Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.718	4.765	4.641	4.672	1,008,658	-0.03(-0.66%)
May 29, 2014	4.819	4.819	4.656	4.703	707,869	-0.11(-2.26%)
May 28, 2014	4.726	4.843	4.695	4.812	595,740	+0.09(+1.97%)
May 27, 2014	4.734	4.765	4.687	4.718	1,124,209	+0.03(+0.66%)
May 23, 2014	4.656	4.687	4.687	4.687	556,272	+0.03(+0.70%)
May 22, 2014	4.641	4.680	4.633	4.655	164,267	+0.01(+0.13%)
May 21, 2014	4.594	4.664	4.540	4.649	684,595	+0.08(+1.70%)
May 20, 2014	4.649	4.656	4.555	4.571	968,614	-0.11(-2.32%)
May 19, 2014	4.579	4.703	4.579	4.680	361,997	+0.05(+1.17%)
May 16, 2014	4.587	4.625	4.548	4.625	378,941	+0.02(+0.51%)
May 15, 2014	4.610	4.633	4.563	4.602	601,075	-0.02(-0.50%)
May 14, 2014	4.812	4.812	4.594	4.625	667,887	-0.19(-3.87%)
May 13, 2014	4.874	4.920	4.812	4.812	541,284	-0.09(-1.74%)
May 12, 2014	4.773	4.920	4.765	4.897	736,456	+0.15(+3.10%)
May 09, 2014	4.641	4.765	4.641	4.749	486,673	+0.08(+1.66%)
May 08, 2014	4.734	4.843	4.656	4.672	584,852	-0.09(-1.95%)
May 07, 2014	4.633	4.781	4.540	4.765	775,442	+0.14(+3.02%)
May 06, 2014	4.649	4.711	4.594	4.625	738,608	-0.05(-1.16%)
May 05, 2014	4.633	4.695	4.602	4.680	614,723	+0.00(+0.00%)
May 02, 2014	4.687	4.812	4.664	4.680	584,940	+0.02(+0.33%)
May 01, 2014	4.726	4.792	4.540	4.664	1,035,464	-0.09(-1.96%)
Apr 30, 2014	4.579	4.843	4.486	4.757	1,176,908	+0.19(+4.25%)
Apr 29, 2014	4.656	4.656	4.540	4.563	569,628	-0.05(-1.18%)
Apr 28, 2014	4.618	4.656	4.478	4.618	707,140	+0.01(+0.17%)
Apr 25, 2014	4.726	4.749	4.587	4.610	681,607	-0.16(-3.26%)
Apr 24, 2014	4.943	4.943	4.734	4.765	448,043	-0.13(-2.69%)
Apr 23, 2014	4.905	4.943	4.843	4.897	426,507	-0.02(-0.32%)
Apr 22, 2014	4.757	4.943	4.757	4.912	653,742	+0.15(+3.09%)
Apr 21, 2014	4.781	4.812	4.726	4.765	264,753	+0.00(+0.00%)
Apr 17, 2014	4.649	4.765	4.765	4.765	287,220	+0.10(+2.16%)
Apr 16, 2014	4.749	4.749	4.601	4.664	320,283	-0.04(-0.83%)
Apr 15, 2014	4.656	4.718	4.575	4.703	519,393	+0.05(+1.00%)
Apr 14, 2014	4.695	4.773	4.625	4.656	423,479	+0.03(+0.67%)
Apr 11, 2014	4.633	4.726	4.563	4.625	633,720	-0.03(-0.67%)
Apr 10, 2014	4.866	4.928	4.656	4.656	632,768	-0.23(-4.61%)
Apr 09, 2014	4.827	4.909	4.757	4.881	447,316	+0.05(+1.13%)
Apr 08, 2014	4.773	4.874	4.765	4.827	428,966	+0.05(+0.97%)
Apr 07, 2014	4.757	4.827	4.664	4.781	573,205	+0.02(+0.33%)
Apr 04, 2014	4.951	4.998	4.703	4.765	626,674	-0.17(-3.46%)
Apr 03, 2014	5.075	5.083	4.936	4.936	404,014	-0.13(-2.60%)
Apr 02, 2014	4.943	5.091	4.943	5.068	611,541	+0.12(+2.35%)
Apr 01, 2014	4.781	4.990	4.781	4.951	893,162	+0.17(+3.57%)
Mar 31, 2014	4.672	4.804	4.625	4.781	940,168	+0.12(+2.67%)
Mar 28, 2014	4.703	4.757	4.649	4.656	570,910	-0.05(-0.99%)
Mar 27, 2014	4.757	4.804	4.695	4.703	421,268	-0.04(-0.82%)
Mar 26, 2014	4.897	4.912	4.734	4.742	630,278	-0.15(-3.02%)
Mar 25, 2014	4.889	4.936	4.835	4.889	677,750	+0.01(+0.16%)
Mar 24, 2014	4.819	4.959	4.781	4.881	1,386,873	+0.07(+1.45%)
Mar 21, 2014	4.703	4.812	4.703	4.812	1,619,817	+0.11(+2.31%)
Mar 20, 2014	4.695	4.804	4.672	4.703	723,952	-0.02(-0.49%)
Mar 19, 2014	4.641	4.788	4.625	4.726	831,062	+0.08(+1.67%)
Mar 18, 2014	4.563	4.695	4.540	4.649	745,909	+0.10(+2.22%)
Mar 17, 2014	4.563	4.734	4.517	4.548	767,268	-0.02(-0.51%)
Mar 14, 2014	4.618	4.618	4.540	4.571	633,405	-0.06(-1.34%)
Mar 13, 2014	4.773	4.804	4.610	4.633	719,060	-0.13(-2.77%)
Mar 12, 2014	4.687	4.812	4.649	4.765	1,451,823	+0.05(+0.99%)
Mar 11, 2014	4.757	4.858	4.703	4.718	942,740	-0.07(-1.46%)
Mar 10, 2014	4.718	4.819	4.649	4.788	1,299,011	+0.07(+1.48%)
Mar 07, 2014	4.819	4.858	4.703	4.718	1,216,943	-0.09(-1.78%)
Mar 06, 2014	4.726	4.812	4.641	4.804	2,844,581	+0.04(+0.81%)
Mar 05, 2014	4.711	4.796	4.695	4.765	1,549,097	+0.04(+0.82%)
Mar 04, 2014	4.695	4.796	4.687	4.726	1,604,783	+0.10(+2.18%)

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.