Acco Brands Corp (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	6.760	6.920	6.737	6.867	741,185	+0.11(+1.58%)
Mar 30, 2016	6.821	6.897	6.656	6.760	898,364	-0.09(-1.34%)
Mar 29, 2016	6.500	6.867	6.469	6.851	1,204,239	+0.34(+5.16%)
Mar 28, 2016	6.584	6.744	6.496	6.515	950,700	-0.03(-0.47%)
Mar 24, 2016	6.477	6.545	6.545	6.545	448,568	+0.05(+0.71%)
Mar 23, 2016	6.607	6.668	6.496	6.500	571,291	-0.18(-2.75%)
Mar 22, 2016	6.171	6.805	6.171	6.683	1,842,310	+0.57(+9.39%)
Mar 21, 2016	6.217	6.278	6.079	6.110	545,436	-0.12(-1.96%)
Mar 18, 2016	6.140	6.255	6.094	6.232	1,077,745	+0.13(+2.13%)
Mar 17, 2016	5.888	6.140	5.888	6.102	525,333	+0.21(+3.50%)
Mar 16, 2016	5.811	5.918	5.788	5.895	558,580	+0.05(+0.92%)
Mar 15, 2016	5.842	5.880	5.781	5.842	646,111	-0.05(-0.78%)
Mar 14, 2016	5.957	6.003	5.846	5.888	860,660	-0.11(-1.79%)
Mar 11, 2016	5.995	6.071	5.949	5.995	692,647	+0.03(+0.51%)
Mar 10, 2016	6.010	6.094	5.918	5.964	683,917	-0.04(-0.64%)
Mar 09, 2016	5.857	6.048	5.842	6.003	633,887	+0.15(+2.61%)
Mar 08, 2016	6.140	6.155	5.773	5.850	1,109,221	-0.31(-5.09%)
Mar 07, 2016	5.903	6.209	5.857	6.163	1,094,508	+0.24(+4.00%)
Mar 04, 2016	5.972	6.048	5.888	5.926	712,793	-0.05(-0.77%)
Mar 03, 2016	5.850	5.995	5.811	5.972	785,169	+0.09(+1.56%)
Mar 02, 2016	5.766	5.918	5.758	5.880	746,277	+0.09(+1.59%)
Mar 01, 2016	5.643	5.880	5.597	5.788	770,619	+0.20(+3.56%)
Feb 29, 2016	5.559	5.712	5.559	5.590	924,290	+0.02(+0.41%)
Feb 26, 2016	5.536	5.658	5.483	5.567	632,960	+0.07(+1.25%)
Feb 25, 2016	5.536	5.536	5.421	5.498	755,063	-0.02(-0.28%)
Feb 24, 2016	5.383	5.513	5.314	5.513	531,847	+0.09(+1.69%)
Feb 23, 2016	5.414	5.452	5.345	5.421	631,928	+0.01(+0.14%)
Feb 22, 2016	5.406	5.498	5.391	5.414	730,890	+0.08(+1.58%)
Feb 19, 2016	5.460	5.483	5.307	5.330	1,058,973	-0.15(-2.65%)
Feb 18, 2016	5.483	5.593	5.429	5.475	601,685	+0.01(+0.14%)
Feb 17, 2016	5.330	5.571	5.322	5.467	941,575	+0.16(+3.03%)
Feb 16, 2016	5.200	5.330	5.108	5.307	846,002	+0.17(+3.27%)
Feb 12, 2016	4.947	5.138	5.138	5.138	707,508	+0.24(+4.84%)
Feb 11, 2016	4.963	5.146	4.775	4.901	1,407,534	-0.22(-4.33%)
Feb 10, 2016	4.726	5.265	4.664	5.123	1,723,021	+0.64(+14.33%)
Feb 09, 2016	4.489	4.691	4.473	4.481	628,881	-0.10(-2.17%)
Feb 08, 2016	4.504	4.645	4.481	4.580	928,991	+0.02(+0.33%)
Feb 05, 2016	4.611	4.664	4.565	4.565	823,439	-0.08(-1.65%)
Feb 04, 2016	4.504	4.649	4.504	4.641	636,620	+0.12(+2.71%)
Feb 03, 2016	4.550	4.550	4.427	4.519	440,067	+0.05(+1.20%)
Feb 02, 2016	4.611	4.611	4.458	4.466	632,544	-0.24(-5.19%)
Feb 01, 2016	4.619	4.745	4.580	4.710	825,832	+0.07(+1.48%)
Jan 29, 2016	4.519	4.641	4.519	4.641	1,107,222	+0.13(+2.88%)
Jan 28, 2016	4.542	4.672	4.489	4.511	636,233	+0.00(+0.00%)
Jan 27, 2016	4.473	4.588	4.431	4.511	884,482	+0.02(+0.51%)
Jan 26, 2016	4.412	4.596	4.397	4.489	923,632	+0.09(+2.09%)
Jan 25, 2016	4.519	4.534	4.351	4.397	831,780	-0.19(-4.17%)
Jan 22, 2016	4.519	4.641	4.511	4.588	699,609	+0.15(+3.27%)
Jan 21, 2016	4.450	4.580	4.385	4.443	1,377,684	-0.03(-0.68%)
Jan 20, 2016	4.221	4.481	4.183	4.473	1,547,623	+0.15(+3.54%)
Jan 19, 2016	4.481	4.496	4.282	4.320	596,886	-0.11(-2.59%)
Jan 15, 2016	4.466	4.435	4.435	4.435	738,110	-0.16(-3.49%)
Jan 14, 2016	4.527	4.668	4.481	4.596	1,015,873	+0.11(+2.56%)
Jan 13, 2016	4.657	4.726	4.427	4.481	984,240	-0.18(-3.78%)
Jan 12, 2016	4.771	4.817	4.634	4.657	1,189,026	-0.05(-1.14%)
Jan 11, 2016	4.726	4.749	4.603	4.710	773,896	+0.00(+0.00%)
Jan 08, 2016	4.749	4.840	4.710	4.710	1,062,409	-0.05(-1.12%)
Jan 07, 2016	4.863	4.951	4.756	4.764	1,393,106	-0.21(-4.15%)
Jan 06, 2016	5.161	5.207	4.955	4.970	1,008,643	-0.26(-4.97%)
Jan 05, 2016	5.215	5.268	5.131	5.230	720,793	+0.00(+0.00%)