Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.44	19.81	19.34	19.41	818,495	+0.01(+0.04%)
May 30, 2007	18.86	20.10	18.83	19.40	1,452,661	+0.69(+3.69%)
May 29, 2007	18.98	19.11	18.67	18.71	702,009	-0.23(-1.19%)
May 25, 2007	18.69	19.00	18.61	18.94	591,192	+0.28(+1.50%)
May 24, 2007	18.46	18.77	18.28	18.66	711,673	+0.14(+0.75%)
May 23, 2007	18.14	18.52	18.00	18.52	1,425,021	+0.38(+2.10%)
May 22, 2007	18.06	18.21	18.04	18.14	344,432	+0.01(+0.04%)
May 21, 2007	17.95	18.17	17.90	18.13	383,862	+0.18(+0.99%)
May 18, 2007	17.78	17.95	17.77	17.95	1,381,983	+0.17(+0.96%)
May 17, 2007	17.52	17.83	17.47	17.78	1,196,688	+0.23(+1.33%)
May 16, 2007	17.36	17.59	17.29	17.55	458,084	+0.20(+1.16%)
May 15, 2007	17.43	17.72	17.33	17.34	577,662	-0.10(-0.58%)
May 14, 2007	17.58	17.58	17.42	17.45	575,729	-0.13(-0.75%)
May 11, 2007	17.39	17.59	17.37	17.58	410,278	+0.23(+1.34%)
May 10, 2007	17.62	17.62	17.17	17.34	332,449	-0.31(-1.76%)
May 09, 2007	17.42	17.93	17.35	17.66	817,077	+0.16(+0.89%)
May 08, 2007	17.47	17.62	17.27	17.50	543,644	-0.09(-0.49%)
May 07, 2007	17.34	17.72	17.34	17.59	707,678	+0.25(+1.43%)
May 04, 2007	17.55	17.59	17.07	17.34	642,864	-0.22(-1.24%)
May 03, 2007	17.52	17.97	17.39	17.55	1,155,350	+0.03(+0.18%)
May 02, 2007	18.24	18.25	17.37	17.52	2,494,400	-1.13(-6.03%)
May 01, 2007	18.44	18.86	18.33	18.65	742,097	+0.18(+0.97%)
Apr 30, 2007	18.61	18.63	18.42	18.47	684,484	-0.08(-0.42%)
Apr 27, 2007	18.79	18.81	18.55	18.55	798,780	-0.32(-1.69%)
Apr 26, 2007	18.80	19.05	18.62	18.87	928,924	+0.05(+0.25%)
Apr 25, 2007	18.86	18.98	18.79	18.82	1,185,878	-0.02(-0.12%)
Apr 24, 2007	18.95	19.11	18.80	18.84	562,328	-0.06(-0.33%)
Apr 23, 2007	18.94	19.00	18.84	18.90	540,552	-0.03(-0.16%)
Apr 20, 2007	19.14	19.27	18.87	18.94	920,162	-0.03(-0.16%)
Apr 19, 2007	19.15	19.15	18.84	18.97	610,392	-0.30(-1.57%)
Apr 18, 2007	19.22	19.38	19.11	19.27	481,793	-0.02(-0.08%)
Apr 17, 2007	19.31	19.40	19.16	19.29	427,158	+0.00(+0.00%)
Apr 16, 2007	19.35	19.47	19.24	19.29	510,657	+0.04(+0.20%)
Apr 13, 2007	19.29	19.29	19.11	19.25	887,433	-0.04(-0.20%)
Apr 12, 2007	19.29	19.32	19.18	19.29	440,559	-0.04(-0.20%)
Apr 11, 2007	19.56	19.58	19.25	19.32	1,189,472	-0.23(-1.19%)
Apr 10, 2007	19.52	19.63	19.44	19.56	591,579	+0.08(+0.40%)
Apr 09, 2007	19.56	19.63	19.42	19.48	670,439	-0.12(-0.59%)
Apr 05, 2007	19.51	19.77	19.46	19.60	495,710	+0.15(+0.76%)
Apr 04, 2007	19.17	19.52	19.05	19.45	717,600	+0.28(+1.46%)
Apr 03, 2007	18.90	19.18	18.82	19.17	750,974	+0.28(+1.48%)
Apr 02, 2007	18.68	18.90	18.66	18.89	943,614	+0.19(+1.04%)
Mar 30, 2007	18.45	18.99	18.45	18.70	828,803	+0.23(+1.26%)
Mar 29, 2007	18.28	18.48	18.19	18.46	735,769	+0.27(+1.49%)
Mar 28, 2007	18.18	18.43	18.04	18.19	1,030,850	-0.07(-0.38%)
Mar 27, 2007	18.13	18.63	18.00	18.26	1,206,223	+0.06(+0.34%)
Mar 26, 2007	17.70	18.49	17.46	18.20	553,308	+0.50(+2.85%)
Mar 23, 2007	17.66	17.92	17.66	17.69	261,964	+0.00(+0.00%)
Mar 22, 2007	17.80	17.80	17.45	17.69	505,503	-0.05(-0.26%)
Mar 21, 2007	17.33	17.84	17.31	17.74	336,314	+0.41(+2.37%)
Mar 20, 2007	17.19	17.42	17.15	17.33	278,071	+0.09(+0.54%)
Mar 19, 2007	16.86	17.40	16.86	17.24	560,653	+0.47(+2.78%)
Mar 16, 2007	16.58	16.79	16.56	16.77	830,607	+0.20(+1.22%)
Mar 15, 2007	16.49	16.65	16.36	16.57	390,821	+0.08(+0.47%)
Mar 14, 2007	16.24	16.51	16.20	16.49	637,452	+0.28(+1.72%)
Mar 13, 2007	16.56	16.63	16.17	16.21	493,390	-0.35(-2.11%)
Mar 12, 2007	16.43	16.56	16.35	16.56	355,514	+0.07(+0.42%)
Mar 09, 2007	16.44	16.51	16.30	16.49	474,706	+0.12(+0.76%)
Mar 08, 2007	16.41	16.53	16.27	16.37	1,038,839	+0.02(+0.14%)
Mar 07, 2007	16.51	16.61	16.34	16.34	495,065	-0.22(-1.31%)
Mar 06, 2007	16.54	16.69	16.45	16.56	601,243	+0.09(+0.52%)
Mar 05, 2007	16.30	17.05	15.89	16.48	610,778	+0.02(+0.09%)
Mar 02, 2007	16.67	16.86	16.44	16.46	493,004	-0.26(-1.53%)

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.