Financial News

Accenture Plc (NY: ACN )

353.60 USD -8.77 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 89.51 88.86 89.43 1,509,467 +0.13(+0.15%)
Feb 17, 2015 89.63 89.79 88.82 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%)
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