Financial News

Accenture Plc (NY: ACN )

341.82 USD +2.78 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.52 38.22 37.46 37.52 5,535,961 -0.73(-1.91%)
May 27, 2010 38.05 38.34 37.61 38.25 5,282,855 +0.84(+2.25%)
May 26, 2010 38.02 38.51 37.40 37.41 5,603,575 -0.52(-1.37%)
May 25, 2010 37.51 37.98 37.38 37.93 4,567,873 -0.41(-1.07%)
May 24, 2010 38.09 38.75 38.05 38.34 3,256,743 +0.20(+0.52%)
May 21, 2010 37.25 38.79 37.00 38.14 7,745,365 +0.18(+0.47%)
May 20, 2010 38.56 38.91 37.82 37.96 6,359,606 -1.23(-3.15%)
May 19, 2010 39.26 39.50 38.78 39.19 3,782,688 -0.07(-0.17%)
May 18, 2010 39.80 40.35 39.21 39.26 4,654,495 -0.56(-1.41%)
May 17, 2010 39.00 39.82 38.97 39.82 5,350,308 +0.83(+2.13%)
May 14, 2010 38.99 40.50 38.71 38.99 10,623,818 -1.83(-4.48%)
May 13, 2010 41.29 41.63 40.79 40.82 5,403,293 -0.64(-1.54%)
May 12, 2010 41.39 41.61 41.30 41.46 5,357,534 +0.31(+0.75%)
May 11, 2010 41.48 41.51 41.15 41.15 6,271,140 +0.10(+0.24%)
May 10, 2010 41.09 41.10 40.79 41.05 7,076,991 +0.73(+1.81%)
May 07, 2010 40.94 41.09 40.17 40.32 8,319,839 -0.77(-1.87%)
May 06, 2010 41.94 42.30 0.0100 41.09 1,890 -1.40(-3.31%)
May 05, 2010 42.62 42.71 41.94 42.49 5,743,472 -0.51(-1.17%)
May 04, 2010 43.24 43.31 42.73 43.00 100 -0.75(-1.71%)
May 03, 2010 43.44 43.82 43.26 43.75 2,423,157 +0.11(+0.25%)
Apr 30, 2010 44.10 44.21 43.59 43.64 3,532,317 -0.55(-1.24%)
Apr 29, 2010 43.92 44.38 43.89 44.19 3,848,907 +0.67(+1.54%)
Apr 28, 2010 43.46 43.60 43.13 43.52 2,752,387 +0.32(+0.74%)
Apr 27, 2010 43.44 43.88 43.10 43.20 5,239,647 -0.87(-1.97%)
Apr 26, 2010 44.18 44.52 44.02 44.07 3,108,202 -0.60(-1.34%)
Apr 23, 2010 43.78 44.67 43.75 44.67 4,864,026 +0.75(+1.71%)
Apr 22, 2010 43.53 43.97 43.29 43.92 3,151,897 -0.06(-0.14%)
Apr 21, 2010 43.68 44.00 43.59 43.98 4,875,073 +0.31(+0.71%)
Apr 20, 2010 43.29 43.74 42.90 43.67 4,988,035 +0.84(+1.96%)
Apr 19, 2010 42.93 43.05 42.36 42.83 3,700,873 -0.32(-0.74%)
Apr 16, 2010 42.95 43.36 42.95 43.15 4,399,887 -0.09(-0.21%)
Apr 15, 2010 43.04 43.32 42.98 43.24 3,651,803 +0.20(+0.46%)
Apr 14, 2010 43.16 43.36 42.88 43.04 4,426,004 -0.06(-0.14%)
Apr 13, 2010 42.83 43.12 42.55 43.10 4,201,422 +0.03(+0.07%)
Apr 12, 2010 42.71 43.08 42.71 43.07 3,500,736 +0.24(+0.56%)
Apr 09, 2010 42.06 42.90 42.03 42.83 5,265,037 +0.93(+2.22%)
Apr 08, 2010 41.41 42.04 41.23 41.90 6,134,011 +0.34(+0.82%)
Apr 07, 2010 41.51 41.88 41.37 41.56 5,314,746 +0.04(+0.10%)
Apr 06, 2010 42.02 42.31 41.45 41.52 5,801,925 -0.49(-1.17%)
Apr 05, 2010 41.82 42.17 41.61 42.01 2,561,266 +0.17(+0.41%)
Apr 01, 2010 42.17 41.84 41.84 41.84 3,622,700 -0.11(-0.26%)
Mar 31, 2010 41.98 42.21 41.72 41.95 3,026,169 -0.26(-0.62%)
Mar 30, 2010 42.11 42.33 41.90 42.21 3,778,000 -0.09(-0.21%)
Mar 29, 2010 42.66 42.93 42.09 42.30 3,810,146 -0.10(-0.24%)
Mar 26, 2010 41.31 42.50 41.28 42.40 6,528,723 +0.88(+2.12%)
Mar 25, 2010 42.10 42.48 41.50 41.52 4,643,567 -0.27(-0.65%)
Mar 24, 2010 42.29 42.40 41.67 41.79 3,096,323 -0.61(-1.44%)
Mar 23, 2010 42.58 42.71 42.17 42.40 3,822,819 -0.03(-0.07%)
Mar 22, 2010 41.87 42.52 41.79 42.43 2,346,133 +0.37(+0.88%)
Mar 19, 2010 42.24 42.33 41.40 42.06 4,329,051 -0.22(-0.52%)
Mar 18, 2010 42.35 42.77 41.94 42.28 2,731,659 +0.04(+0.09%)
Mar 17, 2010 42.08 42.99 41.89 42.24 5,203,127 +0.24(+0.57%)
Mar 16, 2010 42.58 42.60 41.57 42.00 4,625,685 -0.50(-1.18%)
Mar 15, 2010 42.21 42.57 42.20 42.50 2,619,749 +0.38(+0.90%)
Mar 12, 2010 42.29 42.39 41.78 42.12 2,755,896 +0.12(+0.29%)
Mar 11, 2010 41.78 42.07 41.67 42.00 3,283,585 -0.06(-0.14%)
Mar 10, 2010 41.96 42.15 41.67 42.06 3,192,068 +0.00(+0.00%)
Mar 09, 2010 41.20 42.30 41.20 42.06 4,826,253 +0.60(+1.45%)
Mar 08, 2010 41.06 41.61 41.06 41.46 4,536,087 +0.28(+0.68%)
Mar 05, 2010 41.09 41.47 40.83 41.18 2,781,735 +0.27(+0.66%)
Mar 04, 2010 40.56 41.00 40.44 40.91 3,642,873 +0.27(+0.66%)
Mar 03, 2010 40.76 40.91 40.52 40.64 3,193,983 +0.04(+0.10%)
Mar 02, 2010 40.32 40.92 40.25 40.60 3,726,700 +0.51(+1.27%)
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