Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.86	11.25	10.78	10.81	303,281	-0.04(-0.36%)
Apr 29, 2008	10.72	11.12	10.68	10.84	364,314	+0.09(+0.87%)
Apr 28, 2008	10.49	11.02	10.36	10.75	482,259	+0.27(+2.59%)
Apr 25, 2008	10.53	10.67	10.11	10.48	190,726	+0.02(+0.15%)
Apr 24, 2008	10.14	10.63	10.06	10.46	317,628	+0.33(+3.30%)
Apr 23, 2008	10.21	10.28	10.07	10.13	386,950	-0.04(-0.38%)
Apr 22, 2008	10.56	10.56	10.08	10.17	630,958	-0.33(-3.11%)
Apr 21, 2008	10.59	10.72	10.36	10.49	226,591	-0.22(-2.03%)
Apr 18, 2008	10.61	10.96	10.61	10.71	296,113	+0.27(+2.60%)
Apr 17, 2008	10.43	10.52	10.36	10.44	168,744	-0.02(-0.15%)
Apr 16, 2008	10.28	10.70	10.22	10.46	348,078	+0.21(+2.05%)
Apr 15, 2008	10.22	10.29	10.16	10.25	363,350	+0.08(+0.76%)
Apr 14, 2008	10.11	10.25	10.09	10.17	305,716	+0.04(+0.38%)
Apr 11, 2008	10.37	10.44	10.08	10.13	421,383	-0.33(-3.12%)
Apr 10, 2008	10.46	10.57	10.33	10.46	208,952	-0.01(-0.07%)
Apr 09, 2008	10.81	10.84	10.32	10.46	376,939	-0.39(-3.58%)
Apr 08, 2008	10.60	10.91	10.60	10.85	208,695	+0.15(+1.38%)
Apr 07, 2008	10.64	10.90	10.54	10.70	307,823	+0.19(+1.77%)
Apr 04, 2008	10.60	10.98	10.41	10.52	371,931	-0.06(-0.59%)
Apr 03, 2008	10.76	10.81	10.48	10.58	537,649	-0.23(-2.15%)
Apr 02, 2008	10.98	11.15	10.65	10.81	329,660	-0.24(-2.18%)
Apr 01, 2008	10.54	11.15	10.53	11.05	566,855	+0.52(+4.94%)
Mar 31, 2008	10.17	10.77	10.17	10.53	506,793	+0.36(+3.59%)
Mar 28, 2008	10.17	10.30	10.12	10.17	486,182	-0.01(-0.08%)
Mar 27, 2008	10.25	10.37	10.06	10.18	283,267	+0.00(+0.00%)
Mar 26, 2008	10.59	10.60	10.16	10.18	703,454	-0.38(-3.60%)
Mar 25, 2008	11.39	11.39	10.39	10.56	804,248	-0.89(-7.80%)
Mar 24, 2008	10.98	11.60	10.94	11.45	601,222	+0.52(+4.76%)
Mar 21, 2008	10.74	11.03	10.41	10.93	1,580,413	+0.00(+0.00%)
Mar 20, 2008	10.74	11.03	10.41	10.93	1,580,413	+0.36(+3.38%)
Mar 19, 2008	10.79	11.20	10.56	10.57	438,092	-0.23(-2.15%)
Mar 18, 2008	10.69	10.99	10.43	10.81	555,875	+0.43(+4.11%)
Mar 17, 2008	10.01	10.87	10.01	10.38	461,038	+0.10(+0.98%)
Mar 14, 2008	10.64	10.64	10.17	10.28	303,638	-0.29(-2.79%)
Mar 13, 2008	10.26	10.71	10.25	10.57	456,552	+0.17(+1.64%)
Mar 12, 2008	10.65	10.77	10.36	10.40	255,458	-0.23(-2.19%)
Mar 11, 2008	10.53	10.88	10.39	10.63	919,804	+0.41(+4.03%)
Mar 10, 2008	10.24	10.34	10.08	10.22	344,733	+0.07(+0.69%)
Mar 07, 2008	10.13	10.53	9.959	10.15	437,744	-0.07(-0.68%)
Mar 06, 2008	10.68	10.73	10.14	10.22	472,294	-0.54(-4.98%)
Mar 05, 2008	10.95	10.97	10.60	10.76	236,005	-0.13(-1.21%)
Mar 04, 2008	10.76	11.00	10.72	10.89	526,504	+0.00(+0.00%)
Mar 03, 2008	10.73	11.26	10.66	10.89	947,059	+0.12(+1.15%)
Feb 29, 2008	10.74	10.90	10.67	10.77	606,117	-0.12(-1.14%)
Feb 28, 2008	10.87	10.98	10.72	10.89	403,605	-0.05(-0.43%)
Feb 27, 2008	10.80	11.01	10.70	10.94	291,366	+0.01(+0.07%)
Feb 26, 2008	10.88	11.13	10.61	10.93	787,759	-0.05(-0.42%)
Feb 25, 2008	10.82	10.99	10.61	10.98	405,665	+0.14(+1.29%)
Feb 22, 2008	11.14	11.18	10.62	10.84	631,025	-0.19(-1.76%)
Feb 21, 2008	11.50	11.53	10.95	11.03	842,133	-0.58(-5.01%)
Feb 20, 2008	11.26	11.64	11.26	11.61	1,175,777	+0.30(+2.68%)
Feb 19, 2008	11.35	11.64	11.21	11.31	447,207	+0.09(+0.83%)
Feb 18, 2008	11.35	11.42	10.95	11.22	0	+0.00(+0.00%)
Feb 15, 2008	11.35	11.42	10.95	11.22	893,508	-0.23(-2.03%)
Feb 14, 2008	12.32	12.49	11.14	11.45	905,246	-0.82(-6.65%)
Feb 13, 2008	11.54	12.80	11.54	12.26	2,187,238	+1.65(+15.58%)
Feb 12, 2008	10.71	11.05	10.53	10.61	380,031	-0.16(-1.44%)
Feb 11, 2008	10.54	10.84	10.32	10.77	435,019	+0.21(+1.99%)
Feb 08, 2008	10.72	10.85	10.39	10.56	290,785	-0.17(-1.59%)
Feb 07, 2008	10.40	10.91	10.34	10.73	438,130	+0.29(+2.75%)
Feb 06, 2008	10.32	10.60	10.07	10.44	435,425	+0.23(+2.20%)
Feb 05, 2008	10.51	10.52	9.626	10.22	744,980	-0.50(-4.64%)
Feb 04, 2008	10.88	10.92	10.52	10.71	709,765	-0.24(-2.20%)

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.