Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 94.27 94.45 93.85 93.95 3,271,648 -0.21(-0.22%)
Nov 27, 2015 93.81 94.42 93.70 94.16 1,136,361 +0.32(+0.34%)
Nov 25, 2015 94.36 93.85 93.85 93.85 2,041,659 -0.22(-0.23%)
Nov 24, 2015 94.10 94.41 93.50 94.07 2,907,467 -0.43(-0.45%)
Nov 23, 2015 94.61 94.99 94.24 94.49 2,555,028 -0.11(-0.12%)
Nov 20, 2015 94.27 94.91 94.27 94.61 3,886,295 +0.60(+0.64%)
Nov 19, 2015 94.53 95.01 93.79 94.00 2,884,800 -0.53(-0.56%)
Nov 18, 2015 93.68 94.63 93.14 94.53 2,783,395 +1.39(+1.50%)
Nov 17, 2015 93.23 93.71 92.33 93.14 3,308,206 -0.04(-0.04%)
Nov 16, 2015 90.86 93.25 90.74 93.17 4,733,721 +2.79(+3.08%)
Nov 13, 2015 91.13 91.57 90.27 90.39 2,327,357 -1.03(-1.12%)
Nov 12, 2015 91.85 92.21 91.27 91.41 2,089,244 -0.68(-0.74%)
Nov 11, 2015 92.27 92.54 92.04 92.09 2,065,881 +0.03(+0.03%)
Nov 10, 2015 91.64 92.18 91.57 92.07 1,804,128 +0.17(+0.18%)
Nov 09, 2015 92.21 92.64 91.61 91.90 2,481,194 -0.98(-1.06%)
Nov 06, 2015 92.29 93.10 92.08 92.88 2,517,261 -0.08(-0.08%)
Nov 05, 2015 93.34 93.72 92.80 92.96 2,102,410 -0.38(-0.40%)
Nov 04, 2015 94.05 94.05 93.29 93.34 2,996,645 -0.69(-0.74%)
Nov 03, 2015 93.78 94.36 93.65 94.03 2,788,332 -0.25(-0.27%)
Nov 02, 2015 93.83 94.57 93.83 94.28 2,835,501 +0.35(+0.37%)
Oct 30, 2015 94.68 94.98 93.93 93.93 2,886,396 -0.66(-0.69%)
Oct 29, 2015 95.57 95.84 94.18 94.59 2,835,202 -1.56(-1.62%)
Oct 28, 2015 94.54 96.26 94.11 96.15 3,321,819 +1.63(+1.72%)
Oct 27, 2015 94.24 94.81 94.01 94.52 2,045,832 -0.09(-0.09%)
Oct 26, 2015 94.52 95.00 94.11 94.61 1,689,033 -0.02(-0.02%)
Oct 23, 2015 94.02 94.84 93.12 94.63 3,392,454 +1.34(+1.44%)
Oct 22, 2015 90.17 93.42 90.17 93.29 2,834,231 +3.45(+3.84%)
Oct 21, 2015 91.10 91.50 89.73 89.83 2,242,070 -0.83(-0.92%)
Oct 20, 2015 90.55 90.81 90.11 90.67 3,215,836 +0.32(+0.36%)
Oct 19, 2015 90.06 90.53 89.90 90.34 2,308,435 +0.08(+0.09%)
Oct 16, 2015 90.25 90.26 89.53 90.26 2,499,854 +0.62(+0.69%)
Oct 15, 2015 90.30 90.30 89.50 89.64 3,125,042 -0.11(-0.13%)
Oct 14, 2015 89.57 90.21 88.68 89.75 2,763,077 +0.04(+0.05%)
Oct 13, 2015 89.29 90.70 89.06 89.71 2,982,326 -1.36(-1.49%)
Oct 12, 2015 90.76 91.22 90.69 91.07 2,718,464 +0.23(+0.26%)
Oct 09, 2015 91.12 92.31 90.74 90.84 4,424,490 -0.20(-0.22%)
Oct 08, 2015 88.87 91.26 88.59 91.04 3,980,499 +2.07(+2.33%)
Oct 07, 2015 88.43 88.97 87.80 88.96 2,256,000 +0.97(+1.10%)
Oct 06, 2015 87.99 88.38 87.46 87.99 2,838,550 -0.10(-0.12%)
Oct 05, 2015 86.67 88.26 86.64 88.10 2,570,239 +1.93(+2.24%)
Oct 02, 2015 84.16 86.19 83.49 86.16 3,010,842 +0.82(+0.97%)
Oct 01, 2015 85.37 85.83 84.14 85.34 3,717,365 +0.16(+0.18%)
Sep 30, 2015 84.65 85.29 84.40 85.18 4,272,665 +1.44(+1.72%)
Sep 29, 2015 83.30 83.90 82.82 83.75 3,889,105 +0.56(+0.68%)
Sep 28, 2015 83.69 84.37 83.05 83.18 3,489,877 -0.86(-1.02%)
Sep 25, 2015 85.27 85.31 83.55 84.04 3,937,338 -0.72(-0.85%)
Sep 24, 2015 83.03 84.96 82.94 84.76 4,676,900 -0.08(-0.09%)
Sep 23, 2015 84.80 85.27 84.37 84.84 3,248,532 +0.16(+0.19%)
Sep 22, 2015 84.21 84.81 83.36 84.67 3,368,791 -0.66(-0.77%)
Sep 21, 2015 85.00 85.94 84.66 85.33 2,706,922 +0.78(+0.92%)
Sep 18, 2015 82.18 85.40 82.18 84.55 4,186,653 -0.87(-1.01%)
Sep 17, 2015 85.79 86.64 85.31 85.42 2,765,522 -0.37(-0.43%)
Sep 16, 2015 85.15 86.13 85.01 85.79 2,009,481 +0.62(+0.73%)
Sep 15, 2015 84.09 85.50 83.35 85.17 2,411,722 +1.50(+1.79%)
Sep 14, 2015 84.45 84.53 83.57 83.67 2,309,826 -0.73(-0.86%)
Sep 11, 2015 83.74 84.48 83.23 84.40 2,287,827 +0.47(+0.56%)
Sep 10, 2015 82.70 84.40 82.67 83.93 3,855,048 +1.12(+1.35%)
Sep 09, 2015 84.46 84.83 82.64 82.81 2,422,010 -1.39(-1.65%)
Sep 08, 2015 83.46 84.39 83.23 84.20 2,893,133 +2.31(+2.83%)
Sep 04, 2015 81.76 81.88 81.88 81.88 3,946,554 -1.01(-1.21%)
Sep 03, 2015 82.37 83.17 82.06 82.89 3,248,401 +1.02(+1.25%)
Sep 02, 2015 81.14 81.88 80.04 81.86 2,929,055 +1.86(+2.32%)
Sep 01, 2015 79.65 81.06 79.48 80.01 4,463,329 -1.72(-2.10%)
Aug 31, 2015 82.54 82.93 81.66 81.73 3,143,698 -1.37(-1.65%)
Aug 28, 2015 82.67 83.34 82.29 83.10 3,717,494 +0.10(+0.13%)
Aug 27, 2015 83.41 83.66 81.46 82.99 4,606,011 +0.60(+0.73%)
Aug 26, 2015 81.78 82.59 80.10 82.39 4,612,668 +2.51(+3.15%)
Aug 25, 2015 82.72 83.02 79.80 79.88 4,975,291 -0.46(-0.57%)
Aug 24, 2015 79.19 83.14 76.66 80.34 6,016,967 -3.87(-4.59%)
Aug 21, 2015 86.15 86.49 84.17 84.21 3,876,402 -2.46(-2.84%)
Aug 20, 2015 88.58 89.87 86.58 86.67 3,990,942 -2.51(-2.82%)
Aug 19, 2015 90.19 90.30 88.88 89.18 2,401,697 -0.86(-0.95%)
Aug 18, 2015 89.85 90.23 89.38 90.04 2,252,745 +0.33(+0.37%)
Aug 17, 2015 89.58 89.76 88.80 89.71 2,163,321 +0.03(+0.03%)
Aug 14, 2015 89.29 89.75 88.79 89.68 2,371,081 +0.05(+0.06%)
Aug 13, 2015 90.20 90.24 89.00 89.63 2,720,209 -0.33(-0.37%)
Aug 12, 2015 89.10 90.03 88.72 89.96 2,752,376 +0.16(+0.18%)
Aug 11, 2015 90.85 90.98 89.65 89.80 2,237,793 -1.40(-1.54%)
Aug 10, 2015 90.43 91.35 90.28 91.20 2,034,549 +1.27(+1.41%)
Aug 07, 2015 89.32 90.01 88.97 89.94 2,031,968 +0.55(+0.62%)
Aug 06, 2015 90.42 90.90 89.29 89.38 1,896,536 -1.21(-1.34%)
Aug 05, 2015 91.03 91.31 90.27 90.59 2,964,322 +0.94(+1.04%)
Aug 04, 2015 89.48 90.68 89.39 89.66 2,469,954 +0.18(+0.20%)
Aug 03, 2015 89.44 89.97 88.76 89.48 2,512,777 +0.09(+0.10%)
Jul 31, 2015 89.29 90.15 89.23 89.39 2,770,854 +0.39(+0.44%)
Jul 30, 2015 88.48 89.29 88.09 89.00 1,670,352 +0.18(+0.21%)
Jul 29, 2015 88.16 89.04 88.01 88.82 2,389,708 +0.66(+0.75%)
Jul 28, 2015 87.48 88.22 87.08 88.16 1,970,663 +1.13(+1.30%)
Jul 27, 2015 87.27 87.57 86.73 87.03 2,158,842 -0.68(-0.77%)
Jul 24, 2015 88.57 89.12 87.46 87.71 2,439,632 -1.08(-1.22%)
Jul 23, 2015 88.86 89.56 88.57 88.79 2,662,401 +0.08(+0.09%)
Jul 22, 2015 86.96 88.86 86.91 88.71 3,201,955 +1.68(+1.93%)
Jul 21, 2015 87.01 87.75 86.87 87.03 1,769,900 -0.29(-0.33%)
Jul 20, 2015 87.30 87.72 86.98 87.32 1,821,725 +0.21(+0.24%)
Jul 17, 2015 88.05 88.05 86.84 87.11 1,781,882 -0.84(-0.96%)
Jul 16, 2015 87.17 88.10 87.17 87.95 2,144,566 +1.30(+1.50%)
Jul 15, 2015 87.18 87.31 86.39 86.65 2,143,804 -0.68(-0.78%)
Jul 14, 2015 86.70 87.45 86.46 87.33 2,762,530 +0.16(+0.19%)
Jul 13, 2015 86.13 87.36 85.90 87.17 4,024,403 +1.53(+1.79%)
Jul 10, 2015 85.59 86.07 84.99 85.64 2,925,435 +0.89(+1.05%)
Jul 09, 2015 85.65 85.90 84.66 84.74 3,154,659 +0.11(+0.13%)
Jul 08, 2015 86.22 86.22 84.05 84.63 3,025,970 -0.92(-1.07%)
Jul 07, 2015 84.79 85.91 83.79 85.55 3,564,352 +1.16(+1.38%)
Jul 06, 2015 83.61 84.60 83.49 84.39 2,096,945 +0.01(+0.01%)
Jul 02, 2015 85.21 84.38 84.38 84.38 2,833,781 -0.63(-0.74%)
Jul 01, 2015 84.73 85.64 84.36 85.01 2,606,282 +1.11(+1.32%)
Jun 30, 2015 84.69 84.69 83.72 83.90 2,967,421 +0.09(+0.10%)
Jun 29, 2015 85.08 85.89 83.69 83.82 3,489,088 -2.01(-2.34%)
Jun 26, 2015 86.67 87.00 85.41 85.83 5,756,399 -0.42(-0.48%)
Jun 25, 2015 86.87 87.10 85.98 86.24 5,886,549 +1.48(+1.75%)
Jun 24, 2015 84.97 85.31 83.91 84.76 2,921,257 -0.42(-0.49%)
Jun 23, 2015 85.86 86.20 84.73 85.18 2,899,105 -0.29(-0.34%)
Jun 22, 2015 84.64 85.88 84.56 85.47 3,556,020 +1.36(+1.62%)
Jun 19, 2015 84.08 84.66 83.91 84.11 2,715,190 -0.25(-0.30%)
Jun 18, 2015 84.14 84.57 83.91 84.36 2,311,655 +0.33(+0.39%)
Jun 17, 2015 84.08 84.36 83.25 84.03 2,122,302 +0.20(+0.24%)
Jun 16, 2015 83.12 84.03 82.94 83.83 1,932,485 +0.79(+0.95%)
Jun 15, 2015 82.44 83.03 82.10 83.04 2,262,611 -0.27(-0.32%)
Jun 12, 2015 83.49 83.83 83.16 83.31 2,346,964 -0.71(-0.85%)
Jun 11, 2015 83.80 84.25 83.70 84.02 2,142,721 +0.35(+0.41%)
Jun 10, 2015 82.62 84.02 82.52 83.68 2,458,200 +1.37(+1.66%)
Jun 09, 2015 82.58 82.71 81.71 82.31 1,482,036 +0.15(+0.18%)
Jun 08, 2015 82.50 82.71 82.07 82.16 1,673,251 -0.55(-0.66%)
Jun 05, 2015 83.15 83.28 82.22 82.71 2,023,082 -0.46(-0.55%)
Jun 04, 2015 83.30 83.91 82.96 83.16 1,770,687 -0.91(-1.08%)
Jun 03, 2015 83.89 84.33 83.53 84.08 1,525,992 +0.56(+0.67%)
Jun 02, 2015 83.19 83.96 82.90 83.51 1,329,197 +0.12(+0.15%)
Jun 01, 2015 83.38 83.75 82.91 83.39 1,640,415 +0.13(+0.16%)
May 29, 2015 83.90 84.07 83.05 83.26 1,976,805 -0.75(-0.90%)
May 28, 2015 83.83 84.11 83.30 84.01 1,387,254 +0.12(+0.14%)
May 27, 2015 83.49 84.05 83.17 83.89 1,745,916 +0.59(+0.71%)
May 26, 2015 83.98 84.24 83.00 83.30 2,765,352 -0.26(-0.31%)
May 22, 2015 83.66 83.56 83.56 83.56 2,402,722 -0.38(-0.45%)
May 21, 2015 83.90 84.14 83.48 83.95 1,935,318 -0.19(-0.23%)
May 20, 2015 84.38 84.77 83.82 84.14 1,663,175 -0.11(-0.13%)
May 19, 2015 84.71 84.92 84.02 84.25 1,929,568 -0.24(-0.29%)
May 18, 2015 83.75 84.73 83.75 84.49 2,434,860 +0.38(+0.45%)
May 15, 2015 83.95 84.30 83.62 84.11 2,974,401 +0.03(+0.04%)
May 14, 2015 83.35 84.09 83.28 84.08 1,735,541 +1.13(+1.36%)
May 13, 2015 82.88 83.31 82.43 82.95 2,059,109 +0.23(+0.27%)
May 12, 2015 82.63 82.90 81.88 82.72 2,382,056 -0.51(-0.61%)
May 11, 2015 82.79 83.61 82.79 83.23 3,274,132 +0.10(+0.13%)
May 08, 2015 82.85 83.48 82.35 83.13 2,781,860 +1.21(+1.48%)
May 07, 2015 80.56 82.21 80.40 81.92 2,845,188 +1.29(+1.60%)
May 06, 2015 81.20 81.47 80.27 80.62 2,752,930 -0.56(-0.69%)
May 05, 2015 81.87 82.13 81.01 81.19 2,040,577 -0.68(-0.84%)
May 04, 2015 81.35 82.32 81.28 81.87 2,296,895 +0.94(+1.16%)
May 01, 2015 80.90 81.21 80.36 80.94 2,136,552 +0.62(+0.77%)
Apr 30, 2015 80.82 81.37 79.87 80.32 2,081,792 -0.87(-1.07%)
Apr 29, 2015 81.71 81.85 80.55 81.19 1,963,094 -0.67(-0.82%)
Apr 28, 2015 81.14 81.92 80.40 81.86 2,279,637 +0.57(+0.70%)
Apr 27, 2015 81.52 81.84 81.08 81.28 2,487,344 +0.31(+0.39%)
Apr 24, 2015 80.88 81.34 80.31 80.97 2,596,309 -0.38(-0.47%)
Apr 23, 2015 80.95 81.73 80.49 81.35 2,497,842 +0.40(+0.49%)
Apr 22, 2015 80.92 81.17 80.41 80.95 2,187,277 +0.33(+0.41%)
Apr 21, 2015 81.41 81.49 80.51 80.62 2,249,069 -0.23(-0.29%)
Apr 20, 2015 80.62 81.11 80.30 80.86 3,800,047 +0.76(+0.95%)
Apr 17, 2015 80.88 80.98 79.90 80.10 3,054,257 -1.45(-1.78%)
Apr 16, 2015 81.41 81.68 81.21 81.54 2,231,802 -0.09(-0.11%)
Apr 15, 2015 81.73 81.93 81.50 81.63 2,416,260 +0.30(+0.37%)
Apr 14, 2015 81.12 81.68 80.82 81.33 2,407,345 +0.28(+0.34%)
Apr 13, 2015 81.79 82.25 81.01 81.05 2,818,996 -1.04(-1.27%)
Apr 10, 2015 82.75 82.77 81.95 82.09 2,489,251 -0.68(-0.82%)
Apr 09, 2015 82.71 82.93 82.08 82.77 2,251,855 +0.30(+0.37%)
Apr 08, 2015 82.76 83.36 82.06 82.46 3,059,188 -1.10(-1.32%)
Apr 07, 2015 82.91 83.90 82.48 83.56 4,882,747 +0.61(+0.73%)
Apr 06, 2015 81.02 83.23 80.78 82.96 2,957,205 +1.31(+1.60%)
Apr 02, 2015 81.23 81.65 81.65 81.65 2,475,046 +0.54(+0.66%)
Apr 01, 2015 81.11 81.42 80.35 81.11 3,157,293 -0.11(-0.14%)
Mar 31, 2015 81.50 81.92 81.10 81.22 3,123,699 -0.63(-0.77%)
Mar 30, 2015 81.62 82.22 81.44 81.86 3,844,688 +0.42(+0.51%)
Mar 27, 2015 81.42 81.61 80.32 81.44 5,020,010 -0.20(-0.24%)
Mar 26, 2015 79.33 82.34 78.84 81.64 8,255,509 +5.17(+6.76%)
Mar 25, 2015 77.51 77.98 76.45 76.47 4,160,025 -1.04(-1.34%)
Mar 24, 2015 79.32 79.32 77.40 77.51 3,401,126 -1.85(-2.33%)
Mar 23, 2015 79.22 79.56 79.07 79.36 2,210,337 +0.05(+0.07%)
Mar 20, 2015 78.80 79.45 78.47 79.31 4,104,340 +1.12(+1.43%)
Mar 19, 2015 78.80 79.19 78.02 78.19 3,066,518 -0.64(-0.81%)
Mar 18, 2015 76.98 79.19 76.61 78.83 3,073,889 +1.81(+2.35%)
Mar 17, 2015 76.59 77.05 76.47 77.02 2,550,266 -0.06(-0.08%)
Mar 16, 2015 76.57 77.24 76.41 77.08 2,590,688 +0.90(+1.18%)
Mar 13, 2015 76.45 76.47 74.90 76.18 4,172,401 -0.29(-0.37%)
Mar 12, 2015 75.45 76.55 75.30 76.46 2,497,582 +1.16(+1.54%)
Mar 11, 2015 76.54 77.07 75.22 75.30 4,983,591 -1.04(-1.36%)
Mar 10, 2015 77.99 78.21 76.33 76.34 3,726,875 -2.37(-3.01%)
Mar 09, 2015 78.66 78.86 78.15 78.71 1,688,997 +0.10(+0.13%)
Mar 06, 2015 79.43 79.71 78.45 78.60 4,308,290 -1.20(-1.50%)
Mar 05, 2015 79.16 79.91 79.05 79.80 3,483,049 +0.99(+1.25%)
Mar 04, 2015 78.74 79.06 78.09 78.81 3,147,703 +0.06(+0.08%)
Mar 03, 2015 79.05 79.12 78.50 78.75 3,331,660 -0.29(-0.37%)
Mar 02, 2015 78.05 79.10 77.79 79.05 2,278,098 +1.00(+1.28%)
Feb 27, 2015 78.07 78.68 77.90 78.05 1,944,846 -0.23(-0.30%)
Feb 26, 2015 78.73 79.09 78.02 78.28 2,487,839 -0.26(-0.33%)
Feb 25, 2015 78.58 79.27 78.31 78.54 1,998,902 -0.22(-0.28%)
Feb 24, 2015 78.17 78.89 77.93 78.76 1,836,394 +0.24(+0.31%)
Feb 23, 2015 78.54 78.71 78.14 78.52 1,821,414 +0.07(+0.09%)
Feb 20, 2015 78.04 78.87 77.43 78.45 3,403,524 +0.19(+0.24%)
Feb 19, 2015 77.62 78.35 77.48 78.26 2,020,525 +0.73(+0.94%)
Feb 18, 2015 77.16 77.60 77.04 77.53 1,741,156 +0.11(+0.15%)
Feb 17, 2015 77.70 77.84 77.01 77.42 2,210,076 -0.42(-0.55%)
Feb 13, 2015 77.24 77.84 77.84 77.84 2,046,754 +0.61(+0.79%)
Feb 12, 2015 76.34 77.35 76.27 77.24 2,227,765 +0.98(+1.28%)
Feb 11, 2015 75.87 76.44 75.64 76.26 2,110,646 +0.38(+0.50%)
Feb 10, 2015 76.06 76.21 75.15 75.87 2,968,834 +0.14(+0.18%)
Feb 09, 2015 75.87 76.49 75.51 75.74 3,080,346 -0.68(-0.90%)
Feb 06, 2015 76.81 77.24 76.15 76.42 2,752,813 -0.28(-0.36%)
Feb 05, 2015 76.39 76.76 75.72 76.70 2,425,248 +0.98(+1.29%)
Feb 04, 2015 77.31 77.31 75.57 75.72 3,188,355 -0.50(-0.66%)
Feb 03, 2015 74.77 76.26 74.53 76.22 4,038,724 +1.81(+2.44%)
Feb 02, 2015 73.19 74.43 72.36 74.41 3,562,574 +1.56(+2.14%)
Jan 30, 2015 73.79 73.96 72.70 72.85 4,426,577 -1.40(-1.88%)
Jan 29, 2015 73.65 74.30 72.77 74.24 4,141,709 +1.11(+1.52%)
Jan 28, 2015 75.36 75.53 73.11 73.13 4,001,541 -1.56(-2.09%)
Jan 27, 2015 76.25 76.57 74.56 74.69 4,255,271 -2.53(-3.28%)
Jan 26, 2015 77.19 77.33 76.50 77.23 2,304,323 -0.12(-0.16%)
Jan 23, 2015 77.60 77.95 77.28 77.35 2,238,614 -0.24(-0.31%)
Jan 22, 2015 76.91 77.64 76.25 77.59 3,064,658 +1.01(+1.31%)
Jan 21, 2015 76.59 76.84 76.06 76.58 2,353,988 -0.24(-0.32%)
Jan 20, 2015 77.06 77.52 76.22 76.83 2,693,673 -0.23(-0.30%)
Jan 16, 2015 76.07 77.17 75.90 77.06 3,065,278 +0.62(+0.82%)
Jan 15, 2015 76.97 77.24 76.00 76.44 2,104,465 -0.53(-0.69%)
Jan 14, 2015 77.63 77.63 76.29 76.97 2,742,902 -0.91(-1.17%)
Jan 13, 2015 77.82 79.19 77.29 77.88 4,624,929 +0.28(+0.36%)
Jan 12, 2015 77.25 78.04 77.08 77.60 2,789,744 -0.23(-0.30%)
Jan 09, 2015 77.98 78.15 77.49 77.83 2,768,284 -0.09(-0.11%)
Jan 08, 2015 77.16 78.15 77.02 77.92 3,238,874 +1.17(+1.52%)
Jan 07, 2015 75.56 76.94 75.56 76.75 3,305,376 +1.58(+2.10%)
Jan 06, 2015 75.86 76.09 74.56 75.17 3,307,693 -0.55(-0.72%)
Jan 05, 2015 76.32 76.57 75.58 75.72 3,459,231 -1.30(-1.69%)
Jan 02, 2015 77.74 78.10 76.66 77.02 2,331,857 -0.41(-0.53%)
Dec 31, 2014 78.18 77.43 77.43 77.43 2,023,800 -0.76(-0.98%)
Dec 30, 2014 78.46 78.75 78.02 78.19 1,986,190 -0.29(-0.36%)
Dec 29, 2014 78.80 78.93 78.23 78.47 2,301,006 -0.64(-0.81%)
Dec 26, 2014 79.24 79.52 79.05 79.12 1,377,218 -0.05(-0.07%)
Dec 24, 2014 79.31 79.17 79.17 79.17 1,055,329 -0.09(-0.11%)
Dec 23, 2014 79.19 79.54 78.63 79.26 2,478,218 +0.21(+0.26%)
Dec 22, 2014 78.09 79.11 77.82 79.05 3,452,281 +0.58(+0.74%)
Dec 19, 2014 78.15 79.20 77.71 78.47 7,475,282 +0.67(+0.86%)
Dec 18, 2014 76.39 78.88 76.11 77.80 10,282,740 +3.85(+5.21%)
Dec 17, 2014 71.96 73.96 71.83 73.95 5,860,634 +2.11(+2.93%)
Dec 16, 2014 71.09 73.01 70.79 71.84 5,059,839 +0.86(+1.21%)
Dec 15, 2014 71.20 71.83 70.82 70.98 3,646,891 -0.02(-0.02%)
Dec 12, 2014 72.31 72.36 70.97 71.00 3,212,212 -1.72(-2.36%)
Dec 11, 2014 73.15 74.06 72.55 72.72 2,732,985 +0.13(+0.18%)
Dec 10, 2014 73.86 73.96 72.49 72.59 2,276,057 -1.26(-1.70%)
Dec 09, 2014 72.97 73.88 72.81 73.85 1,907,198 +0.18(+0.25%)
Dec 08, 2014 74.69 74.69 73.49 73.66 2,513,554 -1.06(-1.42%)
Dec 05, 2014 74.83 74.98 74.63 74.72 2,572,190 -0.13(-0.17%)
Dec 04, 2014 74.91 75.04 74.50 74.85 1,989,112 -0.16(-0.21%)
Dec 03, 2014 74.90 75.07 74.37 75.01 1,993,742 +0.47(+0.63%)
Dec 02, 2014 74.43 74.75 73.91 74.54 2,888,677 -0.02(-0.02%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback