Acco Brands Corp (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.113	6.176	5.979	6.034	397,379	-0.13(-2.05%)
Mar 30, 2010	6.144	6.200	6.066	6.160	258,282	+0.01(+0.13%)
Mar 29, 2010	6.066	6.160	6.011	6.152	272,734	+0.10(+1.69%)
Mar 26, 2010	6.003	6.074	5.947	6.050	366,297	+0.06(+0.92%)
Mar 25, 2010	6.018	6.042	5.947	5.995	328,625	+0.00(+0.00%)
Mar 24, 2010	5.751	6.050	5.751	5.995	563,791	+0.20(+3.40%)
Mar 23, 2010	5.758	5.829	5.585	5.798	448,908	+0.02(+0.41%)
Mar 22, 2010	5.593	5.790	5.530	5.774	291,530	+0.16(+2.81%)
Mar 19, 2010	5.892	6.026	5.561	5.617	1,528,562	-0.28(-4.68%)
Mar 18, 2010	5.877	5.979	5.814	5.892	195,235	-0.01(-0.13%)
Mar 17, 2010	5.845	5.947	5.711	5.900	256,444	+0.06(+0.94%)
Mar 16, 2010	6.129	6.263	5.782	5.845	319,105	-0.27(-4.38%)
Mar 15, 2010	6.050	6.137	5.995	6.113	224,526	+0.00(+0.00%)
Mar 12, 2010	6.381	6.428	6.026	6.113	291,659	-0.24(-3.84%)
Mar 11, 2010	6.357	6.420	6.180	6.357	209,035	-0.07(-1.10%)
Mar 10, 2010	6.515	6.790	6.373	6.428	360,151	-0.10(-1.57%)
Mar 09, 2010	6.349	6.586	6.302	6.530	497,888	+0.15(+2.35%)
Mar 08, 2010	6.200	6.436	6.200	6.381	256,176	+0.20(+3.18%)
Mar 05, 2010	6.207	6.302	6.113	6.184	313,547	+0.04(+0.64%)
Mar 04, 2010	6.223	6.294	6.074	6.144	154,505	-0.08(-1.27%)
Mar 03, 2010	6.081	6.337	6.018	6.223	236,672	+0.17(+2.85%)
Mar 02, 2010	6.263	6.365	6.011	6.051	596,394	-0.21(-3.38%)
Mar 01, 2010	5.680	6.302	5.593	6.263	500,603	+0.61(+10.88%)
Feb 26, 2010	5.711	5.790	5.546	5.648	281,497	-0.07(-1.24%)
Feb 25, 2010	5.648	5.735	5.467	5.719	325,472	-0.09(-1.63%)
Feb 24, 2010	5.727	5.869	5.695	5.814	447,357	+0.10(+1.79%)
Feb 23, 2010	5.908	5.979	5.711	5.711	699,402	-0.23(-3.85%)
Feb 22, 2010	5.947	6.121	5.916	5.940	339,830	+0.02(+0.40%)
Feb 19, 2010	5.908	6.050	5.821	5.916	313,265	+0.01(+0.13%)
Feb 18, 2010	5.908	5.955	5.829	5.908	290,488	+0.01(+0.13%)
Feb 17, 2010	5.932	5.995	5.869	5.900	443,481	-0.01(-0.13%)
Feb 16, 2010	5.798	5.955	5.664	5.908	508,927	+0.20(+3.45%)
Feb 12, 2010	5.782	5.711	5.711	5.711	1,172,077	-0.17(-2.82%)
Feb 11, 2010	5.097	5.932	4.986	5.877	1,656,494	+0.77(+15.12%)
Feb 10, 2010	5.577	5.625	4.663	5.105	3,812,469	-0.52(-9.24%)
Feb 09, 2010	5.593	5.640	5.467	5.625	492,432	+0.10(+1.85%)
Feb 08, 2010	5.640	5.758	5.495	5.522	499,339	-0.14(-2.50%)
Feb 05, 2010	5.711	5.719	5.428	5.664	563,657	-0.02(-0.28%)
Feb 04, 2010	6.074	6.129	5.672	5.680	620,623	-0.49(-7.92%)
Feb 03, 2010	6.081	6.192	5.877	6.168	540,780	+0.08(+1.29%)
Feb 02, 2010	6.176	6.215	6.011	6.089	551,941	-0.02(-0.32%)
Feb 01, 2010	6.121	6.255	5.995	6.109	691,557	+0.04(+0.71%)
Jan 29, 2010	6.137	6.270	6.011	6.066	536,624	-0.04(-0.65%)
Jan 28, 2010	6.318	6.318	5.955	6.105	746,392	-0.19(-3.00%)
Jan 27, 2010	6.270	6.349	6.034	6.294	443,032	-0.01(-0.12%)
Jan 26, 2010	6.396	6.404	6.278	6.302	486,205	-0.13(-1.96%)
Jan 25, 2010	6.538	6.578	6.404	6.428	447,497	-0.05(-0.73%)
Jan 22, 2010	6.483	6.530	6.389	6.475	625,951	-0.02(-0.24%)
Jan 21, 2010	6.499	6.570	6.322	6.491	560,067	+0.03(+0.49%)
Jan 20, 2010	6.593	6.625	6.349	6.460	589,726	-0.19(-2.84%)
Jan 19, 2010	6.452	6.664	6.452	6.649	387,379	+0.24(+3.69%)
Jan 15, 2010	6.373	6.412	6.412	6.412	542,814	+0.02(+0.25%)
Jan 14, 2010	6.326	6.412	6.247	6.396	281,095	+0.06(+1.00%)
Jan 13, 2010	6.349	6.412	6.160	6.333	253,184	+0.03(+0.50%)
Jan 12, 2010	6.428	6.444	6.200	6.302	473,452	-0.20(-3.15%)
Jan 11, 2010	6.420	6.570	6.365	6.507	432,992	+0.14(+2.23%)
Jan 08, 2010	6.341	6.412	6.223	6.365	181,376	-0.02(-0.37%)
Jan 07, 2010	6.207	6.389	6.176	6.389	556,614	+0.17(+2.66%)
Jan 06, 2010	6.058	6.341	6.034	6.223	300,454	+0.17(+2.86%)
Jan 05, 2010	6.231	6.294	5.995	6.050	409,565	-0.17(-2.78%)