Financial News

Accenture Plc (NY: ACN )

354.05 USD -2.29 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.90 57.94 56.21 57.10 5,136,312 -0.62(-1.07%)
May 30, 2012 58.04 58.27 57.58 57.72 3,133,515 -0.69(-1.18%)
May 29, 2012 57.87 58.76 57.78 58.41 4,218,216 +0.97(+1.69%)
May 25, 2012 57.93 58.26 57.42 57.44 4,480,625 -0.55(-0.95%)
May 24, 2012 58.99 59.37 57.67 57.99 5,699,341 -0.92(-1.56%)
May 23, 2012 58.51 59.13 58.01 58.91 3,972,861 -0.02(-0.03%)
May 22, 2012 59.27 59.65 58.55 58.93 3,083,552 -0.14(-0.24%)
May 21, 2012 57.89 59.18 57.65 59.07 3,124,791 +1.42(+2.46%)
May 18, 2012 58.73 58.92 57.54 57.65 4,276,894 -0.74(-1.27%)
May 17, 2012 59.10 59.24 58.39 58.39 2,823,605 -0.73(-1.23%)
May 16, 2012 59.32 60.12 59.04 59.12 3,839,370 +0.19(+0.32%)
May 15, 2012 58.51 60.07 58.36 58.93 5,148,975 +0.12(+0.20%)
May 14, 2012 58.21 59.17 57.90 58.81 4,031,759 +0.20(+0.34%)
May 11, 2012 58.42 59.25 58.08 58.61 3,237,250 -0.09(-0.15%)
May 10, 2012 59.75 59.78 58.40 58.70 5,095,178 -0.52(-0.88%)
May 09, 2012 58.61 59.72 58.33 59.22 5,242,164 -0.12(-0.20%)
May 08, 2012 60.41 60.41 58.56 59.34 7,403,096 -0.88(-1.46%)
May 07, 2012 61.52 61.85 60.08 60.22 5,837,606 -2.39(-3.82%)
May 04, 2012 63.71 63.94 62.61 62.61 3,376,293 -1.60(-2.49%)
May 03, 2012 65.09 65.18 64.06 64.21 2,596,498 -0.92(-1.41%)
May 02, 2012 64.55 65.40 64.46 65.13 2,637,120 +0.13(+0.20%)
May 01, 2012 64.85 65.64 64.80 65.00 2,234,362 +0.05(+0.08%)
Apr 30, 2012 64.81 65.15 64.61 64.95 2,033,059 -0.07(-0.11%)
Apr 27, 2012 64.69 65.20 64.43 65.02 3,491,014 +0.68(+1.06%)
Apr 26, 2012 63.96 64.66 63.91 64.34 2,152,086 +0.28(+0.44%)
Apr 25, 2012 63.52 64.15 63.23 64.06 2,840,605 +1.24(+1.97%)
Apr 24, 2012 63.16 63.69 62.70 62.82 3,056,768 -0.21(-0.33%)
Apr 23, 2012 62.79 63.16 62.26 63.03 2,992,660 -0.37(-0.58%)
Apr 20, 2012 63.19 63.90 63.04 63.40 2,696,530 +0.35(+0.56%)
Apr 19, 2012 63.59 63.71 62.61 63.05 3,079,608 -0.51(-0.80%)
Apr 18, 2012 63.70 63.95 63.04 63.56 3,650,623 -0.62(-0.97%)
Apr 17, 2012 62.39 64.30 62.39 64.18 4,837,014 +2.30(+3.72%)
Apr 16, 2012 62.73 62.86 61.77 61.88 4,144,923 -0.67(-1.07%)
Apr 13, 2012 63.61 63.61 62.41 62.55 4,975,797 -1.58(-2.46%)
Apr 12, 2012 63.57 64.22 63.48 64.13 2,920,610 +0.51(+0.80%)
Apr 11, 2012 63.04 63.99 62.78 63.62 3,336,419 +0.47(+0.74%)
Apr 10, 2012 63.52 63.78 63.00 63.15 3,986,935 -0.59(-0.93%)
Apr 09, 2012 64.04 64.10 63.45 63.74 2,547,378 -1.05(-1.62%)
Apr 05, 2012 64.09 65.11 63.98 64.79 2,726,557 +0.35(+0.54%)
Apr 04, 2012 64.56 64.77 63.85 64.44 2,384,736 -0.51(-0.79%)
Apr 03, 2012 65.23 65.49 64.60 64.95 2,277,040 -0.54(-0.82%)
Apr 02, 2012 64.63 65.66 64.40 65.49 3,405,664 +0.99(+1.53%)
Mar 30, 2012 64.49 64.96 64.24 64.50 2,717,967 +0.00(+0.00%)
Mar 29, 2012 63.91 64.61 63.91 64.50 2,427,933 +0.00(+0.00%)
Mar 28, 2012 65.13 65.34 64.27 64.50 3,534,142 -0.96(-1.47%)
Mar 27, 2012 65.13 65.50 64.68 65.46 5,455,195 -0.43(-0.65%)
Mar 26, 2012 64.98 65.89 64.77 65.89 4,204,875 +1.01(+1.56%)
Mar 23, 2012 64.01 64.90 63.20 64.88 6,655,439 +1.36(+2.14%)
Mar 22, 2012 63.17 63.61 62.70 63.52 4,802,215 -0.23(-0.36%)
Mar 21, 2012 63.39 64.27 63.39 63.75 3,394,773 +0.67(+1.06%)
Mar 20, 2012 63.09 63.24 62.67 63.08 3,239,696 -0.33(-0.52%)
Mar 19, 2012 63.34 63.67 63.11 63.41 2,993,687 -0.21(-0.33%)
Mar 16, 2012 63.79 63.99 63.13 63.62 6,567,083 -0.01(-0.02%)
Mar 15, 2012 62.55 63.67 62.25 63.63 3,290,048 +1.02(+1.63%)
Mar 14, 2012 62.36 62.75 62.26 62.61 2,595,896 +0.20(+0.32%)
Mar 13, 2012 61.38 62.44 61.20 62.41 3,817,926 +1.26(+2.06%)
Mar 12, 2012 60.91 61.23 60.45 61.15 2,590,406 +0.29(+0.48%)
Mar 09, 2012 60.72 61.12 60.31 60.86 2,206,198 +0.59(+0.98%)
Mar 08, 2012 60.12 60.50 59.82 60.27 1,806,424 +0.66(+1.11%)
Mar 07, 2012 59.63 59.90 59.07 59.61 2,575,110 +0.15(+0.25%)
Mar 06, 2012 60.28 60.58 59.37 59.46 4,026,068 -1.42(-2.33%)
Mar 05, 2012 59.58 61.00 59.58 60.88 5,433,052 +1.28(+2.15%)
Mar 02, 2012 59.54 59.70 59.13 59.60 2,401,907 -0.08(-0.13%)
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