Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 142.51 143.81 142.16 142.56 2,126,336 -0.50(-0.35%)
Jan 30, 2019 141.60 143.44 140.97 143.06 1,808,803 +1.92(+1.36%)
Jan 29, 2019 141.14 141.50 140.30 141.14 2,088,506 -0.21(-0.15%)
Jan 28, 2019 139.93 141.35 139.45 141.35 2,204,239 +0.36(+0.26%)
Jan 25, 2019 140.73 141.33 140.16 140.98 1,877,022 +1.58(+1.13%)
Jan 24, 2019 138.16 139.55 138.03 139.41 2,097,129 +1.61(+1.17%)
Jan 23, 2019 139.14 140.13 136.89 137.80 2,142,769 -0.51(-0.37%)
Jan 22, 2019 138.80 139.64 137.32 138.31 2,100,571 -1.37(-0.98%)
Jan 18, 2019 139.27 140.57 138.44 139.68 2,660,918 +1.23(+0.89%)
Jan 17, 2019 136.70 138.91 136.70 138.45 1,829,095 +1.15(+0.84%)
Jan 16, 2019 138.13 138.76 137.15 137.30 2,864,320 +0.92(+0.67%)
Jan 15, 2019 134.70 136.94 134.63 136.38 1,662,767 +1.82(+1.35%)
Jan 14, 2019 134.42 135.24 133.83 134.56 1,598,882 -1.21(-0.89%)
Jan 11, 2019 132.78 136.88 132.78 135.77 2,158,570 -0.73(-0.54%)
Jan 10, 2019 134.31 136.60 133.95 136.50 1,977,841 +1.07(+0.79%)
Jan 09, 2019 134.87 136.67 134.75 135.43 2,336,826 +0.68(+0.50%)
Jan 08, 2019 134.28 136.30 132.48 134.75 2,836,480 +3.32(+2.53%)
Jan 07, 2019 130.75 132.18 129.84 131.43 2,459,894 +0.46(+0.35%)
Jan 04, 2019 128.24 131.23 127.66 130.97 2,473,399 +4.90(+3.89%)
Jan 03, 2019 129.17 129.58 125.88 126.07 2,937,466 -4.46(-3.41%)
Jan 02, 2019 128.99 131.09 128.38 130.53 2,218,026 -0.39(-0.30%)
Dec 31, 2018 130.35 131.18 129.41 130.92 1,967,173 +1.11(+0.85%)
Dec 28, 2018 130.92 131.65 128.88 129.81 2,170,848 -0.55(-0.42%)
Dec 27, 2018 127.30 130.36 125.05 130.36 2,888,973 +1.30(+1.01%)
Dec 26, 2018 125.15 129.07 123.14 129.06 2,680,389 +4.96(+4.00%)
Dec 24, 2018 126.81 127.12 124.04 124.10 2,482,985 -3.28(-2.57%)
Dec 21, 2018 130.93 134.48 127.13 127.38 6,717,621 -5.85(-4.39%)
Dec 20, 2018 135.55 136.67 129.51 133.23 6,903,422 -6.93(-4.94%)
Dec 19, 2018 141.39 145.03 138.88 140.16 3,512,344 -1.10(-0.78%)
Dec 18, 2018 142.36 143.01 140.33 141.25 2,781,820 +0.44(+0.31%)
Dec 17, 2018 143.66 143.89 140.08 140.82 2,770,382 -3.58(-2.48%)
Dec 14, 2018 147.00 147.29 144.02 144.40 2,516,159 -4.38(-2.95%)
Dec 13, 2018 148.35 149.56 147.83 148.78 2,031,370 +1.51(+1.03%)
Dec 12, 2018 148.79 149.67 147.19 147.27 2,610,145 +0.30(+0.20%)
Dec 11, 2018 148.55 149.32 146.15 146.97 1,923,978 +0.54(+0.37%)
Dec 10, 2018 145.78 147.30 143.36 146.43 2,456,625 +0.25(+0.17%)
Dec 07, 2018 147.51 149.27 145.06 146.18 3,328,167 -1.67(-1.13%)
Dec 06, 2018 149.21 150.17 145.43 147.85 6,475,391 -4.60(-3.02%)
Dec 04, 2018 154.55 156.32 152.35 152.46 3,348,416 -2.42(-1.56%)
Dec 03, 2018 154.09 155.11 152.90 154.88 2,460,135 +2.13(+1.40%)
Nov 30, 2018 150.19 152.76 149.46 152.75 6,282,266 +3.20(+2.14%)
Nov 29, 2018 150.60 150.83 149.30 149.54 2,597,364 -1.06(-0.70%)
Nov 28, 2018 148.56 150.74 147.89 150.60 2,997,633 +2.88(+1.95%)
Nov 27, 2018 146.73 147.97 146.24 147.72 2,078,731 +0.66(+0.45%)
Nov 26, 2018 147.19 148.07 146.12 147.06 2,278,652 +1.37(+0.94%)
Nov 23, 2018 144.70 146.57 144.14 145.70 1,011,159 -0.05(-0.03%)
Nov 21, 2018 145.75 145.75 145.75 0 -1.78(-1.21%)
Nov 20, 2018 148.74 149.45 146.45 147.53 2,396,317 -3.59(-2.38%)
Nov 19, 2018 152.73 154.06 150.51 151.12 2,279,601 -2.07(-1.35%)
Nov 16, 2018 150.14 153.96 150.12 153.19 3,466,464 +2.33(+1.54%)
Nov 15, 2018 148.48 151.29 148.02 150.86 2,750,657 +2.04(+1.37%)
Nov 14, 2018 151.54 151.71 147.97 148.82 3,013,129 -1.08(-0.72%)
Nov 13, 2018 151.03 152.12 149.41 149.90 1,601,331 -0.92(-0.61%)
Nov 12, 2018 152.75 153.15 150.70 150.82 2,415,371 -2.52(-1.64%)
Nov 09, 2018 152.29 153.80 151.47 153.33 2,027,166 +0.60(+0.40%)
Nov 08, 2018 151.22 152.76 151.21 152.73 1,388,003 +0.59(+0.38%)
Nov 07, 2018 148.55 152.25 148.54 152.14 2,453,990 +4.13(+2.79%)
Nov 06, 2018 147.59 148.52 147.34 148.01 1,469,881 +0.76(+0.52%)
Nov 05, 2018 146.35 147.59 145.51 147.25 1,836,639 +1.12(+0.77%)
Nov 02, 2018 147.57 149.17 144.83 146.13 2,152,646 -1.10(-0.75%)
Nov 01, 2018 146.60 147.82 146.17 147.23 1,908,202 +0.89(+0.61%)
Oct 31, 2018 145.04 148.04 144.86 146.34 2,601,028 +2.79(+1.94%)
Oct 30, 2018 142.46 143.78 141.41 143.56 2,473,451 +1.75(+1.23%)
Oct 29, 2018 144.88 145.43 139.85 141.81 2,056,384 -1.59(-1.11%)
Oct 26, 2018 143.26 144.91 141.92 143.40 2,663,072 -2.29(-1.57%)
Oct 25, 2018 144.28 146.65 143.80 145.69 2,256,464 +3.53(+2.48%)
Oct 24, 2018 146.57 147.10 142.05 142.16 2,664,322 -4.61(-3.14%)
Oct 23, 2018 145.49 147.91 144.45 146.78 2,373,900 -1.36(-0.91%)
Oct 22, 2018 146.78 148.82 145.79 148.13 2,109,217 +1.18(+0.80%)
Oct 19, 2018 144.85 147.30 144.31 146.95 2,612,988 +1.93(+1.33%)
Oct 18, 2018 147.10 147.10 144.07 145.02 2,365,235 -2.51(-1.70%)
Oct 17, 2018 147.76 148.88 146.51 147.53 2,894,369 -0.78(-0.53%)
Oct 16, 2018 146.81 148.93 146.19 148.31 3,076,215 +3.02(+2.08%)
Oct 15, 2018 146.23 146.85 145.22 145.29 2,114,120 -1.40(-0.95%)
Oct 12, 2018 146.83 147.42 144.80 146.69 3,669,663 +3.16(+2.21%)
Oct 11, 2018 148.24 148.62 142.71 143.53 5,165,941 -5.28(-3.55%)
Oct 10, 2018 155.03 155.15 148.66 148.81 3,230,595 -6.49(-4.18%)
Oct 09, 2018 155.68 156.29 154.67 155.30 2,204,126 -1.01(-0.65%)
Oct 08, 2018 156.72 158.01 155.16 156.31 1,840,802 -1.22(-0.78%)
Oct 05, 2018 157.81 158.38 156.51 157.54 1,614,838 -0.58(-0.37%)
Oct 04, 2018 159.97 160.21 156.85 158.12 1,933,715 -2.10(-1.31%)
Oct 03, 2018 159.83 160.84 159.77 160.21 1,799,347 +0.91(+0.57%)
Oct 02, 2018 159.28 159.68 158.71 159.30 1,915,863 -0.33(-0.21%)
Oct 01, 2018 157.45 160.25 157.42 159.63 2,539,863 +3.04(+1.94%)
Sep 28, 2018 156.40 157.14 155.54 156.59 2,591,763 +0.14(+0.09%)
Sep 27, 2018 155.42 160.02 155.21 156.45 3,383,298 -2.69(-1.69%)
Sep 26, 2018 159.23 160.59 158.67 159.14 2,851,358 +0.14(+0.09%)
Sep 25, 2018 159.66 160.54 158.64 159.00 2,152,030 +0.18(+0.11%)
Sep 24, 2018 159.22 159.40 158.47 158.82 2,255,087 -1.44(-0.90%)
Sep 21, 2018 160.78 161.59 159.97 160.26 5,155,376 +0.05(+0.03%)
Sep 20, 2018 159.99 160.44 159.40 160.21 1,977,046 +0.91(+0.57%)
Sep 19, 2018 159.00 159.45 158.11 159.29 1,664,150 +0.67(+0.42%)
Sep 18, 2018 157.45 159.00 157.38 158.62 2,259,073 +1.26(+0.80%)
Sep 17, 2018 157.74 157.99 157.10 157.36 1,924,798 -0.55(-0.35%)
Sep 14, 2018 158.01 158.49 157.35 157.91 2,405,248 -0.40(-0.25%)
Sep 13, 2018 157.47 158.71 157.19 158.31 1,712,965 +1.58(+1.01%)
Sep 12, 2018 157.04 157.35 155.95 156.73 1,894,868 -0.31(-0.20%)
Sep 11, 2018 156.14 157.33 155.69 157.04 2,134,006 +1.05(+0.67%)
Sep 10, 2018 156.28 157.32 155.90 155.99 2,052,629 +0.44(+0.28%)
Sep 07, 2018 155.37 156.10 154.99 155.55 1,985,370 -0.27(-0.17%)
Sep 06, 2018 154.82 156.34 154.42 155.82 1,970,548 +0.66(+0.43%)
Sep 05, 2018 155.53 155.75 154.10 155.15 2,031,466 -0.79(-0.51%)
Sep 04, 2018 155.26 156.03 154.46 155.94 1,822,651 +0.40(+0.25%)
Aug 31, 2018 155.55 155.55 155.55 0 +0.40(+0.26%)
Aug 30, 2018 156.00 156.19 154.69 155.15 1,608,611 -1.05(-0.67%)
Aug 29, 2018 154.15 156.33 154.15 156.19 1,489,966 +1.93(+1.25%)
Aug 28, 2018 154.00 154.47 153.26 154.26 1,813,534 +0.74(+0.48%)
Aug 27, 2018 153.44 153.88 152.85 153.53 1,529,059 +0.91(+0.60%)
Aug 24, 2018 152.64 153.45 151.81 152.62 1,921,894 +0.63(+0.41%)
Aug 23, 2018 151.79 153.16 151.79 151.99 1,412,113 +0.26(+0.17%)
Aug 22, 2018 151.52 152.60 151.20 151.73 1,287,309 +0.28(+0.19%)
Aug 21, 2018 152.26 152.63 151.36 151.45 1,403,880 -0.47(-0.31%)
Aug 20, 2018 152.12 152.39 151.62 151.91 1,397,552 +0.21(+0.14%)
Aug 17, 2018 150.40 151.96 150.02 151.70 2,953,599 +1.84(+1.23%)
Aug 16, 2018 148.86 150.19 148.60 149.86 2,127,098 +2.28(+1.55%)
Aug 15, 2018 147.72 148.53 146.98 147.58 1,814,547 -0.76(-0.52%)
Aug 14, 2018 147.29 148.70 147.10 148.35 2,264,278 +0.93(+0.63%)
Aug 13, 2018 147.88 148.95 147.25 147.42 1,728,284 -0.41(-0.28%)
Aug 10, 2018 147.25 148.56 147.09 147.83 1,471,908 +0.04(+0.02%)
Aug 09, 2018 148.24 148.81 147.70 147.79 1,871,744 -0.46(-0.31%)
Aug 08, 2018 148.22 148.72 148.03 148.25 1,221,090 -0.06(-0.04%)
Aug 07, 2018 148.29 148.96 148.12 148.31 1,538,804 +0.57(+0.39%)
Aug 06, 2018 147.45 148.13 146.82 147.74 1,234,539 +0.19(+0.13%)
Aug 03, 2018 147.66 148.07 146.25 147.54 1,607,013 +0.20(+0.14%)
Aug 02, 2018 145.64 147.48 145.22 147.34 1,929,248 +0.41(+0.28%)
Aug 01, 2018 147.49 148.48 146.37 146.94 2,239,690 +0.35(+0.24%)
Jul 31, 2018 147.48 148.40 146.18 146.59 2,959,354 -0.08(-0.06%)
Jul 30, 2018 149.27 149.43 145.44 146.67 2,775,086 -2.39(-1.60%)
Jul 27, 2018 152.14 152.50 148.23 149.06 2,938,926 -2.90(-1.91%)
Jul 26, 2018 154.01 154.67 151.86 151.96 2,421,698 -1.76(-1.14%)
Jul 25, 2018 151.81 153.75 151.81 153.72 2,483,802 +1.76(+1.16%)
Jul 24, 2018 153.03 153.20 151.17 151.96 2,766,728 -0.73(-0.48%)
Jul 23, 2018 152.66 153.14 152.27 152.69 1,938,270 -0.52(-0.34%)
Jul 20, 2018 153.53 153.02 153.20 1,207,428 -0.34(-0.22%)
Jul 19, 2018 152.92 153.89 152.27 153.54 2,233,679 +0.47(+0.31%)
Jul 18, 2018 154.08 154.08 152.70 153.07 2,398,298 -1.55(-1.00%)
Jul 17, 2018 153.72 155.44 153.65 154.63 2,516,589 +0.39(+0.26%)
Jul 16, 2018 154.70 155.00 154.00 154.23 1,655,153 -0.41(-0.27%)
Jul 13, 2018 154.34 155.03 154.22 154.65 1,543,785 +0.06(+0.04%)
Jul 12, 2018 154.12 154.70 153.63 154.59 1,866,212 +1.58(+1.03%)
Jul 11, 2018 152.17 153.74 151.45 153.01 1,419,953 -0.14(-0.09%)
Jul 10, 2018 153.19 154.35 153.04 153.15 2,250,062 +0.30(+0.20%)
Jul 09, 2018 151.81 152.96 151.81 152.84 1,794,416 +1.49(+0.99%)
Jul 06, 2018 151.59 151.96 149.97 151.35 2,000,416 -0.27(-0.18%)
Jul 05, 2018 150.61 151.67 150.11 151.62 2,625,889 +1.34(+0.89%)
Jul 03, 2018 150.28 150.28 150.28 0 +0.10(+0.07%)
Jul 02, 2018 148.95 150.35 148.40 150.18 2,477,567 -0.33(-0.22%)
Jun 29, 2018 151.06 152.32 149.99 150.51 3,940,844 -0.84(-0.55%)
Jun 28, 2018 147.66 152.32 146.93 151.34 6,305,384 +8.43(+5.90%)
Jun 27, 2018 144.59 146.01 142.88 142.92 3,468,989 -1.40(-0.97%)
Jun 26, 2018 144.01 144.99 143.67 144.32 2,351,385 +0.64(+0.45%)
Jun 25, 2018 145.36 145.42 142.93 143.67 3,407,007 -3.19(-2.17%)
Jun 22, 2018 147.66 147.66 145.77 146.86 4,110,787 -0.37(-0.25%)
Jun 21, 2018 148.47 148.98 146.86 147.23 2,211,067 -1.60(-1.08%)
Jun 20, 2018 149.97 150.31 148.73 148.83 2,202,980 -1.42(-0.94%)
Jun 19, 2018 149.16 150.28 148.40 150.25 2,798,133 +0.40(+0.26%)
Jun 18, 2018 149.04 149.95 148.00 149.85 1,945,422 -0.55(-0.37%)
Jun 15, 2018 150.61 149.74 150.41 9,305,698 +0.66(+0.44%)
Jun 14, 2018 150.27 150.84 149.17 149.74 2,080,833 -0.24(-0.16%)
Jun 13, 2018 150.05 151.12 149.61 149.98 2,562,558 +0.16(+0.11%)
Jun 12, 2018 150.37 150.89 149.46 149.82 3,131,784 +0.08(+0.06%)
Jun 11, 2018 148.61 150.54 148.61 149.74 2,150,397 +0.53(+0.36%)
Jun 08, 2018 147.86 149.35 147.77 149.20 1,875,194 +1.44(+0.97%)
Jun 07, 2018 149.73 149.83 146.84 147.77 1,943,507 -1.93(-1.29%)
Jun 06, 2018 149.74 149.70 1,925,217 +2.57(+1.74%)
Jun 05, 2018 146.43 147.54 146.33 147.13 1,909,170 +0.45(+0.31%)
Jun 04, 2018 145.96 147.21 145.42 146.68 1,610,577 +0.50(+0.34%)
Jun 01, 2018 144.39 146.54 144.04 146.18 1,966,031 +2.90(+2.02%)
May 31, 2018 143.53 144.24 142.52 143.28 2,987,953 -0.27(-0.19%)
May 30, 2018 142.42 144.02 142.17 143.55 1,715,348 +2.29(+1.62%)
May 29, 2018 142.57 142.82 140.45 141.26 2,225,251 -2.25(-1.57%)
May 25, 2018 143.51 143.51 143.51 0 +0.37(+0.26%)
May 24, 2018 143.37 143.57 142.32 143.15 2,077,197 +0.26(+0.18%)
May 23, 2018 142.87 143.58 141.77 142.89 1,889,049 -0.02(-0.01%)
May 22, 2018 144.42 144.84 142.74 142.91 1,909,798 -1.48(-1.03%)
May 21, 2018 143.54 144.83 143.54 144.39 1,796,669 +1.50(+1.05%)
May 18, 2018 142.60 143.46 142.27 142.89 1,649,267 +0.35(+0.25%)
May 17, 2018 142.06 143.26 141.52 142.54 1,755,731 +0.78(+0.55%)
May 16, 2018 142.15 142.65 141.37 141.76 2,116,152 +0.01(+0.01%)
May 15, 2018 142.36 142.42 141.11 141.75 1,928,521 -1.38(-0.96%)
May 14, 2018 144.74 145.04 142.89 143.13 1,778,912 -1.39(-0.96%)
May 11, 2018 144.02 145.01 143.36 144.52 1,316,885 +0.50(+0.35%)
May 10, 2018 142.59 144.45 142.08 144.02 1,412,340 +1.77(+1.24%)
May 09, 2018 140.67 142.59 140.03 142.25 1,646,979 +2.47(+1.76%)
May 08, 2018 139.25 140.31 138.95 139.79 1,924,001 -0.33(-0.24%)
May 07, 2018 140.72 140.84 139.70 140.12 2,235,782 -1.05(-0.74%)
May 04, 2018 138.66 141.64 138.33 141.17 1,634,873 +1.57(+1.13%)
May 03, 2018 138.28 139.88 137.21 139.60 1,874,988 +0.94(+0.68%)
May 02, 2018 139.59 139.93 138.38 138.66 1,784,780 -1.11(-0.80%)
May 01, 2018 139.01 139.80 138.12 139.77 1,309,516 +0.66(+0.48%)
Apr 30, 2018 140.92 141.00 139.09 139.11 1,635,483 -1.09(-0.78%)
Apr 27, 2018 140.11 140.74 139.10 140.20 1,282,038 +0.09(+0.07%)
Apr 26, 2018 138.86 140.88 138.56 140.11 1,776,691 +2.02(+1.47%)
Apr 25, 2018 139.38 139.38 136.56 138.09 2,217,492 -0.90(-0.65%)
Apr 24, 2018 141.29 142.00 137.87 138.99 2,089,764 -1.81(-1.29%)
Apr 23, 2018 140.98 141.19 139.95 140.80 1,666,251 +0.58(+0.41%)
Apr 20, 2018 141.70 142.38 139.76 140.22 2,502,055 -2.00(-1.41%)
Apr 19, 2018 142.60 142.80 141.34 142.23 1,644,396 -0.86(-0.60%)
Apr 18, 2018 142.01 143.25 141.08 143.08 2,147,392 +1.18(+0.83%)
Apr 17, 2018 140.44 142.23 139.92 141.91 2,937,176 +2.59(+1.86%)
Apr 16, 2018 139.34 139.89 138.45 139.31 2,338,673 +1.19(+0.86%)
Apr 13, 2018 138.93 139.30 137.51 138.12 1,747,550 +0.04(+0.03%)
Apr 12, 2018 137.25 139.04 137.02 138.09 2,179,888 +1.55(+1.14%)
Apr 11, 2018 137.45 137.88 136.31 136.53 1,885,649 -2.13(-1.54%)
Apr 10, 2018 136.79 139.30 136.65 138.67 2,487,095 +3.47(+2.56%)
Apr 09, 2018 135.21 137.19 134.98 135.20 1,607,113 +0.79(+0.59%)
Apr 06, 2018 136.71 137.52 133.32 134.41 2,113,189 -3.82(-2.76%)
Apr 05, 2018 137.80 138.69 136.81 138.23 2,233,736 +1.46(+1.07%)
Apr 04, 2018 133.78 137.24 133.21 136.77 2,369,644 +1.08(+0.79%)
Apr 03, 2018 135.42 135.86 133.19 135.69 2,591,394 +0.74(+0.55%)
Apr 02, 2018 138.46 138.46 133.60 134.96 3,120,447 -5.03(-3.60%)
Mar 29, 2018 139.99 139.99 139.99 0 +5.55(+4.13%)
Mar 28, 2018 136.51 137.11 134.37 134.44 3,251,922 -1.32(-0.97%)
Mar 27, 2018 139.74 140.13 134.79 135.76 3,522,019 -3.64(-2.61%)
Mar 26, 2018 135.88 139.69 135.88 139.40 4,638,918 +5.01(+3.73%)
Mar 23, 2018 138.01 139.05 134.21 134.38 4,429,698 -2.63(-1.92%)
Mar 22, 2018 142.95 144.04 136.55 137.01 8,993,755 -10.76(-7.28%)
Mar 21, 2018 148.84 149.31 147.68 147.77 3,785,320 -0.78(-0.52%)
Mar 20, 2018 146.78 148.79 146.78 148.54 2,466,432 +2.06(+1.41%)
Mar 19, 2018 146.43 147.28 145.34 146.48 2,072,444 -0.25(-0.17%)
Mar 16, 2018 148.30 148.92 146.72 146.73 4,406,479 -1.80(-1.21%)
Mar 15, 2018 147.09 149.09 146.73 148.53 2,017,951 +1.70(+1.16%)
Mar 14, 2018 148.43 148.84 146.30 146.83 2,428,570 -1.36(-0.92%)
Mar 13, 2018 147.85 149.84 147.80 148.19 3,006,886 +0.73(+0.50%)
Mar 12, 2018 147.74 148.44 146.85 147.46 2,308,633 +0.16(+0.11%)
Mar 09, 2018 145.60 147.59 145.20 147.29 3,276,408 +2.75(+1.90%)
Mar 08, 2018 145.01 145.39 144.13 144.55 3,359,249 -0.05(-0.03%)
Mar 07, 2018 144.97 144.59 3,445,943 +0.47(+0.33%)
Mar 06, 2018 145.16 146.05 143.16 144.12 2,246,050 -0.75(-0.52%)
Mar 05, 2018 143.34 145.61 143.17 144.87 2,123,715 +1.23(+0.86%)
Mar 02, 2018 141.55 143.76 141.07 143.64 3,245,826 +1.23(+0.86%)
Mar 01, 2018 147.09 147.37 142.16 142.41 3,295,453 -4.43(-3.02%)
Feb 28, 2018 148.56 149.92 146.78 146.84 2,195,481 -1.41(-0.95%)
Feb 27, 2018 150.29 151.01 148.24 148.24 1,996,546 -2.00(-1.33%)
Feb 26, 2018 149.40 150.32 148.58 150.24 1,954,910 +1.63(+1.10%)
Feb 23, 2018 146.92 148.70 146.21 148.61 1,729,456 +2.40(+1.64%)
Feb 22, 2018 145.83 146.21 1,653,185 -0.13(-0.09%)
Feb 21, 2018 147.37 149.35 146.30 146.34 1,781,726 -0.89(-0.61%)
Feb 20, 2018 148.09 148.40 146.89 147.23 1,558,416 -1.11(-0.75%)
Feb 16, 2018 148.34 148.34 148.34 0 +1.46(+0.99%)
Feb 15, 2018 146.27 146.93 144.66 146.88 2,003,592 +1.16(+0.79%)
Feb 14, 2018 142.28 146.03 141.49 145.73 2,832,459 +2.69(+1.88%)
Feb 13, 2018 140.63 143.17 140.44 143.03 2,232,687 +1.72(+1.22%)
Feb 12, 2018 141.06 142.70 140.35 141.31 2,487,671 +1.01(+0.72%)
Feb 09, 2018 138.34 141.35 135.69 140.30 4,009,729 +3.04(+2.21%)
Feb 08, 2018 141.64 141.79 137.13 137.26 2,823,164 -4.23(-2.99%)
Feb 07, 2018 140.65 144.94 139.60 141.49 3,194,304 +0.42(+0.30%)
Feb 06, 2018 137.06 141.52 136.28 141.07 4,277,011 +0.52(+0.37%)
Feb 05, 2018 142.38 144.83 137.60 140.55 4,051,980 -2.54(-1.77%)
Feb 02, 2018 145.90 146.16 142.84 143.09 2,394,356 -3.25(-2.22%)
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