Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	6.769	6.901	6.567	6.614	363,050	-0.19(-2.85%)
Dec 30, 2010	6.761	6.870	6.707	6.808	185,033	+0.02(+0.23%)
Dec 29, 2010	6.777	6.808	6.761	6.792	132,701	+0.03(+0.46%)
Dec 28, 2010	6.800	6.823	6.699	6.761	183,953	-0.03(-0.46%)
Dec 27, 2010	6.746	6.847	6.730	6.792	291,436	+0.04(+0.57%)
Dec 23, 2010	6.660	6.784	6.614	6.753	206,861	+0.08(+1.16%)
Dec 22, 2010	6.769	6.769	6.489	6.676	267,255	-0.05(-0.81%)
Dec 21, 2010	6.552	6.777	6.521	6.730	527,304	+0.19(+2.97%)
Dec 20, 2010	6.489	6.559	6.489	6.536	198,789	+0.08(+1.20%)
Dec 17, 2010	6.598	6.598	6.404	6.458	404,639	-0.13(-2.00%)
Dec 16, 2010	6.451	6.590	6.390	6.590	316,207	+0.15(+2.29%)
Dec 15, 2010	6.497	6.583	6.342	6.443	577,043	-0.08(-1.19%)
Dec 14, 2010	6.660	6.660	6.412	6.521	443,444	-0.08(-1.18%)
Dec 13, 2010	6.715	6.854	6.559	6.598	576,664	-0.10(-1.51%)
Dec 10, 2010	6.381	6.792	6.295	6.699	517,859	+0.32(+4.99%)
Dec 09, 2010	6.210	6.427	6.031	6.381	814,201	+0.19(+3.01%)
Dec 08, 2010	5.791	6.237	5.729	6.194	670,006	+0.43(+7.40%)
Dec 07, 2010	5.799	5.822	5.667	5.768	629,991	+0.08(+1.36%)
Dec 06, 2010	5.737	5.814	5.651	5.690	272,826	-0.08(-1.35%)
Dec 03, 2010	5.705	5.806	5.667	5.768	265,272	+0.01(+0.13%)
Dec 02, 2010	5.721	5.798	5.628	5.760	310,852	+0.05(+0.95%)
Dec 01, 2010	5.597	5.768	5.573	5.705	347,684	+0.26(+4.70%)
Nov 30, 2010	5.341	5.473	5.240	5.449	579,808	+0.05(+0.86%)
Nov 29, 2010	5.488	5.488	5.325	5.403	210,765	-0.15(-2.66%)
Nov 26, 2010	5.597	5.651	5.535	5.550	68,829	-0.11(-1.92%)
Nov 24, 2010	5.410	5.659	5.659	5.659	195,107	+0.29(+5.35%)
Nov 23, 2010	5.410	5.457	5.271	5.372	225,989	-0.14(-2.54%)
Nov 22, 2010	5.573	5.573	5.263	5.511	396,949	-0.11(-1.93%)
Nov 19, 2010	5.698	5.729	5.488	5.620	551,751	-0.12(-2.03%)
Nov 18, 2010	5.527	5.799	5.480	5.737	533,749	+0.29(+5.42%)
Nov 17, 2010	5.504	5.511	5.395	5.442	192,687	-0.05(-0.99%)
Nov 16, 2010	5.457	5.504	5.263	5.496	625,618	-0.03(-0.56%)
Nov 15, 2010	5.535	5.535	5.364	5.527	361,513	-0.01(-0.14%)
Nov 12, 2010	5.659	5.713	5.488	5.535	584,477	-0.21(-3.65%)
Nov 11, 2010	5.605	5.762	5.483	5.744	561,960	+0.04(+0.68%)
Nov 10, 2010	5.286	5.760	5.193	5.705	1,162,856	+0.46(+8.73%)
Nov 09, 2010	4.960	5.279	4.960	5.247	1,617,876	+0.29(+5.96%)
Nov 08, 2010	5.061	5.131	4.890	4.952	363,625	-0.12(-2.45%)
Nov 05, 2010	4.836	5.084	4.805	5.077	416,108	+0.27(+5.65%)
Nov 04, 2010	4.859	4.929	4.751	4.805	384,211	+0.07(+1.48%)
Nov 03, 2010	4.743	4.789	4.588	4.735	307,044	-0.02(-0.33%)
Nov 02, 2010	4.766	4.828	4.689	4.751	287,911	+0.04(+0.82%)
Nov 01, 2010	4.859	5.030	4.626	4.712	587,824	-0.12(-2.57%)
Oct 29, 2010	4.789	4.867	4.774	4.836	582,916	+0.00(+0.00%)
Oct 28, 2010	4.937	4.945	4.735	4.836	564,790	-0.02(-0.48%)
Oct 27, 2010	4.518	4.929	4.518	4.859	1,345,583	+0.25(+5.39%)
Oct 25, 2010	4.611	4.735	4.572	4.611	154,181	+0.06(+1.37%)
Oct 22, 2010	4.619	4.619	4.471	4.549	118,425	-0.05(-1.18%)
Oct 21, 2010	4.712	4.751	4.386	4.603	358,346	-0.05(-1.17%)
Oct 20, 2010	4.526	4.766	4.526	4.658	371,975	+0.18(+3.99%)
Oct 19, 2010	4.650	4.704	4.425	4.479	266,552	-0.28(-5.87%)
Oct 18, 2010	4.712	4.782	4.658	4.758	157,048	+0.07(+1.49%)
Oct 15, 2010	4.720	4.751	4.564	4.689	334,576	+0.05(+1.17%)
Oct 14, 2010	4.774	4.813	4.572	4.634	356,900	-0.15(-3.08%)
Oct 13, 2010	4.580	4.821	4.541	4.782	616,344	+0.23(+4.94%)
Oct 12, 2010	4.549	4.595	4.425	4.557	304,922	+0.02(+0.51%)
Oct 11, 2010	4.557	4.634	4.526	4.533	263,512	-0.02(-0.34%)
Oct 08, 2010	4.549	4.580	4.386	4.549	497,233	+0.10(+2.27%)
Oct 07, 2010	4.564	4.595	4.378	4.448	1,397	-0.05(-1.21%)
Oct 06, 2010	4.572	4.580	4.440	4.502	216,517	-0.07(-1.53%)
Oct 05, 2010	4.440	4.580	4.378	4.572	282,573	+0.21(+4.80%)
Oct 04, 2010	4.580	4.580	4.285	4.363	319,808	-0.23(-5.07%)

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.