Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.82	11.97	11.61	11.91	352,431	+0.05(+0.39%)
May 29, 2008	11.64	12.10	11.64	11.86	270,247	+0.20(+1.73%)
May 28, 2008	11.78	11.94	11.48	11.66	172,572	-0.10(-0.86%)
May 27, 2008	11.61	11.92	11.54	11.76	194,821	+0.19(+1.61%)
May 26, 2008	11.92	11.96	11.51	11.57	0	+0.00(+0.00%)
May 23, 2008	11.92	11.96	11.51	11.57	205,211	-0.42(-3.50%)
May 22, 2008	11.54	12.07	11.47	11.99	575,766	+0.47(+4.11%)
May 21, 2008	11.72	11.79	11.26	11.52	532,981	-0.13(-1.13%)
May 20, 2008	11.89	12.06	11.58	11.65	620,150	-0.32(-2.66%)
May 19, 2008	11.92	12.26	11.84	11.97	1,117,448	+0.02(+0.13%)
May 16, 2008	12.07	12.10	11.81	11.95	658,063	+0.08(+0.65%)
May 15, 2008	11.74	12.09	11.54	11.88	803,810	+0.09(+0.79%)
May 14, 2008	11.80	11.92	11.64	11.78	675,701	+0.08(+0.66%)
May 13, 2008	11.80	11.81	11.45	11.71	851,534	-0.05(-0.46%)
May 12, 2008	11.26	11.80	11.23	11.76	337,028	+0.50(+4.48%)
May 09, 2008	10.91	11.28	10.91	11.26	144,445	+0.13(+1.19%)
May 08, 2008	11.10	11.22	10.98	11.12	404,425	+0.02(+0.21%)
May 07, 2008	11.22	11.30	10.71	11.10	986,273	-0.58(-4.98%)
May 06, 2008	11.59	11.78	11.23	11.68	426,173	+0.13(+1.14%)
May 05, 2008	11.46	11.61	11.31	11.55	322,855	+0.02(+0.20%)
May 02, 2008	11.50	11.70	11.30	11.53	394,559	+0.14(+1.23%)
May 01, 2008	10.77	11.71	10.76	11.39	400,023	+0.58(+5.39%)
Apr 30, 2008	10.86	11.25	10.78	10.81	303,281	-0.04(-0.36%)
Apr 29, 2008	10.72	11.12	10.68	10.84	364,314	+0.09(+0.87%)
Apr 28, 2008	10.49	11.02	10.36	10.75	482,259	+0.27(+2.59%)
Apr 25, 2008	10.53	10.67	10.11	10.48	190,726	+0.02(+0.15%)
Apr 24, 2008	10.14	10.63	10.06	10.46	317,628	+0.33(+3.30%)
Apr 23, 2008	10.21	10.28	10.07	10.13	386,950	-0.04(-0.38%)
Apr 22, 2008	10.56	10.56	10.08	10.17	630,958	-0.33(-3.11%)
Apr 21, 2008	10.59	10.72	10.36	10.49	226,591	-0.22(-2.03%)
Apr 18, 2008	10.61	10.96	10.61	10.71	296,113	+0.27(+2.60%)
Apr 17, 2008	10.43	10.52	10.36	10.44	168,744	-0.02(-0.15%)
Apr 16, 2008	10.28	10.70	10.22	10.46	348,078	+0.21(+2.05%)
Apr 15, 2008	10.22	10.29	10.16	10.25	363,350	+0.08(+0.76%)
Apr 14, 2008	10.11	10.25	10.09	10.17	305,716	+0.04(+0.38%)
Apr 11, 2008	10.37	10.44	10.08	10.13	421,383	-0.33(-3.12%)
Apr 10, 2008	10.46	10.57	10.33	10.46	208,952	-0.01(-0.07%)
Apr 09, 2008	10.81	10.84	10.32	10.46	376,939	-0.39(-3.58%)
Apr 08, 2008	10.60	10.91	10.60	10.85	208,695	+0.15(+1.38%)
Apr 07, 2008	10.64	10.90	10.54	10.70	307,823	+0.19(+1.77%)
Apr 04, 2008	10.60	10.98	10.41	10.52	371,931	-0.06(-0.59%)
Apr 03, 2008	10.76	10.81	10.48	10.58	537,649	-0.23(-2.15%)
Apr 02, 2008	10.98	11.15	10.65	10.81	329,660	-0.24(-2.18%)
Apr 01, 2008	10.54	11.15	10.53	11.05	566,855	+0.52(+4.94%)
Mar 31, 2008	10.17	10.77	10.17	10.53	506,793	+0.36(+3.59%)
Mar 28, 2008	10.17	10.30	10.12	10.17	486,182	-0.01(-0.08%)
Mar 27, 2008	10.25	10.37	10.06	10.18	283,267	+0.00(+0.00%)
Mar 26, 2008	10.59	10.60	10.16	10.18	703,454	-0.38(-3.60%)
Mar 25, 2008	11.39	11.39	10.39	10.56	804,248	-0.89(-7.80%)
Mar 24, 2008	10.98	11.60	10.94	11.45	601,222	+0.52(+4.76%)
Mar 21, 2008	10.74	11.03	10.41	10.93	1,580,413	+0.00(+0.00%)
Mar 20, 2008	10.74	11.03	10.41	10.93	1,580,413	+0.36(+3.38%)
Mar 19, 2008	10.79	11.20	10.56	10.57	438,092	-0.23(-2.15%)
Mar 18, 2008	10.69	10.99	10.43	10.81	555,875	+0.43(+4.11%)
Mar 17, 2008	10.01	10.87	10.01	10.38	461,038	+0.10(+0.98%)
Mar 14, 2008	10.64	10.64	10.17	10.28	303,638	-0.29(-2.79%)
Mar 13, 2008	10.26	10.71	10.25	10.57	456,552	+0.17(+1.64%)
Mar 12, 2008	10.65	10.77	10.36	10.40	255,458	-0.23(-2.19%)
Mar 11, 2008	10.53	10.88	10.39	10.63	919,804	+0.41(+4.03%)
Mar 10, 2008	10.24	10.34	10.08	10.22	344,733	+0.07(+0.69%)
Mar 07, 2008	10.13	10.53	9.959	10.15	437,744	-0.07(-0.68%)
Mar 06, 2008	10.68	10.73	10.14	10.22	472,294	-0.54(-4.98%)
Mar 05, 2008	10.95	10.97	10.60	10.76	236,005	-0.13(-1.21%)
Mar 04, 2008	10.76	11.00	10.72	10.89	526,504	+0.00(+0.00%)

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.