Financial News

Accenture Plc (NY: ACN )

346.92 USD -2.82 (-0.81%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 82.25 83.50 82.00 82.11 3,134,966 -0.73(-0.88%)
May 30, 2013 83.02 83.40 82.78 82.84 2,195,554 -0.11(-0.13%)
May 29, 2013 82.52 83.37 82.35 82.95 2,457,826 -0.14(-0.17%)
May 28, 2013 83.27 83.44 82.76 83.09 2,105,299 +0.87(+1.06%)
May 24, 2013 82.04 82.39 80.78 82.22 2,206,926 -0.30(-0.36%)
May 23, 2013 81.76 82.75 81.10 82.52 2,742,775 +0.00(+0.00%)
May 22, 2013 82.97 84.22 82.20 82.52 3,092,890 -0.38(-0.46%)
May 21, 2013 82.65 83.33 82.12 82.90 2,675,999 +0.37(+0.45%)
May 20, 2013 82.94 83.82 82.33 82.53 3,026,247 +0.29(+0.35%)
May 17, 2013 80.70 82.24 80.50 82.24 2,567,982 +1.63(+2.02%)
May 16, 2013 80.56 81.52 79.29 80.61 2,528,731 -0.15(-0.19%)
May 15, 2013 80.50 80.94 79.82 80.76 2,382,819 +0.84(+1.05%)
May 13, 2013 80.06 80.69 79.85 79.92 1,739,587 -0.56(-0.70%)
May 10, 2013 80.34 81.48 80.15 80.48 2,193,646 +0.39(+0.49%)
May 09, 2013 79.74 80.77 79.69 80.09 2,155,461 +0.09(+0.11%)
May 08, 2013 79.13 80.00 79.00 80.00 3,088,533 +0.95(+1.20%)
May 07, 2013 78.87 79.35 78.74 79.05 2,567,784 +0.23(+0.29%)
May 06, 2013 79.40 79.85 78.74 78.82 4,917,796 -0.68(-0.86%)
May 03, 2013 80.08 79.70 79.24 79.50 3,486,056 +0.01(+0.01%)
May 02, 2013 80.15 80.77 79.33 79.49 3,432,576 -0.28(-0.35%)
May 01, 2013 81.44 82.18 79.71 79.77 3,600,978 -1.67(-2.05%)
Apr 30, 2013 80.92 81.44 80.03 81.44 3,334,321 +0.31(+0.38%)
Apr 29, 2013 78.66 81.45 78.63 81.13 3,947,964 +2.47(+3.14%)
Apr 26, 2013 78.79 79.33 78.50 78.66 2,683,480 -0.67(-0.84%)
Apr 25, 2013 78.00 79.66 77.88 79.33 3,478,829 +1.52(+1.95%)
Apr 24, 2013 76.43 77.91 76.43 77.81 3,654,835 +1.51(+1.98%)
Apr 23, 2013 75.29 77.20 75.01 76.30 3,285,877 +1.36(+1.81%)
Apr 22, 2013 75.00 75.13 74.19 74.94 2,324,161 +0.20(+0.27%)
Apr 19, 2013 75.02 75.39 74.21 74.74 5,593,784 -0.83(-1.10%)
Apr 18, 2013 76.99 77.15 75.48 75.57 3,529,589 -1.13(-1.47%)
Apr 17, 2013 76.79 77.23 76.42 76.70 3,185,116 -0.79(-1.02%)
Apr 16, 2013 76.00 77.56 75.61 77.49 3,439,799 +2.25(+2.99%)
Apr 15, 2013 76.93 77.06 75.23 75.24 2,930,740 -1.99(-2.58%)
Apr 12, 2013 77.00 77.37 76.17 77.23 2,985,208 -0.55(-0.71%)
Apr 11, 2013 76.97 77.94 76.81 77.78 2,533,852 +0.77(+1.00%)
Apr 10, 2013 75.56 77.12 75.50 77.01 3,406,072 +0.80(+1.05%)
Apr 09, 2013 76.76 76.95 75.93 76.21 1,975,596 -0.34(-0.44%)
Apr 08, 2013 76.25 76.62 75.90 76.55 1,950,747 +0.30(+0.39%)
Apr 05, 2013 75.76 76.36 75.52 76.25 2,077,949 -0.36(-0.47%)
Apr 04, 2013 76.86 76.92 76.31 76.61 1,796,319 +0.01(+0.01%)
Apr 03, 2013 76.83 77.00 76.13 76.60 2,986,577 -0.07(-0.09%)
Apr 02, 2013 76.10 76.98 75.91 76.67 2,686,667 +0.82(+1.08%)
Apr 01, 2013 76.07 76.45 75.55 75.85 2,017,406 -0.12(-0.16%)
Mar 28, 2013 73.79 76.14 72.42 75.97 4,040,609 +1.09(+1.46%)
Mar 27, 2013 74.18 75.04 74.10 74.88 2,482,918 +0.34(+0.46%)
Mar 26, 2013 74.00 74.73 73.84 74.54 2,040,600 +1.13(+1.54%)
Mar 25, 2013 74.20 74.32 73.22 73.41 3,397,367 -0.47(-0.64%)
Mar 22, 2013 74.30 74.74 73.33 73.88 3,317,015 -0.42(-0.57%)
Mar 21, 2013 75.83 76.00 74.07 74.30 3,844,648 -2.19(-2.86%)
Mar 20, 2013 76.34 76.80 76.13 76.49 2,497,520 +0.31(+0.41%)
Mar 19, 2013 77.16 77.22 75.81 76.18 2,801,666 -0.63(-0.82%)
Mar 18, 2013 75.87 77.27 75.86 76.81 2,578,496 +0.21(+0.27%)
Mar 15, 2013 77.88 78.17 76.55 76.60 6,131,312 -1.66(-2.12%)
Mar 14, 2013 78.08 78.37 77.86 78.26 1,959,257 +0.33(+0.42%)
Mar 13, 2013 78.00 78.12 77.46 77.93 1,789,769 -0.09(-0.12%)
Mar 12, 2013 78.26 78.40 77.63 78.02 1,645,569 -0.28(-0.36%)
Mar 11, 2013 78.38 78.43 77.63 78.30 1,752,106 -0.05(-0.06%)
Mar 08, 2013 77.98 78.46 77.39 78.35 1,878,456 +0.78(+1.01%)
Mar 07, 2013 77.29 77.83 76.87 77.57 2,565,710 +0.16(+0.21%)
Mar 06, 2013 77.03 77.60 76.92 77.41 2,000,048 +0.49(+0.64%)
Mar 05, 2013 75.56 77.00 75.50 76.92 2,536,553 +1.68(+2.23%)
Mar 04, 2013 74.53 75.28 74.25 75.24 1,825,682 +0.42(+0.56%)
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