Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.266	7.343	7.087	7.087	751,885	-0.15(-2.04%)
Apr 29, 2010	7.180	7.351	7.149	7.235	449,552	+0.16(+2.19%)
Apr 28, 2010	7.025	7.281	6.901	7.079	656,238	-0.02(-0.33%)
Apr 27, 2010	7.025	7.316	6.971	7.103	1,377,611	-0.01(-0.11%)
Apr 26, 2010	6.893	7.258	6.870	7.110	542,907	+0.23(+3.39%)
Apr 23, 2010	6.451	6.878	6.412	6.878	401,757	+0.46(+7.13%)
Apr 22, 2010	6.187	6.466	6.175	6.420	253,565	+0.12(+1.97%)
Apr 21, 2010	6.202	6.311	6.132	6.295	348,109	+0.16(+2.53%)
Apr 20, 2010	5.993	6.148	5.962	6.140	461,746	+0.22(+3.67%)
Apr 19, 2010	5.713	6.008	5.713	5.923	691,523	+0.18(+3.11%)
Apr 16, 2010	5.985	6.171	5.744	5.744	296,319	-0.26(-4.27%)
Apr 15, 2010	6.101	6.194	5.969	6.000	246,480	-0.12(-1.90%)
Apr 14, 2010	5.876	6.179	5.830	6.117	331,104	+0.29(+4.93%)
Apr 13, 2010	5.876	5.876	5.682	5.830	241,798	-0.08(-1.31%)
Apr 12, 2010	5.977	5.977	5.783	5.907	264,031	-0.05(-0.78%)
Apr 09, 2010	5.884	6.016	5.806	5.954	212,246	+0.07(+1.19%)
Apr 08, 2010	6.101	6.101	5.845	5.884	287,861	-0.27(-4.41%)
Apr 07, 2010	6.272	6.272	6.047	6.156	227,418	-0.15(-2.34%)
Apr 06, 2010	6.078	6.311	6.000	6.303	237,126	+0.21(+3.44%)
Apr 05, 2010	6.024	6.187	5.931	6.094	329,061	+0.09(+1.55%)
Apr 01, 2010	6.024	6.000	6.000	6.000	491,206	+0.05(+0.91%)
Mar 31, 2010	6.024	6.086	5.892	5.946	403,263	-0.12(-2.05%)
Mar 30, 2010	6.055	6.109	5.977	6.070	262,106	+0.01(+0.13%)
Mar 29, 2010	5.977	6.070	5.923	6.063	276,773	+0.10(+1.69%)
Mar 26, 2010	5.915	5.985	5.861	5.962	371,721	+0.05(+0.92%)
Mar 25, 2010	5.931	5.954	5.861	5.907	333,492	+0.00(+0.00%)
Mar 24, 2010	5.667	5.962	5.667	5.907	572,140	+0.19(+3.40%)
Mar 23, 2010	5.674	5.744	5.504	5.713	455,555	+0.02(+0.41%)
Mar 22, 2010	5.511	5.705	5.449	5.690	295,847	+0.16(+2.81%)
Mar 19, 2010	5.806	5.938	5.480	5.535	1,551,196	-0.27(-4.68%)
Mar 18, 2010	5.791	5.892	5.729	5.806	198,126	-0.01(-0.13%)
Mar 17, 2010	5.760	5.861	5.628	5.814	260,241	+0.05(+0.94%)
Mar 16, 2010	6.039	6.171	5.698	5.760	323,830	-0.26(-4.38%)
Mar 15, 2010	5.962	6.047	5.907	6.024	227,851	+0.00(+0.00%)
Mar 12, 2010	6.288	6.334	5.938	6.024	295,978	-0.24(-3.84%)
Mar 11, 2010	6.264	6.326	6.090	6.264	212,130	-0.07(-1.10%)
Mar 10, 2010	6.420	6.691	6.280	6.334	365,484	-0.10(-1.57%)
Mar 09, 2010	6.257	6.489	6.210	6.435	505,260	+0.15(+2.35%)
Mar 08, 2010	6.109	6.342	6.109	6.288	259,969	+0.19(+3.18%)
Mar 05, 2010	6.117	6.210	6.024	6.094	318,190	+0.04(+0.64%)
Mar 04, 2010	6.132	6.202	5.985	6.055	156,793	-0.08(-1.27%)
Mar 03, 2010	5.993	6.245	5.931	6.132	240,177	+0.17(+2.85%)
Mar 02, 2010	6.171	6.272	5.923	5.963	605,225	-0.21(-3.38%)
Mar 01, 2010	5.597	6.210	5.511	6.171	508,016	+0.61(+10.88%)
Feb 26, 2010	5.628	5.705	5.465	5.566	285,666	-0.07(-1.24%)
Feb 25, 2010	5.566	5.651	5.387	5.636	330,292	-0.09(-1.63%)
Feb 24, 2010	5.643	5.783	5.612	5.729	453,981	+0.10(+1.79%)
Feb 23, 2010	5.822	5.892	5.628	5.628	709,758	-0.23(-3.85%)
Feb 22, 2010	5.861	6.031	5.830	5.853	344,862	+0.02(+0.40%)
Feb 19, 2010	5.822	5.962	5.737	5.830	317,904	+0.01(+0.13%)
Feb 18, 2010	5.822	5.868	5.744	5.822	294,789	+0.01(+0.13%)
Feb 17, 2010	5.845	5.907	5.783	5.814	450,048	-0.01(-0.13%)
Feb 16, 2010	5.713	5.868	5.581	5.822	516,463	+0.19(+3.45%)
Feb 12, 2010	5.698	5.628	5.628	5.628	1,189,432	-0.16(-2.81%)
Feb 11, 2010	5.022	5.845	4.914	5.791	1,681,023	+0.76(+15.12%)
Feb 10, 2010	5.496	5.542	4.595	5.030	3,868,922	-0.51(-9.24%)
Feb 09, 2010	5.511	5.558	5.387	5.542	499,724	+0.10(+1.85%)
Feb 08, 2010	5.558	5.674	5.414	5.442	506,733	-0.14(-2.50%)
Feb 05, 2010	5.628	5.636	5.348	5.581	572,003	-0.02(-0.28%)
Feb 04, 2010	5.985	6.039	5.589	5.597	629,813	-0.48(-7.92%)
Feb 03, 2010	5.993	6.101	5.791	6.078	548,788	+0.08(+1.29%)
Feb 02, 2010	6.086	6.125	5.923	6.000	560,114	-0.02(-0.32%)

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.