Financial News

Accenture Plc (NY: ACN )

281.74 +4.09 (+1.47%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 96.78 96.97 95.80 96.04 1,713,759 -0.87(-0.90%)
May 28, 2015 96.70 97.02 96.08 96.91 1,202,657 +0.14(+0.14%)
May 27, 2015 96.31 96.95 95.94 96.77 1,513,593 +0.68(+0.71%)
May 26, 2015 96.87 97.17 95.74 96.09 2,397,376 -0.30(-0.31%)
May 22, 2015 96.50 96.39 96.39 96.39 2,083,000 -0.44(-0.45%)
May 21, 2015 96.78 97.05 96.29 96.83 1,677,792 -0.22(-0.23%)
May 20, 2015 97.33 97.78 96.69 97.05 1,441,862 -0.13(-0.13%)
May 19, 2015 97.71 97.95 96.92 97.18 1,672,807 -0.28(-0.29%)
May 18, 2015 96.61 97.74 96.61 97.46 2,110,862 +0.44(+0.45%)
May 15, 2015 96.83 97.24 96.46 97.02 2,578,608 +0.04(+0.04%)
May 14, 2015 96.14 97.00 96.06 96.98 1,504,599 +1.30(+1.36%)
May 13, 2015 95.60 96.10 95.08 95.68 1,785,111 +0.26(+0.27%)
May 12, 2015 95.31 95.62 94.45 95.42 2,065,084 -0.59(-0.61%)
May 11, 2015 95.50 96.44 95.50 96.01 2,838,455 +0.12(+0.13%)
May 08, 2015 95.57 96.29 94.99 95.89 2,411,688 +1.40(+1.48%)
May 07, 2015 92.93 94.83 92.74 94.49 2,466,589 +1.49(+1.60%)
May 06, 2015 93.66 93.97 92.59 93.00 2,386,607 -0.65(-0.69%)
May 05, 2015 94.44 94.74 93.44 93.65 1,769,045 -0.79(-0.84%)
May 04, 2015 93.84 94.96 93.76 94.44 1,991,255 +1.08(+1.16%)
May 01, 2015 93.32 93.67 92.70 93.36 1,852,249 +0.71(+0.77%)
Apr 30, 2015 93.23 93.86 92.13 92.65 1,804,775 -1.00(-1.07%)
Apr 29, 2015 94.25 94.41 92.91 93.65 1,701,872 -0.77(-0.82%)
Apr 28, 2015 93.60 94.49 92.74 94.42 1,976,294 +0.66(+0.70%)
Apr 27, 2015 94.03 94.40 93.53 93.76 2,156,362 +0.36(+0.39%)
Apr 24, 2015 93.29 93.82 92.64 93.40 2,250,827 -0.44(-0.47%)
Apr 23, 2015 93.38 94.27 92.85 93.84 2,165,463 +0.46(+0.49%)
Apr 22, 2015 93.34 93.63 92.75 93.38 1,896,224 +0.38(+0.41%)
Apr 21, 2015 93.91 94.00 92.86 93.00 1,949,793 -0.27(-0.29%)
Apr 20, 2015 92.99 93.56 92.62 93.27 3,294,388 +0.88(+0.95%)
Apr 17, 2015 93.29 93.41 92.16 92.39 2,647,838 -1.67(-1.78%)
Apr 16, 2015 93.91 94.22 93.67 94.06 1,934,824 -0.10(-0.11%)
Apr 15, 2015 94.27 94.50 94.01 94.16 2,094,737 +0.35(+0.37%)
Apr 14, 2015 93.57 94.22 93.22 93.81 2,087,008 +0.32(+0.34%)
Apr 13, 2015 94.34 94.88 93.44 93.49 2,443,882 -1.20(-1.27%)
Apr 10, 2015 95.45 95.47 94.53 94.69 2,158,015 -0.78(-0.82%)
Apr 09, 2015 95.40 95.66 94.68 95.47 1,952,209 +0.35(+0.37%)
Apr 08, 2015 95.46 96.16 94.66 95.12 2,652,113 -1.27(-1.32%)
Apr 07, 2015 95.64 96.78 95.14 96.39 4,233,017 +0.70(+0.73%)
Apr 06, 2015 93.46 96.00 93.18 95.69 2,563,700 +1.51(+1.60%)
Apr 02, 2015 93.70 94.18 94.18 94.18 2,145,700 +0.62(+0.66%)
Apr 01, 2015 93.56 93.92 92.68 93.56 2,737,163 -0.13(-0.14%)
Mar 31, 2015 94.01 94.49 93.55 93.69 2,708,039 -0.73(-0.77%)
Mar 30, 2015 94.15 94.84 93.94 94.42 3,333,089 +0.48(+0.51%)
Mar 27, 2015 93.92 94.14 92.65 93.94 4,352,015 -0.23(-0.24%)
Mar 26, 2015 91.51 94.98 90.94 94.17 7,156,977 +5.96(+6.76%)
Mar 25, 2015 89.41 89.95 88.18 88.21 3,606,465 -1.20(-1.34%)
Mar 24, 2015 91.49 91.49 89.28 89.41 2,948,550 -2.13(-2.33%)
Mar 23, 2015 91.38 91.78 91.21 91.54 1,916,215 +0.06(+0.07%)
Mar 20, 2015 90.89 91.65 90.51 91.48 3,558,190 +1.29(+1.43%)
Mar 19, 2015 90.89 91.34 89.99 90.19 2,658,467 -0.74(-0.81%)
Mar 18, 2015 88.80 91.35 88.36 90.93 2,664,857 +2.09(+2.35%)
Mar 17, 2015 88.35 88.88 88.21 88.84 2,210,911 -0.07(-0.08%)
Mar 16, 2015 88.32 89.10 88.14 88.91 2,245,954 +1.04(+1.18%)
Mar 13, 2015 88.18 88.21 86.40 87.87 3,617,194 -0.33(-0.37%)
Mar 12, 2015 87.03 88.30 86.86 88.20 2,165,238 +1.34(+1.54%)
Mar 11, 2015 88.29 88.90 86.76 86.86 4,320,442 -1.20(-1.36%)
Mar 10, 2015 89.96 90.21 88.05 88.06 3,230,953 -2.73(-3.01%)
Mar 09, 2015 90.73 90.96 90.14 90.79 1,464,248 +0.12(+0.13%)
Mar 06, 2015 91.62 91.95 90.49 90.67 3,735,001 -1.38(-1.50%)
Mar 05, 2015 91.31 92.18 91.18 92.05 3,019,572 +1.14(+1.25%)
Mar 04, 2015 90.83 91.20 90.08 90.91 2,728,849 +0.07(+0.08%)
Mar 03, 2015 91.18 91.27 90.55 90.84 2,888,328 -0.34(-0.37%)
Mar 02, 2015 90.03 91.24 89.73 91.18 1,974,960 +1.15(+1.28%)
Feb 27, 2015 90.05 90.76 89.86 90.03 1,686,052 -0.27(-0.30%)
Feb 26, 2015 90.82 91.23 90.00 90.30 2,156,791 -0.30(-0.33%)
Feb 25, 2015 90.64 91.44 90.33 90.60 1,732,915 -0.25(-0.28%)
Feb 24, 2015 90.17 91.00 89.89 90.85 1,592,032 +0.28(+0.31%)
Feb 23, 2015 90.60 90.79 90.13 90.57 1,579,045 +0.08(+0.09%)
Feb 20, 2015 90.02 90.98 89.31 90.49 2,950,629 +0.22(+0.24%)
Feb 19, 2015 89.53 90.38 89.37 90.27 1,751,661 +0.84(+0.94%)
Feb 18, 2015 89.00 89.52 88.86 89.43 1,509,467 +0.13(+0.15%)
Feb 17, 2015 89.63 89.79 88.83 89.30 1,915,989 -0.49(-0.55%)
Feb 13, 2015 89.09 89.79 89.79 89.79 1,774,400 +0.70(+0.79%)
Feb 12, 2015 88.06 89.22 87.98 89.09 1,931,324 +1.13(+1.28%)
Feb 11, 2015 87.52 88.17 87.25 87.96 1,829,790 +0.44(+0.50%)
Feb 10, 2015 87.74 87.91 86.68 87.52 2,573,782 +0.16(+0.18%)
Feb 09, 2015 87.51 88.23 87.10 87.36 2,670,455 -0.79(-0.90%)
Feb 06, 2015 88.60 89.10 87.84 88.15 2,386,506 -0.32(-0.36%)
Feb 05, 2015 88.11 88.54 87.34 88.47 2,102,529 +1.13(+1.29%)
Feb 04, 2015 89.18 89.18 87.17 87.34 2,764,092 -0.58(-0.66%)
Feb 03, 2015 86.25 87.96 85.97 87.92 3,501,305 +2.09(+2.44%)
Feb 02, 2015 84.42 85.85 83.47 85.83 3,088,515 +1.80(+2.14%)
Jan 30, 2015 85.12 85.31 83.86 84.03 3,837,548 -1.61(-1.88%)
Jan 29, 2015 84.95 85.70 83.94 85.64 3,590,586 +1.28(+1.52%)
Jan 28, 2015 86.93 87.12 84.33 84.36 3,469,070 -1.80(-2.09%)
Jan 27, 2015 87.95 88.32 86.00 86.16 3,689,037 -2.92(-3.28%)
Jan 26, 2015 89.04 89.20 88.24 89.08 1,997,695 -0.14(-0.16%)
Jan 23, 2015 89.51 89.92 89.14 89.22 1,940,730 -0.28(-0.31%)
Jan 22, 2015 88.72 89.56 87.95 89.50 2,656,855 +1.16(+1.31%)
Jan 21, 2015 88.35 88.63 87.73 88.34 2,040,751 -0.28(-0.32%)
Jan 20, 2015 88.89 89.42 87.92 88.62 2,335,235 -0.27(-0.30%)
Jan 16, 2015 87.75 89.01 87.55 88.89 2,657,392 +0.72(+0.82%)
Jan 15, 2015 88.78 89.10 87.67 88.17 1,824,431 -0.61(-0.69%)
Jan 14, 2015 89.54 89.54 88.00 88.78 2,377,914 -1.05(-1.17%)
Jan 13, 2015 89.77 91.34 89.15 89.83 4,009,506 +0.32(+0.36%)
Jan 12, 2015 89.11 90.02 88.91 89.51 2,418,523 -0.27(-0.30%)
Jan 09, 2015 89.95 90.15 89.38 89.78 2,399,918 -0.10(-0.11%)
Jan 08, 2015 89.00 90.15 88.84 89.88 2,807,888 +1.35(+1.52%)
Jan 07, 2015 87.16 88.75 87.16 88.53 2,865,541 +1.82(+2.10%)
Jan 06, 2015 87.50 87.77 86.01 86.71 2,867,550 -0.63(-0.72%)
Jan 05, 2015 88.04 88.32 87.18 87.34 2,998,923 -1.50(-1.69%)
Jan 02, 2015 89.67 90.09 88.43 88.84 2,021,565 -0.47(-0.53%)
Dec 31, 2014 90.18 89.31 89.31 89.31 1,754,500 -0.88(-0.98%)
Dec 30, 2014 90.50 90.84 89.99 90.19 1,721,895 -0.33(-0.36%)
Dec 29, 2014 90.90 91.05 90.24 90.52 1,994,819 -0.74(-0.81%)
Dec 26, 2014 91.40 91.72 91.18 91.26 1,193,957 -0.06(-0.07%)
Dec 24, 2014 91.48 91.32 91.32 91.32 914,900 -0.10(-0.11%)
Dec 23, 2014 91.35 91.75 90.70 91.42 2,148,450 +0.24(+0.26%)
Dec 22, 2014 90.08 91.25 89.77 91.18 2,992,898 +0.67(+0.74%)
Dec 19, 2014 90.15 91.36 89.64 90.51 6,480,572 +0.77(+0.86%)
Dec 18, 2014 88.12 90.99 87.79 89.74 8,914,451 +4.44(+5.21%)
Dec 17, 2014 83.00 85.31 82.85 85.30 5,080,780 +2.43(+2.93%)
Dec 16, 2014 82.00 84.22 81.66 82.87 4,386,544 +0.99(+1.21%)
Dec 15, 2014 82.13 82.85 81.69 81.88 3,161,612 -0.02(-0.02%)
Dec 12, 2014 83.41 83.47 81.86 81.90 2,784,774 -1.98(-2.36%)
Dec 11, 2014 84.38 85.43 83.68 83.88 2,369,316 +0.15(+0.18%)
Dec 10, 2014 85.20 85.31 83.62 83.73 1,973,190 -1.45(-1.70%)
Dec 09, 2014 84.17 85.22 83.99 85.18 1,653,414 +0.21(+0.25%)
Dec 08, 2014 86.16 86.16 84.77 84.97 2,179,084 -1.22(-1.42%)
Dec 05, 2014 86.31 86.49 86.08 86.19 2,229,918 -0.15(-0.17%)
Dec 04, 2014 86.41 86.56 85.93 86.34 1,724,428 -0.18(-0.21%)
Dec 03, 2014 86.40 86.59 85.78 86.52 1,728,442 +0.54(+0.63%)
Dec 02, 2014 85.85 86.22 85.25 85.98 2,504,291 -0.02(-0.02%)
Dec 01, 2014 85.88 87.08 85.61 86.00 2,743,585 -0.33(-0.38%)
Nov 28, 2014 85.29 86.49 85.19 86.33 1,725,067 +1.18(+1.39%)
Nov 26, 2014 85.28 85.15 85.15 85.15 1,930,100 -0.17(-0.20%)
Nov 25, 2014 84.80 85.38 84.78 85.32 3,475,163 +0.39(+0.46%)
Nov 24, 2014 83.99 85.00 83.99 84.93 2,003,186 +0.85(+1.01%)
Nov 21, 2014 84.32 84.37 83.71 84.08 2,204,344 +0.64(+0.77%)
Nov 20, 2014 83.48 83.91 83.16 83.44 1,573,443 -0.20(-0.24%)
Nov 19, 2014 84.06 84.20 83.46 83.64 2,117,367 -0.66(-0.78%)
Nov 18, 2014 84.65 84.77 84.08 84.30 2,715,543 -0.35(-0.41%)
Nov 17, 2014 84.43 84.79 84.13 84.65 1,890,166 +0.01(+0.01%)
Nov 14, 2014 84.27 84.74 84.05 84.64 2,777,205 +0.20(+0.24%)
Nov 13, 2014 84.03 84.78 83.80 84.44 2,337,166 +0.32(+0.38%)
Nov 12, 2014 83.83 84.22 83.57 84.12 1,929,625 +0.18(+0.21%)
Nov 11, 2014 84.13 84.50 83.78 83.94 1,650,316 -0.22(-0.26%)
Nov 10, 2014 83.16 84.35 83.16 84.16 2,444,461 +0.68(+0.81%)
Nov 07, 2014 83.24 83.75 82.72 83.48 2,504,938 +0.24(+0.29%)
Nov 06, 2014 82.19 83.31 82.11 83.24 2,606,915 +0.76(+0.92%)
Nov 05, 2014 81.50 82.50 81.35 82.48 3,201,712 +1.33(+1.64%)
Nov 04, 2014 80.89 81.29 80.78 81.15 2,371,329 +0.18(+0.22%)
Nov 03, 2014 81.03 81.37 80.67 80.97 2,306,760 -0.15(-0.18%)
Oct 31, 2014 81.08 81.42 80.94 81.12 3,089,706 +0.50(+0.62%)
Oct 30, 2014 79.35 80.65 79.35 80.62 2,775,442 +1.07(+1.35%)
Oct 29, 2014 79.47 79.95 79.00 79.55 2,432,818 +0.08(+0.10%)
Oct 28, 2014 79.28 79.48 79.00 79.47 2,465,438 +0.45(+0.57%)
Oct 27, 2014 78.03 78.35 78.35 79.02 3,383,317 +0.67(+0.86%)
Oct 24, 2014 78.10 79.07 78.07 78.35 2,313,967 +0.27(+0.35%)
Oct 23, 2014 78.22 78.48 77.82 78.08 1,976,710 +0.62(+0.80%)
Oct 22, 2014 78.10 78.89 77.42 77.46 2,421,616 -0.47(-0.60%)
Oct 21, 2014 76.83 78.22 76.58 77.93 2,382,782 +1.49(+1.95%)
Oct 20, 2014 75.68 76.68 75.33 76.44 2,457,660 -0.18(-0.23%)
Oct 17, 2014 76.83 76.98 76.32 76.62 2,737,969 +0.47(+0.62%)
Oct 16, 2014 74.93 76.41 74.60 76.15 4,648,219 +0.30(+0.40%)
Oct 15, 2014 74.20 76.19 73.98 75.85 4,811,119 -0.32(-0.42%)
Oct 14, 2014 76.64 77.15 75.98 76.17 6,816,814 -0.12(-0.16%)
Oct 13, 2014 76.84 77.32 76.25 76.29 3,332,177 -0.55(-0.72%)
Oct 10, 2014 78.41 78.82 76.80 76.84 3,389,525 -1.35(-1.73%)
Oct 09, 2014 79.94 80.01 78.12 78.19 3,949,057 -1.65(-2.07%)
Oct 08, 2014 78.41 80.08 78.39 79.84 4,899,635 +1.03(+1.31%)
Oct 07, 2014 80.51 80.56 78.80 78.81 2,991,445 -1.92(-2.38%)
Oct 06, 2014 80.40 80.94 80.23 80.73 2,475,146 +0.41(+0.51%)
Oct 03, 2014 80.00 80.63 80.00 80.32 2,588,213 +0.89(+1.12%)
Oct 02, 2014 79.49 79.81 78.75 79.43 3,046,440 -0.29(-0.36%)
Oct 01, 2014 81.18 81.25 79.54 79.72 3,785,701 -1.60(-1.97%)
Sep 30, 2014 79.80 81.77 78.84 81.32 5,449,054 +1.40(+1.75%)
Sep 29, 2014 78.26 79.98 78.08 79.92 2,967,313 +0.63(+0.79%)
Sep 26, 2014 79.23 79.37 78.75 79.29 2,912,054 +0.31(+0.39%)
Sep 25, 2014 79.97 80.11 78.54 78.98 5,547,638 -1.22(-1.52%)
Sep 24, 2014 77.95 80.43 77.56 80.20 6,875,316 +0.60(+0.75%)
Sep 23, 2014 79.22 79.61 78.90 79.60 4,313,373 +0.38(+0.48%)
Sep 22, 2014 79.92 79.92 79.07 79.22 3,698,515 -0.71(-0.89%)
Sep 19, 2014 80.64 80.73 79.64 79.93 4,365,705 -0.53(-0.66%)
Sep 18, 2014 80.08 80.71 79.92 80.46 3,034,414 +0.78(+0.98%)
Sep 17, 2014 80.07 80.21 79.35 79.68 3,119,240 -0.41(-0.51%)
Sep 16, 2014 79.84 80.47 79.17 80.09 4,188,438 -0.51(-0.63%)
Sep 15, 2014 80.99 81.15 80.45 80.60 1,949,214 -0.37(-0.46%)
Sep 12, 2014 81.30 81.56 80.58 80.97 2,801,760 -0.54(-0.66%)
Sep 11, 2014 81.06 81.53 80.82 81.51 1,856,166 +0.30(+0.37%)
Sep 10, 2014 80.95 81.35 80.70 81.21 1,922,591 +0.26(+0.32%)
Sep 09, 2014 81.70 81.74 80.70 80.95 2,173,751 -0.78(-0.95%)
Sep 08, 2014 81.75 82.05 81.54 81.73 1,880,104 -0.10(-0.12%)
Sep 05, 2014 81.70 82.07 81.48 81.83 2,276,700 +0.07(+0.09%)
Sep 04, 2014 82.14 82.16 81.52 81.76 2,781,111 -0.10(-0.12%)
Sep 03, 2014 81.55 81.96 81.30 81.86 2,041,282 +0.74(+0.91%)
Sep 02, 2014 80.95 81.49 80.91 81.12 1,753,960 +0.06(+0.07%)
Aug 29, 2014 81.32 81.06 81.06 81.06 1,416,600 +0.04(+0.05%)
Aug 28, 2014 80.59 81.80 80.33 81.02 1,846,100 +0.04(+0.05%)
Aug 27, 2014 81.46 81.58 80.76 80.98 1,728,010 -0.64(-0.78%)
Aug 26, 2014 81.30 81.99 81.28 81.62 2,435,719 +0.64(+0.79%)
Aug 25, 2014 81.04 81.50 80.88 80.98 1,734,717 +0.47(+0.58%)
Aug 22, 2014 80.60 80.79 80.41 80.51 1,810,177 -0.31(-0.38%)
Aug 21, 2014 80.66 81.03 80.44 80.82 1,360,147 +0.42(+0.52%)
Aug 20, 2014 80.32 80.49 79.88 80.40 1,214,461 +0.08(+0.10%)
Aug 19, 2014 79.94 80.50 79.67 80.32 1,663,003 +0.51(+0.64%)
Aug 18, 2014 79.41 79.98 79.33 79.81 1,920,659 +0.80(+1.01%)
Aug 15, 2014 79.48 79.93 78.64 79.01 2,533,813 -0.26(-0.33%)
Aug 14, 2014 79.19 79.27 78.89 79.27 1,682,441 +0.28(+0.35%)
Aug 13, 2014 78.99 79.00 78.56 78.99 2,103,668 +0.42(+0.53%)
Aug 12, 2014 78.89 79.25 78.33 78.57 2,062,519 -0.39(-0.49%)
Aug 11, 2014 78.96 79.52 78.61 78.96 2,931,570 +0.09(+0.11%)
Aug 08, 2014 77.72 78.86 77.38 78.87 2,523,045 +1.37(+1.77%)
Aug 07, 2014 78.31 78.59 77.34 77.50 2,138,060 -0.34(-0.44%)
Aug 06, 2014 77.26 78.14 76.87 77.84 3,093,604 -0.61(-0.78%)
Aug 05, 2014 78.96 79.27 78.04 78.45 2,163,250 -0.90(-1.13%)
Aug 04, 2014 78.97 79.49 78.50 79.35 2,139,559 +0.65(+0.83%)
Aug 01, 2014 78.85 79.48 78.35 78.70 2,402,680 -0.58(-0.73%)
Jul 31, 2014 79.91 80.66 79.22 79.28 2,744,353 -1.21(-1.50%)
Jul 30, 2014 80.60 80.87 80.15 80.49 1,722,522 -0.08(-0.10%)
Jul 29, 2014 80.59 80.96 80.46 80.57 2,416,897 -0.08(-0.10%)
Jul 28, 2014 80.18 80.92 79.97 80.65 1,799,243 +0.27(+0.34%)
Jul 25, 2014 80.32 80.83 80.12 80.38 1,487,599 -0.31(-0.38%)
Jul 24, 2014 80.33 80.90 80.23 80.69 2,065,630 +0.10(+0.12%)
Jul 23, 2014 80.40 80.78 80.19 80.59 2,483,425 +0.30(+0.37%)
Jul 22, 2014 80.00 80.67 79.99 80.29 2,105,652 +0.49(+0.61%)
Jul 21, 2014 79.85 80.20 79.39 79.80 1,985,783 +0.06(+0.08%)
Jul 18, 2014 79.49 79.79 78.85 79.74 2,818,871 +0.50(+0.63%)
Jul 17, 2014 79.65 80.10 79.18 79.24 2,107,703 -0.50(-0.63%)
Jul 16, 2014 79.87 80.11 79.45 79.74 3,423,461 +0.38(+0.48%)
Jul 15, 2014 79.36 79.86 79.10 79.36 3,195,003 -0.10(-0.13%)
Jul 14, 2014 80.16 80.32 79.26 79.46 2,595,752 -0.31(-0.39%)
Jul 11, 2014 79.88 80.11 79.55 79.77 2,586,663 +0.00(+0.00%)
Jul 10, 2014 80.08 80.42 79.70 79.77 2,964,381 -0.87(-1.08%)
Jul 09, 2014 81.15 81.48 80.53 80.64 2,884,011 -0.47(-0.58%)
Jul 08, 2014 80.99 81.26 80.81 81.11 1,815,618 +0.06(+0.07%)
Jul 07, 2014 81.12 81.32 80.77 81.05 2,083,541 -0.50(-0.61%)
Jul 03, 2014 81.26 81.55 81.55 81.55 1,042,900 +0.49(+0.60%)
Jul 02, 2014 81.00 81.49 80.65 81.06 2,400,485 -0.19(-0.23%)
Jul 01, 2014 81.09 81.62 80.91 81.25 2,137,284 +0.41(+0.51%)
Jun 30, 2014 81.10 81.60 80.75 80.84 3,472,880 -0.51(-0.63%)
Jun 27, 2014 81.09 81.80 80.97 81.35 4,008,666 -0.18(-0.22%)
Jun 26, 2014 82.95 83.14 79.77 81.53 7,405,934 -1.53(-1.84%)
Jun 25, 2014 82.31 83.53 82.17 83.06 3,735,605 +0.62(+0.75%)
Jun 24, 2014 82.70 82.98 82.26 82.44 2,795,751 -0.23(-0.28%)
Jun 23, 2014 82.89 82.98 82.16 82.67 2,963,990 -0.46(-0.55%)
Jun 20, 2014 82.93 83.39 82.41 83.13 4,154,537 +0.07(+0.08%)
Jun 19, 2014 82.83 83.37 82.71 83.06 2,352,305 +0.37(+0.45%)
Jun 18, 2014 82.53 82.79 82.23 82.69 2,702,015 +0.18(+0.22%)
Jun 17, 2014 82.63 82.99 82.26 82.51 1,735,486 -0.31(-0.37%)
Jun 16, 2014 82.44 83.05 82.29 82.82 1,806,475 +0.09(+0.11%)
Jun 13, 2014 82.96 83.40 82.51 82.73 1,624,956 +0.31(+0.38%)
Jun 12, 2014 83.04 83.10 82.09 82.42 1,928,710 -0.52(-0.63%)
Jun 11, 2014 83.35 83.62 82.63 82.94 2,402,277 -0.70(-0.84%)
Jun 10, 2014 84.07 84.49 83.56 83.64 1,889,339 +0.11(+0.13%)
Jun 06, 2014 83.60 83.87 83.36 83.53 2,429,048 -0.05(-0.06%)
Jun 05, 2014 83.53 83.65 82.92 83.58 2,313,400 +0.13(+0.16%)
Jun 04, 2014 81.87 83.73 81.49 83.45 4,563,579 +1.58(+1.93%)
Jun 03, 2014 81.21 82.00 81.10 81.87 2,275,319 +0.60(+0.74%)
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