Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.17	13.25	12.89	12.97	590,930	-0.03(-0.24%)
Nov 29, 2007	13.27	13.36	12.85	13.00	312,011	-0.35(-2.62%)
Nov 28, 2007	13.03	13.39	12.98	13.35	595,296	+0.32(+2.44%)
Nov 27, 2007	13.17	13.45	12.80	13.03	737,778	-0.12(-0.94%)
Nov 26, 2007	14.25	14.43	13.10	13.16	527,548	-1.10(-7.73%)
Nov 23, 2007	13.96	14.32	13.83	14.26	211,310	+0.38(+2.74%)
Nov 21, 2007	13.86	14.03	13.77	13.88	471,382	-0.09(-0.67%)
Nov 20, 2007	14.66	14.68	13.77	13.97	497,132	-0.53(-3.64%)
Nov 19, 2007	14.84	14.84	14.22	14.50	488,251	-0.53(-3.51%)
Nov 16, 2007	15.04	15.26	14.63	15.03	354,143	+0.05(+0.36%)
Nov 15, 2007	15.25	15.30	14.73	14.97	341,770	-0.34(-2.23%)
Nov 14, 2007	15.93	15.93	15.23	15.32	264,604	-0.54(-3.43%)
Nov 13, 2007	15.50	15.90	15.28	15.86	280,381	+0.47(+3.08%)
Nov 12, 2007	15.41	16.01	15.25	15.39	490,175	+0.01(+0.05%)
Nov 09, 2007	15.07	15.57	14.67	15.38	434,137	+0.09(+0.56%)
Nov 08, 2007	14.64	15.53	14.10	15.29	839,933	+0.65(+4.45%)
Nov 07, 2007	15.14	16.08	14.24	14.64	996,462	-1.04(-6.63%)
Nov 06, 2007	15.27	15.80	15.12	15.68	511,045	+0.41(+2.69%)
Nov 05, 2007	15.56	15.61	15.14	15.27	301,963	-0.47(-2.96%)
Nov 02, 2007	15.82	15.89	15.49	15.73	352,849	+0.13(+0.85%)
Nov 01, 2007	16.29	16.60	15.46	15.60	485,280	-1.04(-6.25%)
Oct 31, 2007	16.26	16.64	15.98	16.64	593,234	+0.41(+2.54%)
Oct 30, 2007	16.26	16.45	16.05	16.23	574,169	-0.12(-0.71%)
Oct 29, 2007	16.50	16.50	16.03	16.35	704,538	-0.09(-0.52%)
Oct 26, 2007	16.30	16.51	16.07	16.43	902,928	+0.29(+1.83%)
Oct 25, 2007	16.13	16.30	15.96	16.14	325,796	+0.04(+0.24%)
Oct 24, 2007	16.29	16.46	15.53	16.10	583,573	-0.25(-1.52%)
Oct 23, 2007	16.43	16.50	16.11	16.35	518,130	+0.04(+0.24%)
Oct 22, 2007	15.51	16.40	15.45	16.31	738,935	+0.57(+3.65%)
Oct 19, 2007	16.04	16.05	15.72	15.73	539,128	-0.33(-2.08%)
Oct 18, 2007	15.96	16.28	15.80	16.07	393,557	+0.05(+0.29%)
Oct 17, 2007	16.24	16.28	15.71	16.02	549,048	-0.04(-0.24%)
Oct 16, 2007	16.36	16.36	15.93	16.06	522,124	-0.27(-1.66%)
Oct 15, 2007	16.64	16.70	16.05	16.33	1,250,881	-0.48(-2.86%)
Oct 12, 2007	17.47	17.70	16.21	16.81	2,248,882	-2.17(-11.45%)
Oct 11, 2007	19.20	19.44	18.76	18.99	572,365	-0.26(-1.37%)
Oct 10, 2007	19.46	19.49	19.15	19.25	466,729	-0.22(-1.12%)
Oct 09, 2007	19.47	19.52	19.35	19.47	578,677	+0.02(+0.12%)
Oct 08, 2007	19.08	19.48	18.99	19.45	439,032	+0.26(+1.33%)
Oct 05, 2007	18.67	19.76	18.57	19.19	679,547	+0.68(+3.69%)
Oct 04, 2007	18.15	18.63	18.14	18.51	335,457	+0.37(+2.05%)
Oct 03, 2007	18.08	18.41	17.85	18.13	905,762	-0.02(-0.09%)
Oct 02, 2007	18.04	18.28	17.87	18.15	265,119	+0.19(+1.08%)
Oct 01, 2007	17.38	18.04	17.38	17.95	301,834	+0.54(+3.07%)
Sep 28, 2007	17.38	17.55	17.22	17.42	729,402	-0.01(-0.04%)
Sep 27, 2007	17.22	17.47	17.13	17.43	421,770	+0.30(+1.77%)
Sep 26, 2007	17.06	17.29	16.89	17.12	169,918	+0.16(+0.96%)
Sep 25, 2007	17.05	17.20	16.53	16.96	706,857	-0.32(-1.84%)
Sep 24, 2007	17.61	17.84	17.09	17.28	323,090	-0.40(-2.28%)
Sep 21, 2007	17.62	17.80	17.48	17.68	740,996	+0.23(+1.29%)
Sep 20, 2007	17.37	17.73	17.25	17.46	589,885	+0.03(+0.18%)
Sep 19, 2007	16.91	17.55	16.79	17.43	828,081	+0.72(+4.32%)
Sep 18, 2007	16.36	16.93	16.22	16.70	697,324	+0.40(+2.48%)
Sep 17, 2007	16.59	16.59	16.19	16.30	849,852	-0.36(-2.19%)
Sep 14, 2007	16.11	16.81	16.11	16.67	530,755	+0.50(+3.07%)
Sep 13, 2007	16.24	16.57	16.05	16.17	722,316	-0.05(-0.34%)
Sep 12, 2007	16.35	16.72	16.05	16.22	488,758	-0.21(-1.28%)
Sep 11, 2007	16.47	16.62	16.19	16.43	420,739	+0.02(+0.10%)
Sep 10, 2007	17.04	17.22	16.28	16.42	622,735	-0.48(-2.85%)
Sep 07, 2007	17.42	17.59	16.80	16.90	786,084	-0.87(-4.89%)
Sep 06, 2007	17.71	18.02	17.36	17.77	378,614	+0.09(+0.48%)
Sep 05, 2007	17.81	17.85	17.57	17.68	398,968	-0.27(-1.51%)

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.