Financial News

Accenture Plc (NY: ACN )

349.74 USD +6.56 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 59.81 59.91 59.45 59.68 2,571,353 +0.14(+0.24%)
Feb 29, 2012 59.76 59.83 59.43 59.54 2,257,084 -0.22(-0.37%)
Feb 28, 2012 59.83 59.83 59.11 59.76 2,142,281 +0.10(+0.17%)
Feb 27, 2012 59.13 59.91 59.13 59.66 2,186,590 +0.01(+0.02%)
Feb 24, 2012 59.03 60.00 59.03 59.65 2,763,031 +0.24(+0.40%)
Feb 23, 2012 58.57 59.55 58.46 59.41 3,683,263 +0.88(+1.50%)
Feb 22, 2012 57.94 58.64 57.71 58.53 2,777,338 +0.39(+0.67%)
Feb 21, 2012 58.73 58.84 57.95 58.14 2,307,932 -0.29(-0.50%)
Feb 17, 2012 58.76 58.99 58.15 58.43 1,788,525 -0.02(-0.03%)
Feb 16, 2012 58.10 58.53 57.67 58.45 2,106,941 +0.57(+0.98%)
Feb 15, 2012 58.08 58.73 57.57 57.88 3,527,073 +0.42(+0.73%)
Feb 14, 2012 56.99 57.74 56.98 57.46 2,902,881 +0.05(+0.09%)
Feb 13, 2012 57.23 57.75 56.99 57.41 2,345,858 +0.45(+0.79%)
Feb 10, 2012 56.99 57.06 56.50 56.96 2,559,228 -0.45(-0.78%)
Feb 09, 2012 57.18 57.59 57.11 57.41 3,519,580 +0.34(+0.60%)
Feb 08, 2012 57.90 57.90 56.45 57.07 4,441,059 -0.89(-1.54%)
Feb 07, 2012 57.44 58.02 57.08 57.96 2,862,333 +0.30(+0.52%)
Feb 06, 2012 57.67 58.25 57.60 57.66 2,729,626 -0.65(-1.11%)
Feb 03, 2012 58.24 58.60 58.21 58.31 2,131,234 +0.54(+0.93%)
Feb 02, 2012 58.55 58.59 57.76 57.77 2,716,493 -0.65(-1.11%)
Feb 01, 2012 57.99 58.52 57.61 58.42 4,166,596 +1.08(+1.88%)
Jan 31, 2012 57.30 57.80 57.00 57.34 4,542,686 +0.28(+0.49%)
Jan 30, 2012 56.13 57.09 55.86 57.06 3,519,668 +0.64(+1.13%)
Jan 27, 2012 56.85 57.24 56.39 56.42 3,469,538 -0.50(-0.88%)
Jan 26, 2012 57.23 57.41 56.54 56.92 3,312,309 -0.27(-0.47%)
Jan 25, 2012 56.60 57.29 56.01 57.19 2,972,183 +0.56(+0.99%)
Jan 24, 2012 56.27 56.78 55.67 56.63 4,133,842 +0.15(+0.27%)
Jan 23, 2012 55.91 56.52 55.74 56.48 4,802,356 +0.67(+1.20%)
Jan 20, 2012 54.93 56.61 54.76 55.81 6,052,500 +1.01(+1.84%)
Jan 19, 2012 55.25 55.47 54.57 54.80 5,753,057 -0.15(-0.27%)
Jan 18, 2012 53.69 55.31 53.46 54.95 6,061,895 +1.46(+2.73%)
Jan 17, 2012 53.60 53.95 53.40 53.49 4,963,825 +0.24(+0.45%)
Jan 13, 2012 53.67 54.02 52.40 53.25 5,478,318 -0.69(-1.28%)
Jan 12, 2012 53.19 54.06 53.00 53.94 5,096,478 +0.27(+0.50%)
Jan 11, 2012 52.05 53.86 51.67 53.67 6,270,154 +1.04(+1.98%)
Jan 10, 2012 52.14 53.29 52.02 52.63 4,985,297 +0.89(+1.72%)
Jan 09, 2012 51.75 51.90 51.50 51.74 4,966,691 -0.09(-0.17%)
Jan 06, 2012 51.91 52.15 51.47 51.83 5,586,563 -0.09(-0.17%)
Jan 05, 2012 52.95 52.97 51.81 51.92 5,640,804 -1.01(-1.91%)
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