Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	5.115	5.247	5.100	5.240	1,778,076	+0.09(+1.66%)
Apr 29, 2013	5.038	5.162	4.976	5.154	834,378	+0.10(+2.00%)
Apr 26, 2013	4.634	5.154	5.046	5.053	2,926,212	-0.27(-5.10%)
Apr 25, 2013	5.263	5.387	5.224	5.325	1,277,681	+0.07(+1.33%)
Apr 24, 2013	5.286	5.317	5.216	5.255	1,241,235	-0.03(-0.59%)
Apr 23, 2013	5.279	5.333	5.216	5.286	1,161,150	+0.05(+1.04%)
Apr 22, 2013	5.263	5.302	5.030	5.232	1,660,850	-0.08(-1.46%)
Apr 19, 2013	5.053	5.356	5.053	5.310	1,226,221	+0.26(+5.23%)
Apr 18, 2013	5.053	5.170	4.991	5.046	2,039,875	+0.13(+2.69%)
Apr 17, 2013	4.805	4.960	4.782	4.914	2,358,668	+0.05(+1.12%)
Apr 16, 2013	4.852	4.887	4.821	4.859	1,040,491	+0.04(+0.81%)
Apr 15, 2013	5.007	5.015	4.774	4.821	2,136,898	-0.22(-4.31%)
Apr 12, 2013	5.123	5.154	5.022	5.038	1,403,599	-0.10(-1.96%)
Apr 11, 2013	5.108	5.170	4.999	5.139	1,038,623	+0.04(+0.76%)
Apr 10, 2013	5.046	5.108	4.991	5.100	997,895	+0.09(+1.70%)
Apr 09, 2013	4.914	5.077	4.844	5.015	1,391,452	+0.11(+2.22%)
Apr 08, 2013	4.852	4.914	4.813	4.906	1,079,904	+0.05(+1.12%)
Apr 05, 2013	4.681	4.859	4.658	4.852	1,660,127	+0.09(+1.79%)
Apr 04, 2013	4.789	4.828	4.720	4.766	1,788,462	-0.03(-0.65%)
Apr 03, 2013	5.007	5.015	4.747	4.797	2,454,673	-0.20(-4.04%)
Apr 02, 2013	5.053	5.084	4.968	4.999	2,266,308	-0.03(-0.62%)
Apr 01, 2013	5.162	5.201	5.007	5.030	2,616,242	-0.16(-2.99%)
Mar 28, 2013	5.395	5.395	5.123	5.185	1,557,936	-0.19(-3.47%)
Mar 27, 2013	5.185	5.418	5.084	5.372	2,143,276	+0.14(+2.67%)
Mar 26, 2013	5.348	5.356	5.185	5.232	1,895,360	-0.09(-1.75%)
Mar 25, 2013	5.387	5.418	5.193	5.325	1,964,624	-0.05(-1.01%)
Mar 22, 2013	5.434	5.434	5.247	5.379	2,187,461	-0.03(-0.57%)
Mar 21, 2013	5.511	5.566	5.325	5.410	2,270,997	-0.16(-2.79%)
Mar 20, 2013	5.806	5.806	5.550	5.566	1,636,559	-0.22(-3.76%)
Mar 19, 2013	5.954	5.954	5.775	5.783	1,209,470	-0.15(-2.49%)
Mar 18, 2013	5.954	5.994	5.884	5.931	1,031,015	-0.12(-2.05%)
Mar 15, 2013	6.070	6.094	5.946	6.055	1,391,659	-0.02(-0.26%)
Mar 14, 2013	6.047	6.132	5.977	6.070	732,002	+0.05(+0.77%)
Mar 13, 2013	5.946	6.055	5.907	6.024	903,136	+0.09(+1.44%)
Mar 12, 2013	6.140	6.257	5.931	5.938	920,457	-0.20(-3.29%)
Mar 11, 2013	6.008	6.140	5.954	6.140	852,212	+0.10(+1.67%)
Mar 08, 2013	5.954	6.063	5.923	6.039	741,592	+0.16(+2.77%)
Mar 07, 2013	5.783	5.892	5.721	5.876	972,438	+0.10(+1.75%)
Mar 06, 2013	5.845	5.865	5.713	5.775	987,440	-0.06(-1.06%)
Mar 05, 2013	5.830	5.900	5.791	5.837	1,015,354	+0.08(+1.35%)
Mar 04, 2013	5.690	5.783	5.651	5.760	1,088,586	+0.05(+0.95%)
Mar 01, 2013	5.752	5.791	5.659	5.705	2,265,713	-0.12(-2.00%)
Feb 28, 2013	5.884	5.915	5.822	5.822	695,200	-0.12(-1.96%)
Feb 27, 2013	5.845	5.962	5.791	5.938	563,390	+0.07(+1.19%)
Feb 26, 2013	5.822	5.892	5.651	5.868	1,127,058	-0.10(-1.69%)
Feb 22, 2013	5.915	6.031	5.884	5.969	1,010,223	+0.09(+1.59%)
Feb 21, 2013	6.039	6.047	5.806	5.876	1,709,105	-0.18(-2.95%)
Feb 20, 2013	6.148	6.400	6.047	6.055	2,273,720	-0.07(-1.14%)
Feb 19, 2013	6.249	6.264	5.907	6.125	4,604,599	-0.13(-2.11%)
Feb 15, 2013	6.249	6.311	6.214	6.257	2,348,701	+0.04(+0.62%)
Feb 14, 2013	6.280	6.303	6.194	6.218	1,915,668	-0.05(-0.87%)
Feb 13, 2013	6.513	6.590	6.194	6.272	3,780,478	-0.25(-3.81%)
Feb 12, 2013	6.396	6.536	6.311	6.521	1,590,772	+0.14(+2.19%)
Feb 11, 2013	6.249	6.392	6.218	6.381	697,628	+0.14(+2.24%)
Feb 08, 2013	6.272	6.288	6.194	6.241	634,731	-0.01(-0.12%)
Feb 07, 2013	6.350	6.358	6.202	6.249	642,340	-0.07(-1.11%)
Feb 06, 2013	6.295	6.319	6.210	6.319	1,012,923	+0.06(+0.99%)
Feb 04, 2013	6.396	6.497	6.218	6.257	898,093	-0.21(-3.24%)

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.