Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.61	18.63	18.42	18.47	684,484	-0.08(-0.42%)
Apr 27, 2007	18.79	18.81	18.55	18.55	798,780	-0.32(-1.69%)
Apr 26, 2007	18.80	19.05	18.62	18.87	928,924	+0.05(+0.25%)
Apr 25, 2007	18.86	18.98	18.79	18.82	1,185,878	-0.02(-0.12%)
Apr 24, 2007	18.95	19.11	18.80	18.84	562,328	-0.06(-0.33%)
Apr 23, 2007	18.94	19.00	18.84	18.90	540,552	-0.03(-0.16%)
Apr 20, 2007	19.14	19.27	18.87	18.94	920,162	-0.03(-0.16%)
Apr 19, 2007	19.15	19.15	18.84	18.97	610,392	-0.30(-1.57%)
Apr 18, 2007	19.22	19.38	19.11	19.27	481,793	-0.02(-0.08%)
Apr 17, 2007	19.31	19.40	19.16	19.29	427,158	+0.00(+0.00%)
Apr 16, 2007	19.35	19.47	19.24	19.29	510,657	+0.04(+0.20%)
Apr 13, 2007	19.29	19.29	19.11	19.25	887,433	-0.04(-0.20%)
Apr 12, 2007	19.29	19.32	19.18	19.29	440,559	-0.04(-0.20%)
Apr 11, 2007	19.56	19.58	19.25	19.32	1,189,472	-0.23(-1.19%)
Apr 10, 2007	19.52	19.63	19.44	19.56	591,579	+0.08(+0.40%)
Apr 09, 2007	19.56	19.63	19.42	19.48	670,439	-0.12(-0.59%)
Apr 05, 2007	19.51	19.77	19.46	19.60	495,710	+0.15(+0.76%)
Apr 04, 2007	19.17	19.52	19.05	19.45	717,600	+0.28(+1.46%)
Apr 03, 2007	18.90	19.18	18.82	19.17	750,974	+0.28(+1.48%)
Apr 02, 2007	18.68	18.90	18.66	18.89	943,614	+0.19(+1.04%)
Mar 30, 2007	18.45	18.99	18.45	18.70	828,803	+0.23(+1.26%)
Mar 29, 2007	18.28	18.48	18.19	18.46	735,769	+0.27(+1.49%)
Mar 28, 2007	18.18	18.43	18.04	18.19	1,030,850	-0.07(-0.38%)
Mar 27, 2007	18.13	18.63	18.00	18.26	1,206,223	+0.06(+0.34%)
Mar 26, 2007	17.70	18.49	17.46	18.20	553,308	+0.50(+2.85%)
Mar 23, 2007	17.66	17.92	17.66	17.69	261,964	+0.00(+0.00%)
Mar 22, 2007	17.80	17.80	17.45	17.69	505,503	-0.05(-0.26%)
Mar 21, 2007	17.33	17.84	17.31	17.74	336,314	+0.41(+2.37%)
Mar 20, 2007	17.19	17.42	17.15	17.33	278,071	+0.09(+0.54%)
Mar 19, 2007	16.86	17.40	16.86	17.24	560,653	+0.47(+2.78%)
Mar 16, 2007	16.58	16.79	16.56	16.77	830,607	+0.20(+1.22%)
Mar 15, 2007	16.49	16.65	16.36	16.57	390,821	+0.08(+0.47%)
Mar 14, 2007	16.24	16.51	16.20	16.49	637,452	+0.28(+1.72%)
Mar 13, 2007	16.56	16.63	16.17	16.21	493,390	-0.35(-2.11%)
Mar 12, 2007	16.43	16.56	16.35	16.56	355,514	+0.07(+0.42%)
Mar 09, 2007	16.44	16.51	16.30	16.49	474,706	+0.12(+0.76%)
Mar 08, 2007	16.41	16.53	16.27	16.37	1,038,839	+0.02(+0.14%)
Mar 07, 2007	16.51	16.61	16.34	16.34	495,065	-0.22(-1.31%)
Mar 06, 2007	16.54	16.69	16.45	16.56	601,243	+0.09(+0.52%)
Mar 05, 2007	16.30	17.05	15.89	16.48	610,778	+0.02(+0.09%)
Mar 02, 2007	16.67	16.86	16.44	16.46	493,004	-0.26(-1.53%)
Mar 01, 2007	16.78	17.12	16.55	16.72	1,042,976	-0.19(-1.10%)
Feb 28, 2007	17.17	17.28	16.67	16.90	644,281	-0.28(-1.63%)
Feb 27, 2007	17.45	17.46	16.96	17.18	791,693	-0.36(-2.04%)
Feb 26, 2007	17.63	17.63	17.41	17.54	577,273	-0.02(-0.13%)
Feb 23, 2007	17.54	17.58	17.34	17.56	993,868	-0.02(-0.09%)
Feb 22, 2007	17.56	17.78	17.42	17.58	927,249	+0.02(+0.09%)
Feb 21, 2007	17.69	17.73	17.52	17.56	416,334	-0.16(-0.92%)
Feb 20, 2007	17.83	18.25	17.41	17.73	1,012,295	-0.15(-0.82%)
Feb 16, 2007	17.74	17.92	17.62	17.87	637,194	+0.13(+0.74%)
Feb 15, 2007	17.79	17.89	17.68	17.74	734,480	-0.03(-0.17%)
Feb 14, 2007	17.97	17.97	17.73	17.77	627,401	-0.20(-1.12%)
Feb 13, 2007	18.04	18.13	17.83	17.97	762,107	-0.07(-0.39%)
Feb 12, 2007	18.17	18.21	18.00	18.04	518,551	-0.12(-0.68%)
Feb 09, 2007	18.28	18.29	18.02	18.17	765,019	-0.11(-0.59%)
Feb 08, 2007	18.53	18.55	17.97	18.28	1,353,377	-0.43(-2.28%)
Feb 07, 2007	19.17	19.44	18.59	18.70	1,143,728	+0.05(+0.25%)
Feb 06, 2007	18.63	18.77	18.46	18.66	783,188	+0.05(+0.25%)
Feb 05, 2007	18.71	18.74	18.47	18.61	709,225	-0.10(-0.54%)
Feb 02, 2007	18.44	18.77	18.14	18.71	934,723	+0.37(+2.03%)

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.