Financial News

Accenture Plc (NY: ACN )

344.72 +3.78 (+1.11%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 107.75 108.85 107.75 108.09 5,434,633 +0.47(+0.44%)
Sep 29, 2016 106.67 110.56 106.48 107.62 8,637,789 +4.42(+4.28%)
Sep 28, 2016 102.35 103.57 102.07 103.21 4,113,828 +0.46(+0.45%)
Sep 27, 2016 100.64 102.83 100.64 102.75 3,532,284 +2.12(+2.11%)
Sep 26, 2016 99.49 100.82 99.49 100.62 3,644,134 +0.57(+0.57%)
Sep 23, 2016 97.77 100.68 96.88 100.06 2,560,230 -0.50(-0.50%)
Sep 22, 2016 99.08 101.10 99.01 100.56 2,934,316 +1.73(+1.75%)
Sep 21, 2016 98.64 99.00 97.99 98.83 2,788,235 +0.88(+0.90%)
Sep 20, 2016 98.37 98.87 97.94 97.94 2,255,809 +0.18(+0.18%)
Sep 19, 2016 97.86 98.46 97.45 97.77 2,018,279 +0.55(+0.56%)
Sep 16, 2016 97.62 97.76 96.54 97.22 2,944,204 -0.74(-0.76%)
Sep 15, 2016 97.00 98.58 96.29 97.96 3,284,319 +0.81(+0.84%)
Sep 14, 2016 97.99 98.69 96.69 97.15 2,631,325 -0.65(-0.66%)
Sep 13, 2016 98.72 99.06 97.47 97.79 2,806,653 -1.97(-1.98%)
Sep 12, 2016 97.52 99.94 97.42 99.77 2,679,672 +2.10(+2.15%)
Sep 09, 2016 98.84 99.17 97.62 97.67 3,710,232 -1.69(-1.70%)
Sep 08, 2016 101.24 101.36 99.31 99.36 3,479,463 -2.49(-2.45%)
Sep 07, 2016 102.07 102.51 101.69 101.85 1,678,540 -0.21(-0.21%)
Sep 06, 2016 102.48 102.63 101.60 102.06 1,671,819 -0.27(-0.26%)
Sep 02, 2016 102.19 102.33 102.33 102.33 1,740,140 +0.53(+0.52%)
Sep 01, 2016 101.53 102.19 100.90 101.80 1,777,536 +0.05(+0.05%)
Aug 31, 2016 101.69 102.08 101.29 101.75 2,259,851 -0.31(-0.30%)
Aug 30, 2016 101.73 102.23 101.51 102.06 1,490,830 +0.44(+0.44%)
Aug 29, 2016 101.82 102.24 101.17 101.61 1,545,897 -0.31(-0.30%)
Aug 26, 2016 101.90 102.81 101.34 101.92 1,604,217 +0.14(+0.14%)
Aug 25, 2016 100.89 101.98 100.57 101.78 2,112,736 +0.42(+0.41%)
Aug 24, 2016 102.16 102.38 101.10 101.37 2,562,032 -0.81(-0.79%)
Aug 23, 2016 100.81 102.54 100.54 102.17 2,695,757 +1.52(+1.51%)
Aug 22, 2016 99.74 100.73 99.41 100.65 1,649,252 +0.63(+0.63%)
Aug 19, 2016 99.28 100.11 98.85 100.02 1,716,905 +0.62(+0.62%)
Aug 18, 2016 99.75 100.09 99.02 99.40 2,719,882 -0.51(-0.51%)
Aug 17, 2016 100.06 100.61 99.46 99.92 1,771,025 -0.04(-0.04%)
Aug 16, 2016 100.07 100.21 99.39 99.96 2,258,773 -0.55(-0.55%)
Aug 15, 2016 99.98 100.96 99.76 100.51 2,581,953 +0.50(+0.50%)
Aug 12, 2016 100.15 100.46 99.69 100.00 1,598,981 -0.32(-0.32%)
Aug 11, 2016 100.45 100.85 100.31 100.32 1,466,622 +0.15(+0.15%)
Aug 10, 2016 100.15 100.40 99.77 100.17 1,693,827 +0.30(+0.30%)
Aug 09, 2016 100.39 100.69 99.76 99.87 2,057,211 -0.71(-0.70%)
Aug 08, 2016 101.39 101.53 100.41 100.58 1,674,948 -0.81(-0.80%)
Aug 05, 2016 100.15 101.52 99.57 101.39 3,104,450 +0.79(+0.78%)
Aug 04, 2016 100.13 100.85 99.70 100.61 2,503,835 +0.09(+0.09%)
Aug 03, 2016 99.81 100.52 99.61 100.52 1,810,221 +0.69(+0.69%)
Aug 02, 2016 99.66 99.97 99.16 99.83 2,396,257 -0.04(-0.04%)
Aug 01, 2016 99.61 100.46 99.36 99.87 2,526,441 +0.06(+0.06%)
Jul 29, 2016 99.45 100.08 98.50 99.81 3,027,651 +0.65(+0.65%)
Jul 28, 2016 100.80 100.80 99.02 99.16 2,514,383 -1.44(-1.43%)
Jul 27, 2016 101.26 101.26 100.16 100.61 2,572,275 -0.49(-0.48%)
Jul 26, 2016 100.33 101.23 99.94 101.09 3,160,286 +1.05(+1.05%)
Jul 25, 2016 99.78 100.08 99.15 100.04 2,072,721 +0.19(+0.19%)
Jul 22, 2016 99.78 100.09 98.96 99.85 2,241,029 +0.44(+0.45%)
Jul 21, 2016 101.81 102.00 99.07 99.41 2,805,901 -2.73(-2.68%)
Jul 20, 2016 100.75 102.68 100.75 102.14 3,012,872 +1.84(+1.83%)
Jul 19, 2016 100.55 100.90 100.01 100.31 2,064,940 -0.68(-0.67%)
Jul 18, 2016 101.91 102.03 100.78 100.99 2,702,089 -0.84(-0.83%)
Jul 15, 2016 103.06 103.13 101.08 101.83 3,107,117 -1.49(-1.44%)
Jul 14, 2016 103.96 104.40 103.22 103.31 1,697,729 -0.05(-0.05%)
Jul 13, 2016 103.52 103.66 102.89 103.37 1,737,378 +0.29(+0.28%)
Jul 12, 2016 102.54 103.89 102.28 103.07 2,752,950 +0.92(+0.90%)
Jul 11, 2016 102.37 102.61 101.86 102.15 1,721,443 +0.31(+0.30%)
Jul 08, 2016 100.62 101.96 99.71 101.84 2,218,486 +2.13(+2.14%)
Jul 07, 2016 100.43 100.77 99.54 99.71 2,317,614 -0.72(-0.72%)
Jul 06, 2016 99.65 100.44 99.06 100.44 3,014,668 +0.37(+0.37%)
Jul 05, 2016 100.43 100.47 99.65 100.07 2,306,931 -0.37(-0.37%)
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