Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.282	2.390	2.196	2.289	359,393	+0.01(+0.34%)
May 28, 2009	2.305	2.452	2.143	2.282	663,540	-0.04(-1.67%)
May 27, 2009	2.258	2.437	2.258	2.320	313,772	+0.06(+2.75%)
May 26, 2009	2.088	2.336	2.072	2.258	326,555	+0.16(+7.38%)
May 22, 2009	2.173	2.243	2.057	2.103	279,236	-0.05(-2.52%)
May 21, 2009	2.258	2.359	2.095	2.157	314,972	-0.12(-5.44%)
May 20, 2009	2.375	2.716	2.251	2.282	379,208	-0.09(-3.61%)
May 19, 2009	2.406	2.429	2.220	2.367	334,624	-0.09(-3.48%)
May 18, 2009	2.033	2.499	2.033	2.452	461,880	+0.45(+22.48%)
May 15, 2009	2.188	2.344	1.940	2.002	474,099	-0.19(-8.51%)
May 14, 2009	1.994	2.460	1.839	2.188	406,073	+0.19(+9.73%)
May 13, 2009	2.274	2.375	1.979	1.994	328,763	-0.36(-15.46%)
May 12, 2009	2.530	2.569	2.289	2.359	695,349	-0.16(-6.46%)
May 11, 2009	2.421	2.561	2.258	2.522	257,851	+0.06(+2.52%)
May 08, 2009	2.499	2.771	2.437	2.460	609,679	+0.01(+0.32%)
May 07, 2009	2.569	2.693	2.437	2.452	416,207	-0.12(-4.53%)
May 06, 2009	2.794	2.794	2.134	2.569	1,218,613	-0.23(-8.06%)
May 05, 2009	2.119	2.941	2.057	2.794	1,396,853	+0.71(+33.83%)
May 04, 2009	1.731	2.103	1.731	2.088	489,912	+0.35(+20.09%)
May 01, 2009	1.622	1.808	1.560	1.738	478,287	+0.12(+7.18%)
Apr 30, 2009	1.606	1.816	1.606	1.622	553,946	+0.02(+1.46%)
Apr 29, 2009	1.583	1.614	1.436	1.599	402,709	+0.05(+3.52%)
Apr 28, 2009	1.381	1.575	1.358	1.544	250,412	+0.12(+8.74%)
Apr 27, 2009	1.684	1.684	1.397	1.420	408,123	-0.30(-17.57%)
Apr 24, 2009	1.700	1.777	1.583	1.723	582,970	+0.05(+2.78%)
Apr 23, 2009	1.591	1.785	1.397	1.676	749,899	+0.09(+5.37%)
Apr 22, 2009	1.086	1.707	1.032	1.591	1,056,741	+0.49(+44.37%)
Apr 21, 2009	0.9623	1.102	0.9623	1.102	234,389	+0.14(+14.52%)
Apr 20, 2009	1.032	1.063	0.9546	0.9623	303,817	-0.06(-6.06%)
Apr 17, 2009	1.024	1.024	0.9468	1.024	276,896	+0.01(+0.76%)
Apr 16, 2009	0.9390	1.018	0.9313	1.017	240,342	+0.09(+9.17%)
Apr 15, 2009	0.8925	0.9778	0.8925	0.9313	391,596	+0.05(+5.26%)
Apr 14, 2009	0.9701	0.9856	0.8769	0.8847	520,556	-0.12(-11.63%)
Apr 13, 2009	0.9701	1.017	0.9546	1.001	242,305	+0.02(+1.58%)
Apr 09, 2009	1.017	1.032	0.9623	0.9856	476,783	+0.04(+4.10%)
Apr 08, 2009	0.8769	1.125	0.8769	0.9468	609,062	+0.08(+8.93%)
Apr 07, 2009	0.9235	0.9623	0.7528	0.8692	717,618	-0.06(-6.67%)
Apr 06, 2009	1.172	1.172	0.9313	0.9313	788,060	-0.21(-18.37%)
Apr 03, 2009	1.180	1.358	1.048	1.141	519,387	-0.17(-13.02%)
Apr 02, 2009	0.9701	1.319	0.9546	1.312	563,019	+0.38(+40.83%)
Apr 01, 2009	0.7528	0.9313	0.7528	0.9313	301,054	+0.17(+22.45%)
Mar 31, 2009	0.9157	0.9352	0.7605	0.7605	549,412	-0.14(-15.52%)
Mar 30, 2009	0.9313	0.9468	0.8537	0.9002	394,667	-0.12(-12.12%)
Mar 26, 2009	0.9313	1.024	0.8925	1.024	430,407	+0.09(+10.00%)
Mar 25, 2009	0.9080	0.9546	0.8769	0.9313	324,987	+0.03(+3.45%)
Mar 24, 2009	0.9468	1.009	0.9002	0.9002	283,258	-0.09(-9.37%)
Mar 23, 2009	0.9895	1.001	0.9701	0.9934	340,564	+0.01(+0.79%)
Mar 20, 2009	0.9701	1.180	0.9235	0.9856	862,312	+0.02(+2.42%)
Mar 19, 2009	1.086	1.086	0.9313	0.9623	194,889	-0.11(-10.14%)
Mar 18, 2009	0.9701	1.125	0.9623	1.071	279,405	+0.10(+10.40%)
Mar 17, 2009	0.9390	0.9856	0.8614	0.9701	266,119	+0.04(+4.17%)
Mar 16, 2009	0.9468	0.9623	0.9157	0.9313	179,943	-0.02(-1.64%)
Mar 13, 2009	0.9934	0.9934	0.9080	0.9468	0	-0.01(-0.81%)
Mar 12, 2009	0.9701	1.017	0.9080	0.9546	460,480	-0.02(-1.60%)
Mar 11, 2009	1.040	1.234	0.9313	0.9701	239,773	-0.11(-10.07%)
Mar 10, 2009	0.9701	1.265	0.9701	1.079	378,198	+0.12(+13.01%)
Mar 09, 2009	0.8459	1.009	0.8459	0.9546	355,340	+0.10(+11.82%)
Mar 06, 2009	0.9390	0.9623	0.8071	0.8537	0	-0.08(-8.33%)
Mar 05, 2009	1.032	1.086	0.9313	0.9313	113,045	-0.12(-11.11%)
Mar 04, 2009	0.9313	1.086	0.9235	1.048	307,818	-0.13(-11.18%)

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.