Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.06	17.26	17.06	17.23	320,256	+0.16(+0.91%)
Mar 30, 2006	17.06	17.16	17.05	17.08	379,515	+0.05(+0.27%)
Mar 29, 2006	17.02	17.14	17.01	17.03	181,513	-0.02(-0.09%)
Mar 28, 2006	17.12	17.24	17.02	17.05	443,412	-0.12(-0.72%)
Mar 27, 2006	16.91	17.17	16.89	17.17	438,517	+0.33(+1.98%)
Mar 24, 2006	17.07	17.08	16.77	16.84	207,535	-0.23(-1.36%)
Mar 23, 2006	17.19	17.19	17.01	17.07	181,384	-0.12(-0.72%)
Mar 22, 2006	17.50	17.51	17.08	17.19	259,580	-0.36(-2.08%)
Mar 21, 2006	17.54	17.70	17.40	17.56	346,150	+0.02(+0.13%)
Mar 20, 2006	17.01	17.63	17.00	17.54	242,575	+0.48(+2.82%)
Mar 17, 2006	17.00	17.19	16.76	17.05	151,883	+0.13(+0.78%)
Mar 16, 2006	17.00	17.12	16.90	16.92	137,068	-0.09(-0.55%)
Mar 15, 2006	17.07	17.13	17.01	17.02	100,869	-0.06(-0.36%)
Mar 14, 2006	17.06	17.14	17.02	17.08	106,923	-0.01(-0.05%)
Mar 13, 2006	17.09	17.31	17.09	17.09	342,285	-0.03(-0.18%)
Mar 10, 2006	17.17	17.31	16.96	17.12	275,297	-0.12(-0.68%)
Mar 09, 2006	17.32	17.43	17.23	17.23	116,714	-0.13(-0.76%)
Mar 08, 2006	17.66	17.68	17.33	17.36	184,991	-0.33(-1.84%)
Mar 07, 2006	17.75	17.82	17.59	17.69	71,626	-0.09(-0.52%)
Mar 06, 2006	17.82	17.93	17.59	17.78	172,881	-0.07(-0.39%)
Mar 03, 2006	17.90	18.16	17.85	17.85	100,225	-0.12(-0.69%)
Mar 02, 2006	17.82	17.98	17.82	17.98	226,601	+0.12(+0.70%)
Mar 01, 2006	18.36	18.36	17.62	17.85	1,212,621	-0.61(-3.28%)
Feb 28, 2006	18.82	18.86	18.23	18.46	363,799	-0.36(-1.90%)
Feb 27, 2006	18.50	18.82	18.42	18.82	202,769	+0.26(+1.42%)
Feb 24, 2006	18.24	18.85	18.14	18.55	315,490	+0.24(+1.31%)
Feb 23, 2006	18.27	18.54	18.14	18.31	407,985	-0.02(-0.13%)
Feb 22, 2006	18.09	18.48	17.91	18.34	164,508	+0.21(+1.16%)
Feb 21, 2006	18.40	18.46	18.13	18.13	138,614	-0.33(-1.81%)
Feb 17, 2006	18.54	18.72	18.20	18.46	369,596	-0.03(-0.17%)
Feb 16, 2006	18.31	18.75	18.27	18.49	271,947	+0.19(+1.02%)
Feb 15, 2006	17.72	18.47	17.65	18.30	256,231	+0.53(+2.97%)
Feb 14, 2006	16.57	17.97	16.53	17.78	745,376	+0.08(+0.44%)
Feb 13, 2006	17.83	17.85	17.47	17.70	251,851	-0.10(-0.57%)
Feb 10, 2006	18.13	18.13	17.74	17.80	230,595	-0.46(-2.51%)
Feb 09, 2006	18.28	18.37	18.24	18.26	410,820	-0.02(-0.13%)
Feb 08, 2006	18.33	18.36	18.21	18.28	468,533	-0.04(-0.21%)
Feb 07, 2006	18.50	18.77	18.18	18.32	357,873	-0.23(-1.21%)
Feb 06, 2006	18.98	19.03	18.47	18.54	193,107	-0.36(-1.89%)
Feb 03, 2006	18.94	18.98	18.75	18.90	200,965	-0.07(-0.37%)
Feb 02, 2006	19.02	19.06	18.70	18.97	250,176	-0.05(-0.25%)
Feb 01, 2006	19.17	19.56	19.01	19.02	1,286,050	-0.16(-0.81%)
Jan 31, 2006	19.33	19.33	18.88	19.17	1,117,420	-0.16(-0.84%)
Jan 30, 2006	19.10	19.37	19.06	19.34	208,308	+0.32(+1.67%)
Jan 27, 2006	18.98	19.19	18.90	19.02	209,854	+0.01(+0.04%)
Jan 26, 2006	18.93	19.09	18.91	19.01	710,336	+0.13(+0.70%)
Jan 25, 2006	18.71	18.92	18.63	18.88	170,691	+0.21(+1.12%)
Jan 24, 2006	18.55	18.67	18.44	18.67	295,522	+0.03(+0.17%)
Jan 23, 2006	18.82	18.88	18.62	18.64	168,244	-0.24(-1.27%)
Jan 20, 2006	19.02	19.02	18.71	18.88	189,886	-0.11(-0.57%)
Jan 19, 2006	18.83	19.10	18.83	18.99	295,393	+0.12(+0.66%)
Jan 18, 2006	19.19	19.20	18.85	18.86	224,025	-0.43(-2.21%)
Jan 17, 2006	19.29	19.48	19.20	19.29	512,848	-0.11(-0.56%)
Jan 13, 2006	19.41	19.52	19.27	19.40	292,945	-0.03(-0.16%)
Jan 12, 2006	19.29	19.72	19.29	19.43	750,013	+0.05(+0.24%)
Jan 11, 2006	19.13	19.40	19.11	19.38	279,419	+0.13(+0.69%)
Jan 10, 2006	19.03	19.36	19.03	19.25	227,503	+0.05(+0.28%)
Jan 09, 2006	18.82	19.34	18.82	19.20	472,913	+0.38(+2.02%)
Jan 06, 2006	18.75	18.87	18.54	18.82	291,786	-0.05(-0.25%)
Jan 05, 2006	18.67	19.00	18.57	18.86	382,865	+0.11(+0.58%)
Jan 04, 2006	18.71	18.77	18.51	18.75	583,186	-0.07(-0.37%)

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.