Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.179	7.233	6.977	7.078	2,716,156	-0.12(-1.62%)
May 30, 2012	7.349	7.349	7.132	7.194	1,263,532	-0.22(-2.93%)
May 29, 2012	7.396	7.450	7.295	7.411	1,593,806	+0.12(+1.60%)
May 25, 2012	7.342	7.373	7.225	7.295	1,824,842	-0.06(-0.84%)
May 24, 2012	7.481	7.543	7.295	7.357	2,062,572	-0.12(-1.66%)
May 23, 2012	7.295	7.559	7.093	7.481	2,823,100	+0.15(+2.01%)
May 22, 2012	7.636	7.667	7.334	7.334	2,704,188	-0.27(-3.57%)
May 21, 2012	7.536	7.737	7.481	7.605	1,910,753	+0.08(+1.03%)
May 18, 2012	7.605	7.861	7.497	7.528	1,699,461	-0.12(-1.52%)
May 17, 2012	7.830	7.993	7.621	7.644	3,231,074	-0.26(-3.24%)
May 16, 2012	7.877	8.102	7.869	7.900	1,602,424	+0.02(+0.30%)
May 15, 2012	7.916	8.032	7.776	7.877	1,634,413	-0.08(-0.98%)
May 14, 2012	7.978	8.141	7.846	7.955	2,059,057	-0.15(-1.82%)
May 11, 2012	7.970	8.149	7.877	8.102	2,777,859	+0.05(+0.67%)
May 10, 2012	7.916	8.180	7.768	8.048	3,927,289	+0.21(+2.67%)
May 09, 2012	7.900	7.962	7.605	7.838	3,731,814	-0.25(-3.07%)
May 08, 2012	8.040	8.180	7.761	8.087	3,776,618	-0.02(-0.29%)
May 07, 2012	8.257	8.459	7.986	8.110	4,464,451	-0.29(-3.51%)
May 04, 2012	8.622	8.731	8.327	8.405	5,682,309	-0.27(-3.13%)
May 03, 2012	8.606	8.847	8.529	8.676	2,933,385	-0.07(-0.80%)
May 02, 2012	8.614	8.851	8.226	8.746	6,213,258	+0.21(+2.45%)
May 01, 2012	8.319	10.32	8.191	8.537	7,671,174	+0.35(+4.27%)
Apr 30, 2012	8.490	8.513	7.993	8.187	11,058,730	-0.33(-3.83%)
Apr 27, 2012	8.358	8.552	8.234	8.513	1,197,982	+0.16(+1.95%)
Apr 26, 2012	8.164	8.428	8.118	8.350	1,724,135	+0.19(+2.28%)
Apr 25, 2012	8.374	8.544	8.079	8.164	1,169,695	-0.16(-1.96%)
Apr 24, 2012	8.296	8.381	8.079	8.327	1,622,533	+0.04(+0.47%)
Apr 23, 2012	8.475	8.475	8.195	8.288	1,227,959	-0.27(-3.17%)
Apr 20, 2012	8.638	8.707	8.475	8.560	968,094	+0.03(+0.36%)
Apr 19, 2012	8.769	8.816	8.350	8.529	2,872,817	-0.26(-2.92%)
Apr 18, 2012	8.793	8.909	8.513	8.785	1,999,031	-0.05(-0.53%)
Apr 17, 2012	9.010	9.095	8.832	8.832	2,338,773	-0.31(-3.40%)
Apr 16, 2012	9.002	9.297	8.863	9.142	934,847	+0.19(+2.17%)
Apr 13, 2012	9.119	9.134	8.878	8.948	1,012,979	-0.23(-2.54%)
Apr 12, 2012	9.057	9.336	9.041	9.181	701,836	+0.11(+1.20%)
Apr 11, 2012	8.886	9.119	8.824	9.072	622,270	+0.32(+3.63%)
Apr 10, 2012	9.134	9.157	8.583	8.754	757,723	-0.38(-4.16%)
Apr 09, 2012	9.157	9.297	8.948	9.134	526,800	-0.21(-2.24%)
Apr 05, 2012	9.328	9.483	9.258	9.344	773,529	+0.00(+0.00%)
Apr 04, 2012	9.631	9.631	9.266	9.344	576,991	-0.42(-4.29%)
Apr 03, 2012	9.972	10.07	9.685	9.763	440,160	-0.24(-2.41%)
Apr 02, 2012	9.615	10.07	9.320	10.00	725,170	+0.37(+3.87%)
Mar 30, 2012	9.910	9.910	9.538	9.631	693,941	-0.18(-1.82%)
Mar 29, 2012	9.740	9.926	9.677	9.809	465,262	-0.03(-0.32%)
Mar 28, 2012	9.871	9.902	9.639	9.840	433,852	-0.04(-0.39%)
Mar 27, 2012	9.833	10.13	9.833	9.879	517,899	+0.02(+0.24%)
Mar 26, 2012	9.794	9.902	9.740	9.856	577,571	+0.16(+1.68%)
Mar 23, 2012	9.670	9.802	9.592	9.693	488,768	+0.02(+0.16%)
Mar 22, 2012	9.685	9.840	9.522	9.677	523,241	-0.14(-1.42%)
Mar 21, 2012	9.957	9.957	9.802	9.817	563,724	-0.13(-1.33%)
Mar 20, 2012	9.980	10.03	9.817	9.949	505,232	-0.15(-1.46%)
Mar 19, 2012	9.825	10.21	9.747	10.10	847,438	+0.23(+2.28%)
Mar 16, 2012	10.08	10.10	9.833	9.871	1,087,819	-0.21(-2.08%)
Mar 15, 2012	9.934	10.28	9.809	10.08	1,877,891	+0.38(+3.92%)
Mar 14, 2012	9.553	9.701	9.499	9.701	461,528	+0.12(+1.30%)
Mar 13, 2012	9.328	9.608	9.227	9.577	712,827	+0.35(+3.78%)
Mar 12, 2012	9.196	9.289	9.002	9.227	295,025	+0.05(+0.59%)
Mar 09, 2012	8.971	9.328	8.956	9.173	289,295	+0.20(+2.25%)
Mar 08, 2012	9.010	9.049	8.901	8.971	460,560	+0.02(+0.26%)
Mar 07, 2012	8.808	9.095	8.692	8.948	379,774	+0.16(+1.77%)
Mar 06, 2012	8.878	8.956	8.715	8.793	594,408	-0.20(-2.24%)
Mar 05, 2012	9.282	9.320	8.886	8.995	394,427	-0.33(-3.50%)
Mar 02, 2012	9.328	9.631	9.251	9.320	754,573	-0.02(-0.17%)

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.