Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.607	1.816	1.607	1.622	553,808	+0.02(+1.46%)
Apr 29, 2009	1.584	1.615	1.436	1.599	402,608	+0.05(+3.52%)
Apr 28, 2009	1.382	1.576	1.358	1.545	250,350	+0.12(+8.74%)
Apr 27, 2009	1.684	1.684	1.397	1.421	408,021	-0.30(-17.57%)
Apr 24, 2009	1.700	1.778	1.584	1.723	582,824	+0.05(+2.78%)
Apr 23, 2009	1.591	1.785	1.397	1.677	749,712	+0.09(+5.37%)
Apr 22, 2009	1.087	1.708	1.032	1.591	1,056,477	+0.49(+44.37%)
Apr 21, 2009	0.9626	1.102	0.9626	1.102	234,331	+0.14(+14.52%)
Apr 20, 2009	1.032	1.063	0.9548	0.9626	303,741	-0.06(-6.06%)
Apr 17, 2009	1.025	1.025	0.9470	1.025	276,827	+0.01(+0.76%)
Apr 16, 2009	0.9393	1.018	0.9315	1.017	240,282	+0.09(+9.17%)
Apr 15, 2009	0.8927	0.9781	0.8927	0.9315	391,499	+0.05(+5.26%)
Apr 14, 2009	0.9703	0.9858	0.8772	0.8849	520,426	-0.12(-11.63%)
Apr 13, 2009	0.9703	1.017	0.9548	1.001	242,244	+0.02(+1.58%)
Apr 09, 2009	1.017	1.032	0.9626	0.9858	476,664	+0.04(+4.10%)
Apr 08, 2009	0.8772	1.126	0.8772	0.9470	608,910	+0.08(+8.93%)
Apr 07, 2009	0.9237	0.9626	0.7530	0.8694	717,439	-0.06(-6.67%)
Apr 06, 2009	1.172	1.172	0.9315	0.9315	787,863	-0.21(-18.37%)
Apr 03, 2009	1.180	1.358	1.048	1.141	519,257	-0.17(-13.02%)
Apr 02, 2009	0.9703	1.320	0.9548	1.312	562,878	+0.38(+40.83%)
Apr 01, 2009	0.7530	0.9315	0.7530	0.9315	300,979	+0.17(+22.45%)
Mar 31, 2009	0.9160	0.9354	0.7607	0.7607	549,275	-0.14(-15.52%)
Mar 30, 2009	0.9315	0.9470	0.8539	0.9005	394,568	-0.12(-12.12%)
Mar 26, 2009	0.9315	1.025	0.8927	1.025	430,299	+0.09(+10.00%)
Mar 25, 2009	0.9082	0.9548	0.8772	0.9315	324,905	+0.03(+3.45%)
Mar 24, 2009	0.9470	1.009	0.9005	0.9005	283,187	-0.09(-9.37%)
Mar 23, 2009	0.9897	1.001	0.9703	0.9936	340,479	+0.01(+0.79%)
Mar 20, 2009	0.9703	1.180	0.9237	0.9858	862,097	+0.02(+2.42%)
Mar 19, 2009	1.087	1.087	0.9315	0.9626	194,841	-0.11(-10.15%)
Mar 18, 2009	0.9703	1.126	0.9626	1.071	279,335	+0.10(+10.40%)
Mar 17, 2009	0.9393	0.9858	0.8616	0.9703	266,052	+0.04(+4.17%)
Mar 16, 2009	0.9470	0.9626	0.9160	0.9315	179,898	-0.02(-1.64%)
Mar 13, 2009	0.9936	0.9936	0.9082	0.9470	0	-0.01(-0.81%)
Mar 12, 2009	0.9703	1.017	0.9082	0.9548	460,365	-0.02(-1.60%)
Mar 11, 2009	1.040	1.234	0.9315	0.9703	239,713	-0.11(-10.07%)
Mar 10, 2009	0.9703	1.265	0.9703	1.079	378,103	+0.12(+13.01%)
Mar 09, 2009	0.8461	1.009	0.8461	0.9548	355,251	+0.10(+11.82%)
Mar 06, 2009	0.9393	0.9626	0.8073	0.8539	0	-0.08(-8.33%)
Mar 05, 2009	1.032	1.087	0.9315	0.9315	113,017	-0.12(-11.11%)
Mar 04, 2009	0.9315	1.087	0.9237	1.048	307,741	-0.13(-11.18%)
Mar 02, 2009	0.7763	1.273	0.7685	1.180	693,680	+0.44(+60.00%)
Feb 27, 2009	0.5589	0.9470	0.5356	0.7374	898,676	+0.22(+41.79%)
Feb 26, 2009	0.7142	0.7374	0.5201	0.5201	732,894	-0.18(-25.56%)
Feb 25, 2009	0.8694	0.8694	0.6831	0.6986	338,678	-0.15(-17.43%)
Feb 24, 2009	0.7918	0.8927	0.7763	0.8461	284,636	+0.09(+12.37%)
Feb 23, 2009	0.8927	0.8927	0.7530	0.7530	266,915	-0.05(-5.83%)
Feb 20, 2009	0.8927	0.9237	0.7918	0.7995	167,938	-0.11(-11.97%)
Feb 19, 2009	1.048	1.071	0.8927	0.9082	144,377	-0.13(-12.69%)
Feb 18, 2009	1.102	1.102	1.017	1.040	149,121	-0.05(-4.29%)
Feb 17, 2009	1.413	1.436	1.087	1.087	417,306	-0.38(-25.93%)
Feb 13, 2009	1.320	1.545	1.312	1.467	260,738	+0.16(+11.83%)
Feb 12, 2009	1.374	1.374	1.250	1.312	99,952	-0.09(-6.11%)
Feb 11, 2009	1.343	1.452	1.343	1.397	137,718	+0.05(+4.05%)
Feb 10, 2009	1.521	1.568	1.343	1.343	208,526	-0.19(-12.18%)
Feb 09, 2009	1.537	1.568	1.483	1.529	120,607	-0.01(-0.50%)
Feb 06, 2009	1.397	1.552	1.397	1.537	276,991	+0.13(+9.39%)
Feb 05, 2009	1.343	1.537	1.118	1.405	410,653	+0.05(+3.43%)
Feb 04, 2009	1.638	1.646	1.312	1.358	287,197	-0.27(-16.67%)
Feb 03, 2009	1.490	1.684	1.343	1.630	417,315	+0.15(+9.95%)

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.