.995	8.065	7.716	7.716	345,846	-0.29(-3.68%)
Apr 06, 2011	7.894	8.042	7.848	8.011	214,135	+0.17(+2.18%)
Apr 05, 2011	7.568	8.042	7.545	7.840	666,171	+0.23(+3.06%)
Apr 04, 2011	7.475	7.763	7.475	7.607	386,592	+0.13(+1.77%)
Apr 01, 2011	7.444	7.600	7.312	7.475	791,931	+0.07(+0.94%)
Mar 31, 2011	7.157	7.499	7.157	7.405	296,211	+0.25(+3.47%)
Mar 30, 2011	7.157	7.157	7.157	7.157	366,491	+0.08(+1.10%)
Mar 29, 2011	7.056	7.118	6.924	7.079	477,130	+0.02(+0.22%)
Mar 28, 2011	7.087	7.173	7.064	7.064	323,098	-0.01(-0.11%)
Mar 25, 2011	7.196	7.398	7.056	7.072	279,933	-0.06(-0.87%)
Mar 24, 2011	7.095	7.227	6.893	7.134	408,574	+0.13(+1.88%)
Mar 23, 2011	6.947	7.048	6.885	7.002	912,016	+0.02(+0.22%)
Mar 22, 2011	6.971	7.056	6.909	6.986	338,270	+0.01(+0.11%)
Mar 21, 2011	6.893	6.979	6.800	6.979	395,616	+0.26(+3.81%)
Mar 18, 2011	6.839	7.118	6.676	6.722	830,385	+0.00(+0.00%)
Mar 17, 2011	6.986	7.002	6.664	6.722	443,063	-0.11(-1.59%)
Mar 16, 2011	6.800	6.986	6.753	6.831	387,066	-0.01(-0.11%)
Mar 15, 2011	6.792	6.909	6.784	6.839	266,415	-0.06(-0.90%)
Mar 14, 2011	6.893	7.118	6.854	6.901	257,903	-0.13(-1.88%)
Mar 11, 2011	6.932	7.126	6.870	7.033	227,007	+0.02(+0.33%)
Mar 10, 2011	7.196	7.196	6.909	7.010	533,217	-0.34(-4.65%)
Mar 09, 2011	7.180	7.483	7.142	7.351	277,793	+0.17(+2.38%)
Mar 08, 2011	6.940	7.219	6.784	7.180	325,668	+0.23(+3.35%)
Mar 07, 2011	6.916	7.025	6.691	6.947	391,291	+0.04(+0.56%)
Mar 04, 2011	6.878	6.971	6.784	6.909	211,321	+0.02(+0.34%)
Mar 03, 2011	6.777	6.986	6.777	6.885	374,177	+0.19(+2.90%)
Mar 02, 2011	6.497	6.699	6.497	6.691	217,269	+0.17(+2.62%)

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.