Financial News

Accenture Plc (NY: ACN )

353.60 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.34 39.45 38.52 38.65 380 +0.00(+0.00%)
Jun 29, 2010 39.00 39.23 38.49 38.65 6,531,832 -1.90(-4.69%)
Jun 25, 2010 40.55 41.13 39.24 40.55 53,159,982 +3.00(+7.99%)
Jun 24, 2010 38.14 38.29 37.37 37.55 2,100 -0.62(-1.62%)
Jun 23, 2010 38.45 38.63 37.81 38.17 5,424,977 -0.07(-0.18%)
Jun 22, 2010 38.55 39.10 38.22 38.24 4,349,224 -0.57(-1.47%)
Jun 21, 2010 39.17 39.25 38.59 38.81 3,831,968 -0.12(-0.31%)
Jun 18, 2010 38.93 39.34 38.44 38.93 4,133,605 +0.44(+1.14%)
Jun 17, 2010 38.73 38.85 38.25 38.49 3,530,311 -0.20(-0.52%)
Jun 16, 2010 37.78 38.88 37.74 38.69 3,124,958 +0.15(+0.39%)
Jun 15, 2010 37.46 38.56 37.28 38.54 3,635,821 +0.74(+1.96%)
Jun 14, 2010 37.74 38.24 37.74 37.80 2,597,830 +0.16(+0.43%)
Jun 11, 2010 37.47 37.65 37.17 37.64 3,064,935 -0.02(-0.05%)
Jun 10, 2010 37.01 37.69 36.99 37.66 600 +1.22(+3.35%)
Jun 09, 2010 36.71 37.02 36.30 36.44 4,115,497 +0.00(+0.00%)
Jun 08, 2010 36.46 36.64 36.05 36.44 6,039,484 -0.11(-0.30%)
Jun 07, 2010 37.16 37.20 36.44 36.55 4,902,558 -0.38(-1.03%)
Jun 04, 2010 36.93 37.84 36.87 36.93 3,740,071 -0.65(-1.73%)
Jun 03, 2010 36.96 37.88 36.79 37.58 4,418,194 +0.75(+2.04%)
Jun 02, 2010 36.83 37.12 36.46 36.83 6,189,665 +0.12(+0.33%)
Jun 01, 2010 37.28 37.38 36.68 36.71 6,240,705 -0.81(-2.16%)
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%)
Mar 01, 2010 39.88 40.45 39.88 40.09 4,157,757 +0.12(+0.30%)
Feb 26, 2010 39.75 40.25 39.72 39.97 4,533,904 +0.22(+0.55%)
Feb 25, 2010 40.01 40.17 39.55 39.75 5,548,641 -0.53(-1.32%)
Feb 24, 2010 40.42 40.63 40.24 40.28 3,261,551 +0.02(+0.05%)
Feb 23, 2010 40.59 40.86 40.24 40.26 2,600,863 -0.44(-1.08%)
Feb 22, 2010 40.99 41.09 40.55 40.70 2,421,352 -0.17(-0.42%)
Feb 19, 2010 40.26 41.41 40.26 40.87 5,039,136 -0.44(-1.07%)
Feb 18, 2010 40.84 41.34 40.73 41.31 2,309,373 +0.52(+1.27%)
Feb 17, 2010 41.12 41.12 40.66 40.79 2,480,268 -0.05(-0.12%)
Feb 16, 2010 40.70 40.84 40.22 40.84 2,419,988 +0.35(+0.86%)
Feb 12, 2010 40.34 40.49 40.49 40.49 3,347,700 +0.22(+0.55%)
Feb 11, 2010 40.02 40.60 39.61 40.27 4,753,284 +0.25(+0.62%)
Feb 10, 2010 40.33 40.55 39.63 40.02 4,885,737 -0.22(-0.55%)
Feb 09, 2010 40.47 40.78 40.18 40.24 4,525,687 +0.07(+0.17%)
Feb 08, 2010 40.43 40.57 39.90 40.17 4,514,119 -0.37(-0.91%)
Feb 05, 2010 40.21 40.75 39.70 40.54 5,850,368 -0.07(-0.17%)
Feb 04, 2010 41.38 41.38 40.56 40.61 4,069,381 -0.99(-2.38%)
Feb 03, 2010 41.55 41.69 41.39 41.60 2,555,072 -0.02(-0.05%)
Feb 02, 2010 41.39 41.84 40.80 41.62 3,817,851 +0.30(+0.74%)
Feb 01, 2010 41.16 41.60 40.91 41.31 3,524,012 +0.32(+0.79%)
Jan 29, 2010 41.64 41.97 40.94 40.99 4,618,010 -0.30(-0.73%)
Jan 28, 2010 42.15 42.15 41.29 41.29 4,796,015 -0.64(-1.53%)
Jan 27, 2010 41.91 42.50 41.53 41.93 4,562,293 +0.10(+0.24%)
Jan 26, 2010 41.76 42.19 41.53 41.83 3,458,951 -0.05(-0.12%)
Jan 25, 2010 42.54 42.54 41.62 41.88 3,665,678 -0.30(-0.71%)
Jan 22, 2010 43.02 43.02 41.89 42.18 4,903,788 -0.91(-2.11%)
Jan 21, 2010 43.44 43.78 42.85 43.09 4,578,258 -0.42(-0.97%)
Jan 20, 2010 43.36 43.89 43.05 43.51 4,409,887 -0.24(-0.55%)
Jan 19, 2010 42.69 43.83 42.50 43.75 5,343,584 +0.94(+2.20%)
Jan 15, 2010 42.96 42.81 42.81 42.81 4,734,200 -0.31(-0.72%)
Jan 14, 2010 42.72 43.29 42.60 43.12 3,312,435 +0.38(+0.89%)
Jan 13, 2010 42.45 42.93 42.20 42.74 4,496,744 +0.48(+1.14%)
Jan 12, 2010 42.21 43.62 42.20 42.26 5,557,017 -0.27(-0.63%)
Jan 11, 2010 42.44 42.81 42.23 42.53 4,231,854 -0.04(-0.09%)
Jan 08, 2010 42.51 43.06 42.19 42.57 5,070,173 -0.17(-0.40%)
Jan 07, 2010 42.50 42.90 42.24 42.74 4,022,855 -0.04(-0.09%)
Jan 06, 2010 42.09 42.90 41.81 42.78 5,772,011 +0.45(+1.06%)
Jan 05, 2010 42.10 42.45 41.98 42.33 2,612,977 +0.26(+0.62%)
Jan 04, 2010 41.52 42.20 41.50 42.07 3,650,009 +0.57(+1.37%)
Dec 31, 2009 41.68 41.50 41.50 41.50 2,001,000 -0.19(-0.46%)
Dec 30, 2009 41.67 41.98 41.50 41.69 2,267,352 -0.14(-0.33%)
Dec 29, 2009 41.82 41.97 41.54 41.83 2,631,804 -0.02(-0.05%)
Dec 28, 2009 41.58 41.90 41.31 41.85 2,934,865 +0.46(+1.11%)
Dec 24, 2009 41.26 41.49 41.20 41.39 1,084,986 +0.12(+0.29%)
Dec 23, 2009 40.94 41.32 40.75 41.27 2,598,286 +0.39(+0.95%)
Dec 22, 2009 40.62 40.95 40.45 40.88 5,541,008 +0.25(+0.62%)
Dec 21, 2009 41.27 41.50 40.36 40.63 5,599,528 -0.74(-1.79%)
Dec 18, 2009 40.75 41.86 40.75 41.37 8,384,752 -0.29(-0.70%)
Dec 17, 2009 41.55 42.00 41.27 41.66 5,040,597 -0.07(-0.17%)
Dec 16, 2009 41.79 42.26 41.16 41.73 4,648,393 +0.29(+0.70%)
Dec 15, 2009 42.07 42.07 41.42 41.44 5,768,351 -0.52(-1.24%)
Dec 14, 2009 42.03 42.07 41.87 41.96 3,627,017 -0.04(-0.10%)
Dec 11, 2009 42.77 43.00 41.96 42.00 3,548,704 -0.68(-1.59%)
Dec 10, 2009 42.38 42.90 42.25 42.68 3,719,996 +0.44(+1.04%)
Dec 09, 2009 41.69 42.30 41.25 42.24 5,443,647 -0.63(-1.47%)
Dec 08, 2009 42.79 43.23 42.31 42.87 6,330,412 +0.07(+0.16%)
Dec 07, 2009 42.23 43.33 42.23 42.80 4,307,192 +0.26(+0.61%)
Dec 04, 2009 42.15 42.59 41.93 42.54 3,484,613 +0.66(+1.58%)
Dec 03, 2009 41.93 42.19 41.84 41.88 3,946,816 -0.15(-0.36%)
Dec 02, 2009 41.85 42.10 41.43 42.03 4,714,594 +0.53(+1.28%)
Dec 01, 2009 41.25 41.78 41.19 41.50 4,245,279 +0.46(+1.12%)
Nov 30, 2009 40.43 41.07 40.16 41.04 5,389,925 +0.53(+1.31%)
Nov 27, 2009 39.89 40.58 39.75 40.51 1,662,909 -0.07(-0.17%)
Nov 25, 2009 40.65 40.68 40.00 40.58 1,631,734 -0.09(-0.22%)
Nov 24, 2009 40.37 40.93 40.37 40.67 2,437,207 +0.13(+0.32%)
Nov 23, 2009 40.22 40.60 39.38 40.54 3,413,714 +0.71(+1.78%)
Nov 20, 2009 39.70 39.92 39.41 39.83 3,594,625 +0.08(+0.20%)
Nov 19, 2009 39.93 40.05 39.62 39.75 2,627,520 -0.25(-0.62%)
Nov 18, 2009 40.32 40.44 39.92 40.00 3,774,077 -0.25(-0.62%)
Nov 17, 2009 39.83 40.50 39.78 40.25 4,617,584 +0.33(+0.83%)
Nov 16, 2009 39.71 39.94 39.52 39.92 3,233,459 +0.37(+0.94%)
Nov 13, 2009 39.46 39.58 38.95 39.55 3,492,309 +0.11(+0.28%)
Nov 12, 2009 39.09 39.52 38.98 39.44 2,811,901 +0.34(+0.87%)
Nov 11, 2009 39.31 39.38 38.80 39.10 3,334,324 -0.32(-0.81%)
Nov 10, 2009 39.75 39.75 39.30 39.42 3,089,748 -0.56(-1.40%)
Nov 09, 2009 39.10 40.00 39.01 39.98 5,541,298 +0.73(+1.86%)
Nov 06, 2009 38.82 39.27 38.52 39.25 4,861,730 +0.72(+1.87%)
Nov 05, 2009 38.22 38.98 38.10 38.53 5,847,196 +0.02(+0.05%)
Nov 04, 2009 38.19 38.84 38.01 38.51 4,772,360 +0.37(+0.97%)
Nov 03, 2009 37.43 38.14 37.43 38.14 4,929,730 +0.49(+1.30%)
Nov 02, 2009 37.00 37.73 36.93 37.65 4,058,987 +0.57(+1.54%)
Oct 30, 2009 37.64 37.72 37.07 37.08 5,084,920 -0.53(-1.41%)
Oct 29, 2009 36.53 37.87 36.53 37.61 4,402,654 +0.34(+0.91%)
Oct 28, 2009 37.00 37.47 37.00 37.27 4,992,620 -0.09(-0.24%)
Oct 27, 2009 37.46 37.68 37.04 37.36 3,733,805 -0.04(-0.11%)
Oct 26, 2009 37.89 38.02 37.07 37.40 2,885,733 -0.37(-0.98%)
Oct 23, 2009 38.00 38.05 37.70 37.77 2,902,976 +0.11(+0.29%)
Oct 22, 2009 38.57 38.60 37.51 37.66 5,475,785 -0.73(-1.90%)
Oct 21, 2009 38.16 38.97 37.94 38.39 4,318,356 +0.24(+0.63%)
Oct 20, 2009 37.99 38.40 37.99 38.15 4,784,015 -0.54(-1.40%)
Oct 19, 2009 38.12 38.82 38.00 38.69 8,037,192 -0.43(-1.10%)
Oct 16, 2009 38.30 39.40 37.69 39.12 6,575,867 +0.32(+0.82%)
Oct 15, 2009 39.15 39.15 38.64 38.80 4,815,921 -0.46(-1.17%)
Oct 14, 2009 39.25 39.45 38.95 39.26 4,658,863 -0.16(-0.41%)
Oct 13, 2009 39.52 39.52 38.83 39.42 4,588,469 -0.09(-0.23%)
Oct 12, 2009 39.10 39.51 38.90 39.51 6,621,895 +0.44(+1.13%)
Oct 09, 2009 38.99 39.12 38.55 39.07 3,099,604 -0.07(-0.18%)
Oct 08, 2009 38.49 39.31 38.40 39.14 4,345,811 +0.73(+1.90%)
Oct 07, 2009 38.07 38.59 38.01 38.41 4,686,344 +0.08(+0.21%)
Oct 06, 2009 37.71 38.44 37.70 38.33 6,850,301 +0.34(+0.89%)
Oct 05, 2009 37.69 38.24 37.40 37.99 6,793,163 +0.49(+1.31%)
Oct 02, 2009 37.11 38.24 36.90 37.50 11,315,539 +0.97(+2.66%)
Oct 01, 2009 37.04 37.50 36.39 36.53 6,452,571 -0.74(-1.99%)
Sep 30, 2009 37.50 37.55 36.94 37.27 4,686,069 +0.02(+0.05%)
Sep 29, 2009 37.79 37.80 37.01 37.25 4,714,046 -0.57(-1.51%)
Sep 28, 2009 37.29 38.07 37.05 37.82 6,318,064 +1.70(+4.71%)
Sep 25, 2009 35.59 36.53 35.53 36.12 3,620,355 +0.16(+0.44%)
Sep 24, 2009 36.37 36.73 35.89 35.96 5,229,435 -0.44(-1.21%)
Sep 23, 2009 36.93 36.97 36.37 36.40 5,188,587 -0.54(-1.46%)
Sep 22, 2009 36.14 36.99 35.94 36.94 7,884,381 +0.88(+2.44%)
Sep 21, 2009 35.75 36.20 35.25 36.06 2,782,242 +0.22(+0.61%)
Sep 18, 2009 36.36 36.45 35.84 35.84 3,892,569 -0.42(-1.16%)
Sep 17, 2009 35.81 36.43 35.81 36.26 3,196,791 +0.26(+0.72%)
Sep 16, 2009 35.62 36.44 35.62 36.00 4,788,200 +0.19(+0.53%)
Sep 15, 2009 35.71 35.89 35.26 35.81 5,247,016 +0.00(+0.00%)
Sep 14, 2009 35.32 36.11 35.22 35.81 4,333,277 +0.11(+0.31%)
Sep 11, 2009 35.28 35.90 35.12 35.70 5,832,311 +0.56(+1.59%)
Sep 10, 2009 34.69 35.31 34.61 35.14 6,226,060 +0.39(+1.12%)
Sep 09, 2009 34.49 34.87 34.31 34.75 6,901,870 +0.25(+0.72%)
Sep 08, 2009 34.91 35.08 34.40 34.50 7,699,325 -0.19(-0.55%)
Sep 04, 2009 34.43 35.02 34.26 34.69 5,707,767 +0.28(+0.81%)
Sep 03, 2009 33.61 34.45 33.47 34.41 10,567,767 +1.08(+3.24%)
Sep 02, 2009 33.50 33.89 33.31 33.33 10,751,365 +0.12(+0.36%)
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