Financial News

Accenture Plc (NY: ACN )

343.73 +2.79 (+0.82%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.12 49.22 48.40 48.89 3,054,596 +0.04(+0.09%)
May 23, 2011 49.26 49.36 48.83 48.84 3,676,371 -0.94(-1.88%)
May 20, 2011 49.32 49.99 49.24 49.78 3,443,885 +0.42(+0.84%)
May 19, 2011 49.29 49.46 49.09 49.36 2,827,614 +0.02(+0.04%)
May 18, 2011 49.38 49.40 48.92 49.35 2,883,950 +0.16(+0.32%)
May 17, 2011 48.55 49.21 48.50 49.19 4,798,048 +0.51(+1.05%)
May 16, 2011 48.87 49.42 48.62 48.68 3,574,463 +0.36(+0.74%)
May 13, 2011 48.95 49.42 48.26 48.32 3,367,216 -0.75(-1.52%)
May 12, 2011 48.52 49.20 48.32 49.07 3,280,639 +0.28(+0.57%)
May 11, 2011 49.25 49.39 48.38 48.79 2,379,143 -0.59(-1.19%)
May 10, 2011 48.54 49.60 48.54 49.38 4,787,487 +1.06(+2.19%)
May 09, 2011 47.77 48.46 47.61 48.32 2,294,432 +0.51(+1.07%)
May 06, 2011 47.65 48.07 47.44 47.81 4,207,121 +0.19(+0.40%)
May 05, 2011 48.22 48.24 47.28 47.62 4,895,107 -0.85(-1.75%)
May 04, 2011 48.37 48.96 48.26 48.47 5,284,358 -0.03(-0.07%)
May 03, 2011 49.71 49.85 48.10 48.50 6,866,031 -1.83(-3.63%)
May 02, 2011 50.44 50.44 50.20 50.33 5,407,514 +0.81(+1.63%)
Apr 29, 2011 49.47 50.17 49.33 49.53 4,863,849 +0.12(+0.25%)
Apr 28, 2011 49.09 49.62 49.07 49.41 3,647,371 +0.10(+0.21%)
Apr 27, 2011 49.03 49.48 49.03 49.30 3,311,187 +0.15(+0.30%)
Apr 26, 2011 49.03 49.35 48.74 49.16 3,388,925 +0.14(+0.28%)
Apr 25, 2011 49.35 49.36 48.67 49.02 2,263,433 -0.23(-0.48%)
Apr 21, 2011 48.74 49.33 48.23 49.25 3,791,347 +0.66(+1.36%)
Apr 20, 2011 48.31 48.96 47.92 48.59 4,315,250 +0.56(+1.17%)
Apr 19, 2011 47.27 48.30 47.12 48.03 4,119,727 +0.79(+1.67%)
Apr 18, 2011 46.88 47.34 46.86 47.24 2,913,858 -0.16(-0.33%)
Apr 15, 2011 48.08 48.14 47.25 47.40 5,377,022 -0.77(-1.60%)
Apr 14, 2011 48.64 49.16 47.74 48.17 6,239,464 -0.86(-1.75%)
Apr 13, 2011 48.15 49.35 48.11 49.03 6,552,728 +0.62(+1.27%)
Apr 12, 2011 48.20 48.71 47.99 48.41 4,518,648 -0.14(-0.29%)
Apr 11, 2011 47.46 48.55 47.43 48.55 4,498,652 +0.78(+1.63%)
Apr 08, 2011 47.65 47.98 47.51 47.77 2,911,687 +0.23(+0.47%)
Apr 07, 2011 47.35 47.68 46.96 47.54 2,781,776 +0.14(+0.29%)
Apr 06, 2011 47.59 47.87 47.32 47.40 2,799,261 -0.22(-0.46%)
Apr 05, 2011 47.61 47.97 47.57 47.62 4,154,914 -0.12(-0.25%)
Apr 04, 2011 47.52 47.97 47.31 47.74 3,452,985 +0.17(+0.36%)
Apr 01, 2011 47.52 47.81 47.28 47.57 4,842,024 -0.09(-0.18%)
Mar 31, 2011 47.52 47.81 47.35 47.66 6,322,753 +0.16(+0.33%)
Mar 30, 2011 47.23 47.66 46.84 47.50 5,350,998 +0.45(+0.96%)
Mar 29, 2011 46.23 47.09 46.22 47.05 4,201,051 +0.60(+1.29%)
Mar 28, 2011 46.99 47.12 46.44 46.45 4,886,823 -0.62(-1.31%)
Mar 25, 2011 48.96 49.22 46.51 47.07 13,576,931 +2.02(+4.48%)
Mar 24, 2011 43.79 45.12 43.79 45.05 5,365,155 +1.12(+2.55%)
Mar 23, 2011 43.61 44.00 43.29 43.93 3,446,325 +0.28(+0.64%)
Mar 22, 2011 43.59 43.93 43.56 43.65 3,908,387 +0.00(+0.00%)
Mar 21, 2011 43.56 43.80 43.50 43.65 5,196,015 +0.09(+0.20%)
Mar 18, 2011 43.49 43.96 43.30 43.56 7,363,700 +1.07(+2.51%)
Mar 17, 2011 43.03 43.12 42.39 42.50 3,868,649 +0.04(+0.10%)
Mar 16, 2011 43.31 43.59 42.24 42.45 4,285,908 -0.91(-2.10%)
Mar 15, 2011 43.36 44.60 43.29 43.36 4,393,213 -1.24(-2.78%)
Mar 14, 2011 44.37 44.70 44.13 44.60 2,179,496 -0.11(-0.25%)
Mar 11, 2011 44.43 44.86 44.23 44.72 1,720,095 +0.16(+0.37%)
Mar 10, 2011 44.75 45.01 44.53 44.55 2,919,681 -0.56(-1.25%)
Mar 09, 2011 45.30 45.44 44.79 45.12 3,495,428 -0.19(-0.42%)
Mar 08, 2011 45.43 45.91 45.05 45.31 4,091,345 -0.11(-0.25%)
Mar 07, 2011 45.61 46.03 45.19 45.42 2,403,574 -0.23(-0.49%)
Mar 04, 2011 45.80 45.98 45.50 45.64 3,359,794 -0.33(-0.72%)
Mar 03, 2011 44.86 45.97 44.73 45.97 4,049,687 +1.63(+3.68%)
Mar 02, 2011 44.22 44.57 44.21 44.34 2,493,407 -0.01(-0.02%)
Mar 01, 2011 44.94 45.25 44.29 44.35 3,816,896 -0.28(-0.62%)
Feb 28, 2011 45.23 45.38 44.52 44.63 2,820,300 -0.61(-1.34%)
Feb 25, 2011 45.04 45.41 44.87 45.24 2,056,140 +0.37(+0.83%)
Feb 24, 2011 44.45 45.00 44.39 44.86 3,137,546 +0.42(+0.96%)
Feb 23, 2011 45.22 45.38 44.43 44.44 3,249,407 -0.96(-2.12%)
Feb 22, 2011 46.07 46.16 45.32 45.40 3,300,853 -1.08(-2.31%)
Feb 18, 2011 46.82 46.90 46.40 46.48 2,494,376 -0.37(-0.80%)
Feb 17, 2011 46.35 47.29 46.25 46.85 3,881,510 +0.55(+1.18%)
Feb 16, 2011 45.30 46.38 45.13 46.30 2,537,237 +1.20(+2.65%)
Feb 15, 2011 45.36 45.46 45.05 45.11 2,745,942 -0.33(-0.73%)
Feb 14, 2011 45.16 45.60 45.08 45.44 3,250,347 +0.01(+0.02%)
Feb 11, 2011 45.76 45.83 45.28 45.43 2,903,232 -0.51(-1.11%)
Feb 10, 2011 45.51 46.19 45.48 45.94 3,452,845 +0.25(+0.55%)
Feb 09, 2011 45.35 45.73 45.27 45.69 3,013,002 +0.05(+0.11%)
Feb 08, 2011 45.80 45.85 45.47 45.64 2,725,392 -0.03(-0.06%)
Feb 07, 2011 45.47 45.76 45.44 45.66 2,530,419 +0.10(+0.23%)
Feb 04, 2011 45.67 45.76 45.45 45.56 2,027,440 -0.20(-0.44%)
Feb 03, 2011 45.49 45.79 45.03 45.76 2,900,348 +0.19(+0.42%)
Feb 02, 2011 45.38 45.77 45.27 45.57 2,743,874 +0.16(+0.36%)
Feb 01, 2011 44.93 45.50 44.80 45.40 3,952,961 +0.78(+1.75%)
Jan 31, 2011 44.43 44.92 44.09 44.62 3,329,238 -0.04(-0.10%)
Jan 28, 2011 45.21 45.49 44.54 44.66 3,177,953 -0.73(-1.60%)
Jan 27, 2011 45.36 45.51 44.81 45.39 5,124,628 +0.01(+0.02%)
Jan 26, 2011 44.76 45.70 44.76 45.38 6,838,788 +0.55(+1.22%)
Jan 25, 2011 44.53 44.89 44.09 44.84 3,888,209 +0.22(+0.49%)
Jan 24, 2011 43.89 44.65 43.89 44.62 2,811,098 +0.37(+0.84%)
Jan 21, 2011 44.40 44.64 44.18 44.25 4,628,223 -0.09(-0.20%)
Jan 20, 2011 43.21 44.34 43.18 44.34 6,127,895 +0.81(+1.87%)
Jan 19, 2011 43.54 43.65 43.18 43.52 4,689,730 -0.13(-0.30%)
Jan 18, 2011 43.01 43.72 42.88 43.65 4,233,909 +0.30(+0.70%)
Jan 14, 2011 42.97 43.35 42.96 43.35 3,959,339 +0.11(+0.26%)
Jan 13, 2011 42.87 43.24 42.68 43.23 4,914,058 -0.02(-0.04%)
Jan 12, 2011 42.46 43.29 42.44 43.25 5,908,808 +0.97(+2.30%)
Jan 11, 2011 41.76 42.29 41.69 42.28 4,263,346 +0.57(+1.37%)
Jan 10, 2011 41.80 42.22 41.69 41.71 3,665,626 -0.37(-0.89%)
Jan 07, 2011 41.93 42.22 41.65 42.08 3,361,876 +0.07(+0.16%)
Jan 06, 2011 41.77 42.11 41.51 42.01 4,451,249 +0.16(+0.37%)
Jan 05, 2011 41.73 42.07 41.34 41.86 3,508,404 +0.01(+0.02%)
Jan 04, 2011 42.26 42.37 41.71 41.85 3,655,790 -0.28(-0.66%)
Jan 03, 2011 42.19 42.80 42.09 42.12 2,893,674 +0.09(+0.21%)
Dec 31, 2010 42.05 42.05 41.69 42.04 2,155,282 +0.06(+0.14%)
Dec 30, 2010 42.16 42.59 41.98 41.98 1,867,221 -0.17(-0.41%)
Dec 29, 2010 41.65 42.32 41.63 42.15 2,771,327 +0.55(+1.33%)
Dec 28, 2010 41.83 41.84 41.34 41.60 1,447,343 -0.23(-0.56%)
Dec 27, 2010 41.33 42.01 41.19 41.83 2,501,549 -0.08(-0.19%)
Dec 23, 2010 42.02 42.19 41.84 41.91 1,698,057 -0.26(-0.62%)
Dec 22, 2010 41.66 42.46 41.61 42.17 3,368,206 -0.08(-0.18%)
Dec 21, 2010 41.98 42.51 41.92 42.25 5,461,034 +0.03(+0.08%)
Dec 20, 2010 43.35 43.42 41.74 42.21 6,066,315 -1.41(-3.24%)
Dec 17, 2010 43.62 44.59 43.25 43.62 20,919,222 +3.16(+7.82%)
Dec 16, 2010 40.30 40.59 39.88 40.46 3,965,003 +0.49(+1.24%)
Dec 15, 2010 40.20 40.40 39.92 39.97 3,624,933 -0.42(-1.03%)
Dec 14, 2010 39.97 40.74 39.95 40.38 5,016,497 +0.59(+1.48%)
Dec 13, 2010 39.67 40.23 39.45 39.79 5,734,755 +0.21(+0.53%)
Dec 10, 2010 38.75 39.64 38.73 39.58 4,503,381 +0.91(+2.35%)
Dec 09, 2010 39.07 39.09 38.52 38.67 3,227,878 -0.35(-0.89%)
Dec 08, 2010 39.19 39.38 38.90 39.02 3,524,012 +0.02(+0.04%)
Dec 07, 2010 38.65 39.51 38.64 39.00 4,431,783 +0.57(+1.49%)
Dec 06, 2010 38.46 38.55 38.22 38.43 2,804,456 +0.10(+0.25%)
Dec 03, 2010 38.26 38.40 38.20 38.34 3,430,200 -0.08(-0.20%)
Dec 02, 2010 38.07 38.55 38.04 38.41 5,210,964 +0.27(+0.70%)
Dec 01, 2010 37.95 38.20 37.49 38.15 4,207,522 +0.56(+1.50%)
Nov 30, 2010 37.85 37.91 37.33 37.58 3,302,371 -0.48(-1.25%)
Nov 29, 2010 37.88 38.14 37.75 38.06 2,517,681 +0.05(+0.14%)
Nov 26, 2010 38.09 38.25 37.85 38.01 874,833 -0.30(-0.79%)
Nov 24, 2010 38.15 38.31 38.31 38.31 5,289,487 +0.42(+1.10%)
Nov 23, 2010 37.75 38.02 36.60 37.89 4,004,357 -0.20(-0.52%)
Nov 22, 2010 38.21 38.23 37.84 38.09 2,983,318 -0.23(-0.61%)
Nov 19, 2010 38.41 38.47 38.09 38.33 2,708,375 -0.10(-0.27%)
Nov 18, 2010 38.53 38.74 38.43 38.43 3,598,959 +0.20(+0.52%)
Nov 17, 2010 38.09 38.54 37.94 38.23 2,624,727 +0.13(+0.34%)
Nov 16, 2010 38.32 38.32 37.77 38.10 4,714,160 -0.25(-0.66%)
Nov 15, 2010 37.65 38.54 37.65 38.35 4,369,166 +0.76(+2.03%)
Nov 12, 2010 38.10 38.25 37.51 37.59 5,241,962 -0.76(-1.99%)
Nov 11, 2010 38.52 38.87 38.21 38.35 6,177,158 -1.09(-2.77%)
Nov 10, 2010 38.97 39.48 38.73 39.45 4,975,941 +0.17(+0.44%)
Nov 09, 2010 39.07 39.40 38.92 39.27 5,871,565 +0.10(+0.24%)
Nov 08, 2010 39.33 39.36 38.77 39.18 3,718,124 -0.42(-1.05%)
Nov 05, 2010 39.41 39.63 39.33 39.59 4,118,094 +0.00(+0.00%)
Nov 04, 2010 39.41 39.62 39.15 39.59 5,179,079 +0.29(+0.73%)
Nov 03, 2010 38.99 39.33 38.97 39.31 4,642,374 +0.30(+0.78%)
Nov 02, 2010 38.99 39.25 38.93 39.00 2,173,480 +0.02(+0.04%)
Nov 01, 2010 38.65 39.00 38.62 38.99 2,644,474 +0.23(+0.58%)
Oct 29, 2010 38.96 38.98 38.64 38.76 4,267,514 -0.17(-0.45%)
Oct 28, 2010 39.05 39.23 38.80 38.93 3,325,919 +0.03(+0.09%)
Oct 27, 2010 38.79 39.03 38.60 38.90 3,152,059 -0.57(-1.45%)
Oct 25, 2010 39.65 39.78 39.45 39.47 3,803,625 -0.10(-0.24%)
Oct 22, 2010 39.64 39.70 39.41 39.57 2,402,208 -0.10(-0.24%)
Oct 21, 2010 39.51 39.85 39.32 39.66 3,427,880 +0.16(+0.42%)
Oct 20, 2010 39.32 39.66 39.22 39.50 3,853,992 +0.10(+0.24%)
Oct 19, 2010 38.97 39.50 38.72 39.40 6,422,409 +0.02(+0.04%)
Oct 18, 2010 39.12 39.51 39.04 39.38 3,463,649 +0.12(+0.31%)
Oct 15, 2010 39.32 39.45 39.16 39.26 3,493,566 -0.12(-0.31%)
Oct 14, 2010 39.11 39.52 39.06 39.38 4,216,173 +0.16(+0.40%)
Oct 13, 2010 39.41 39.45 38.89 39.23 5,481,376 -0.42(-1.05%)
Oct 12, 2010 39.36 39.75 39.23 39.64 4,183,884 +0.15(+0.37%)
Oct 11, 2010 39.43 39.65 39.32 39.50 3,113,219 -0.19(-0.48%)
Oct 08, 2010 39.69 39.72 39.19 39.69 6,490,299 -0.05(-0.13%)
Oct 07, 2010 39.20 39.79 39.14 39.74 7,510,300 +0.55(+1.42%)
Oct 06, 2010 39.03 39.36 39.00 39.19 7,663,766 +0.04(+0.11%)
Oct 05, 2010 38.19 39.36 38.17 39.14 14,252,423 +0.66(+1.71%)
Oct 04, 2010 38.38 38.65 38.23 38.48 5,599,383 +0.01(+0.02%)
Oct 01, 2010 38.47 39.19 38.00 38.47 15,375,873 +1.64(+4.44%)
Sep 30, 2010 36.83 37.10 36.33 36.84 5,177,904 +0.17(+0.46%)
Sep 29, 2010 36.39 36.84 36.35 36.67 3,876,610 +0.33(+0.91%)
Sep 28, 2010 36.27 36.39 35.98 36.34 3,867,903 +0.21(+0.58%)
Sep 27, 2010 36.26 36.58 36.13 36.13 3,978,312 -0.19(-0.52%)
Sep 24, 2010 36.84 37.03 36.17 36.32 6,146,733 -0.46(-1.25%)
Sep 23, 2010 36.78 36.84 36.16 36.78 583 +0.15(+0.40%)
Sep 22, 2010 36.05 36.64 35.54 36.64 5,727,872 +0.62(+1.73%)
Sep 21, 2010 35.91 36.05 35.61 36.01 5,359,342 -0.01(-0.02%)
Sep 20, 2010 35.08 36.05 35.08 36.02 5,123,776 +0.86(+2.44%)
Sep 17, 2010 35.16 35.17 34.46 35.16 9,413,536 +0.80(+2.32%)
Sep 15, 2010 33.98 34.43 33.71 34.37 3,784,662 +0.37(+1.10%)
Sep 14, 2010 33.70 34.08 33.70 33.99 2,874,858 +0.10(+0.31%)
Sep 13, 2010 33.81 33.95 33.72 33.89 2,737,649 +0.23(+0.70%)
Sep 10, 2010 33.23 33.75 33.23 33.65 4,113,952 +0.53(+1.60%)
Sep 09, 2010 33.39 33.39 33.05 33.13 242,233 +0.07(+0.21%)
Sep 08, 2010 33.26 33.52 33.02 33.06 266,571 -0.19(-0.57%)
Sep 07, 2010 33.47 33.65 33.19 33.25 752 -0.20(-0.60%)
Sep 03, 2010 33.35 33.46 33.00 33.45 3,415,278 +0.51(+1.55%)
Sep 02, 2010 32.41 32.96 32.27 32.93 220 +0.51(+1.58%)
Sep 01, 2010 32.05 32.80 32.05 32.42 6,057,926 +0.72(+2.27%)
Aug 31, 2010 31.67 31.96 31.60 31.70 44,063 -0.34(-1.06%)
Aug 30, 2010 32.04 32.37 31.90 32.04 3,663,782 -0.21(-0.64%)
Aug 27, 2010 32.25 32.50 32.05 32.25 4,531,832 +0.05(+0.16%)
Aug 26, 2010 32.51 32.68 32.16 32.20 4,150,644 -0.12(-0.38%)
Aug 25, 2010 32.01 32.41 31.93 32.32 6,562,700 +0.08(+0.24%)
Aug 24, 2010 32.54 32.89 32.24 32.24 1,055 -0.70(-2.13%)
Aug 23, 2010 33.54 33.58 32.52 32.94 6,012,357 -0.36(-1.09%)
Aug 20, 2010 33.56 33.60 33.11 33.31 5,249,179 -0.42(-1.23%)
Aug 19, 2010 34.17 34.35 33.51 33.72 1,862 -0.66(-1.92%)
Aug 18, 2010 34.43 34.46 34.15 34.38 2,608,589 +0.00(+0.00%)
Aug 17, 2010 34.03 34.64 33.93 34.38 3,646,189 +0.65(+1.93%)
Aug 16, 2010 33.71 34.01 33.36 33.73 3,253,260 +0.05(+0.15%)
Aug 13, 2010 33.68 34.25 33.66 33.68 3,961,156 -0.53(-1.55%)
Aug 12, 2010 34.08 34.31 33.97 34.21 4,033,187 -0.46(-1.33%)
Aug 11, 2010 34.56 34.84 34.43 34.67 1,444 -0.42(-1.19%)
Aug 10, 2010 34.55 35.32 34.42 35.08 3,900,499 -0.09(-0.25%)
Aug 09, 2010 34.73 35.33 34.67 35.17 3,253,451 +0.26(+0.75%)
Aug 06, 2010 34.91 35.00 34.37 34.91 4,463,153 +0.26(+0.75%)
Aug 05, 2010 34.82 34.87 34.61 34.65 3,271,620 -0.32(-0.92%)
Aug 04, 2010 34.65 35.05 34.61 34.97 3,884,049 +0.29(+0.85%)
Aug 03, 2010 34.96 35.14 34.62 34.68 4,387,347 -0.29(-0.82%)
Aug 02, 2010 34.82 34.96 34.50 34.96 4,168,908 +0.60(+1.74%)
Jul 30, 2010 34.37 34.50 33.81 34.37 3,870,447 +0.34(+0.99%)
Jul 29, 2010 34.91 34.91 33.95 34.03 5,372,574 -0.94(-2.68%)
Jul 28, 2010 34.96 34.96 34.44 34.96 562 +0.00(+0.00%)
Jul 27, 2010 34.96 35.17 34.82 34.96 752 -0.13(-0.37%)
Jul 26, 2010 34.90 35.21 34.78 35.09 2,802,049 +0.09(+0.25%)
Jul 23, 2010 34.32 35.04 34.14 35.01 5,548,658 +0.54(+1.56%)
Jul 22, 2010 33.85 34.58 33.85 34.47 6,323,481 +1.00(+2.98%)
Jul 21, 2010 34.04 34.04 33.28 33.47 5,781,696 -0.25(-0.75%)
Jul 20, 2010 33.38 33.81 32.93 33.72 7,953,120 -0.23(-0.69%)
Jul 19, 2010 33.91 34.21 33.80 33.96 3,891,307 +0.15(+0.44%)
Jul 16, 2010 33.81 34.44 33.72 33.81 3,125,735 -0.59(-1.71%)
Jul 15, 2010 34.64 34.76 34.30 34.40 3,594,489 -0.36(-1.05%)
Jul 14, 2010 34.68 34.96 34.67 34.76 3,400,019 -0.13(-0.37%)
Jul 13, 2010 34.49 34.98 34.49 34.89 576 +0.61(+1.78%)
Jul 12, 2010 33.98 34.50 33.82 34.28 3,721,689 +0.11(+0.32%)
Jul 09, 2010 34.17 34.26 33.71 34.17 4,324,790 +0.07(+0.20%)
Jul 08, 2010 34.11 34.37 33.82 34.11 4,665,756 +0.07(+0.20%)
Jul 07, 2010 33.29 34.04 33.24 34.04 5,065,355 +0.74(+2.21%)
Jul 06, 2010 33.12 33.57 32.93 33.30 1,877 +0.41(+1.24%)
Jul 02, 2010 32.89 33.32 32.67 32.89 4,352,514 -0.29(-0.89%)
Jul 01, 2010 33.26 33.41 32.74 33.19 7,641,122 -0.32(-0.96%)
Jun 30, 2010 34.11 34.20 33.39 33.51 438 +0.00(+0.00%)
Jun 29, 2010 33.81 34.01 33.37 33.51 7,534,410 -1.65(-4.69%)
Jun 25, 2010 35.15 35.66 34.02 35.15 61,319,572 +2.60(+7.99%)
Jun 24, 2010 33.06 33.19 32.40 32.55 2,422 -0.54(-1.62%)
Jun 23, 2010 33.33 33.49 32.78 33.09 6,257,663 -0.06(-0.18%)
Jun 22, 2010 33.42 33.90 33.13 33.15 5,016,791 -0.49(-1.47%)
Jun 21, 2010 33.96 34.03 33.45 33.65 4,420,141 -0.10(-0.31%)
Jun 18, 2010 33.75 34.11 33.32 33.75 4,768,076 +0.38(+1.14%)
Jun 17, 2010 33.58 33.68 33.16 33.37 4,072,182 -0.17(-0.52%)
Jun 16, 2010 32.75 33.71 32.72 33.54 3,604,611 +0.13(+0.39%)
Jun 15, 2010 32.48 33.43 32.32 33.41 4,193,887 +0.64(+1.96%)
Jun 14, 2010 32.72 33.15 32.72 32.77 2,996,574 +0.14(+0.43%)
Jun 11, 2010 32.48 32.64 32.22 32.63 3,535,375 -0.02(-0.05%)
Jun 10, 2010 32.09 32.67 32.07 32.65 692 +1.06(+3.35%)
Jun 09, 2010 31.83 32.09 31.47 31.59 4,747,189 +0.00(+0.00%)
Jun 08, 2010 31.61 31.76 31.25 31.59 6,966,491 -0.10(-0.30%)
Jun 07, 2010 32.22 32.25 31.59 31.69 5,655,057 -0.33(-1.03%)
Jun 04, 2010 32.02 32.80 31.96 32.02 4,314,139 -0.56(-1.73%)
Jun 03, 2010 32.04 32.84 31.89 32.58 5,096,347 +0.65(+2.04%)
Jun 02, 2010 31.93 32.18 31.61 31.93 7,139,723 +0.10(+0.33%)
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