Financial News

Accenture Plc (NY: ACN )

335.63 USD -7.06 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 112.32 113.31 112.11 113.29 3,682,559 +1.53(+1.37%)
Jun 29, 2016 111.67 112.02 110.90 111.76 3,603,021 +1.20(+1.09%)
Jun 28, 2016 110.60 111.00 109.58 110.56 2,873,002 +1.27(+1.16%)
Jun 27, 2016 110.34 110.75 108.66 109.29 3,648,356 -2.16(-1.94%)
Jun 24, 2016 112.77 114.90 110.93 111.45 6,814,335 -7.46(-6.27%)
Jun 23, 2016 118.54 118.91 116.50 118.91 2,858,758 -0.12(-0.10%)
Jun 22, 2016 119.94 120.78 118.92 119.03 3,274,965 -0.40(-0.33%)
Jun 21, 2016 119.61 119.84 119.20 119.43 2,040,194 +0.38(+0.32%)
Jun 20, 2016 119.10 120.33 118.89 119.05 2,092,724 +1.48(+1.26%)
Jun 17, 2016 118.09 118.11 116.79 117.57 2,216,526 -0.73(-0.62%)
Jun 16, 2016 116.82 118.52 116.63 118.30 1,569,607 +0.85(+0.72%)
Jun 15, 2016 118.30 118.39 117.33 117.45 1,453,226 -0.64(-0.54%)
Jun 14, 2016 117.08 118.32 117.08 118.09 1,425,344 +1.01(+0.86%)
Jun 13, 2016 117.86 118.94 117.03 117.08 1,992,268 -1.19(-1.01%)
Jun 10, 2016 118.50 118.89 117.94 118.27 1,452,092 -1.17(-0.98%)
Jun 09, 2016 118.35 119.53 117.80 119.44 1,197,211 +0.12(+0.10%)
Jun 08, 2016 119.59 119.95 118.54 119.32 2,072,203 -0.33(-0.28%)
Jun 07, 2016 119.94 120.15 119.24 119.65 1,317,339 +0.05(+0.04%)
Jun 06, 2016 119.00 119.76 118.52 119.60 1,202,927 +0.70(+0.59%)
Jun 03, 2016 118.88 119.00 117.91 118.90 1,196,682 -0.34(-0.29%)
Jun 02, 2016 118.70 119.27 118.00 119.24 1,605,730 +0.23(+0.19%)
Jun 01, 2016 118.97 119.12 118.11 119.01 1,202,931 +0.04(+0.03%)
May 31, 2016 118.89 119.15 118.09 118.97 1,955,714 +0.03(+0.03%)
May 27, 2016 118.84 118.94 118.94 118.94 1,317,400 +0.53(+0.45%)
May 26, 2016 118.59 119.20 118.05 118.41 1,435,852 -0.14(-0.12%)
May 25, 2016 119.23 119.72 118.47 118.55 2,123,611 -0.57(-0.48%)
May 24, 2016 116.58 119.21 116.58 119.12 2,066,413 +2.94(+2.53%)
May 23, 2016 116.69 116.69 115.83 116.18 1,256,186 -0.29(-0.25%)
May 20, 2016 116.10 116.91 116.10 116.47 1,538,235 +0.44(+0.38%)
May 19, 2016 116.27 116.27 114.59 116.03 1,752,528 -0.49(-0.42%)
May 18, 2016 116.06 117.35 115.46 116.52 1,367,315 +0.30(+0.26%)
May 17, 2016 117.31 117.50 115.87 116.22 2,136,428 -0.93(-0.79%)
May 16, 2016 115.62 117.59 115.01 117.15 2,609,729 +1.71(+1.48%)
May 13, 2016 116.22 116.63 115.14 115.44 1,803,364 -0.92(-0.79%)
May 12, 2016 116.42 116.63 115.47 116.36 2,114,291 +0.38(+0.33%)
May 11, 2016 116.99 116.99 115.86 115.98 1,582,914 -0.96(-0.82%)
May 10, 2016 115.59 116.95 115.48 116.94 1,622,165 +1.47(+1.27%)
May 09, 2016 115.28 116.23 115.00 115.47 1,452,862 -0.08(-0.07%)
May 06, 2016 113.82 115.67 113.35 115.55 1,917,602 +1.47(+1.29%)
May 05, 2016 113.65 114.43 113.47 114.08 1,704,623 +0.53(+0.47%)
May 04, 2016 112.26 113.91 112.26 113.55 1,822,137 +0.25(+0.22%)
May 03, 2016 113.48 113.88 112.25 113.30 2,031,649 -1.10(-0.96%)
May 02, 2016 112.90 114.69 112.31 114.40 2,293,850 +1.48(+1.31%)
Apr 29, 2016 114.19 114.19 112.29 112.92 2,451,507 -1.41(-1.23%)
Apr 28, 2016 114.99 116.04 113.98 114.33 2,028,155 -1.15(-1.00%)
Apr 27, 2016 114.14 115.67 114.14 115.48 1,990,767 +0.87(+0.76%)
Apr 26, 2016 114.41 115.06 113.84 114.61 2,177,513 +0.51(+0.45%)
Apr 25, 2016 113.86 114.25 113.24 114.10 1,805,864 +0.15(+0.13%)
Apr 22, 2016 114.00 114.96 113.64 113.95 2,634,569 -0.53(-0.46%)
Apr 21, 2016 115.33 116.17 114.44 114.48 2,327,284 -1.06(-0.92%)
Apr 20, 2016 115.50 116.18 115.09 115.54 2,220,911 +0.44(+0.38%)
Apr 19, 2016 115.61 115.83 114.38 115.10 1,822,998 -0.49(-0.42%)
Apr 18, 2016 114.27 115.68 113.95 115.59 2,237,540 +0.77(+0.67%)
Apr 15, 2016 114.76 115.31 114.34 114.82 2,299,687 +0.07(+0.06%)
Apr 14, 2016 115.00 115.27 114.14 114.75 2,062,235 -0.21(-0.18%)
Apr 13, 2016 113.87 115.02 113.47 114.96 4,390,457 +0.57(+0.50%)
Apr 12, 2016 113.33 114.50 112.92 114.39 2,715,537 +1.29(+1.14%)
Apr 11, 2016 112.94 114.00 112.80 113.10 2,465,315 +0.27(+0.24%)
Apr 08, 2016 112.92 113.23 111.85 112.83 1,627,345 +0.73(+0.65%)
Apr 07, 2016 113.73 114.02 111.79 112.10 3,075,910 -2.57(-2.24%)
Apr 06, 2016 113.99 114.95 113.74 114.67 2,918,856 +0.54(+0.47%)
Apr 05, 2016 114.49 115.14 113.90 114.13 2,069,676 -1.37(-1.19%)
Apr 04, 2016 116.08 116.20 114.92 115.50 2,231,897 -0.85(-0.73%)
Apr 01, 2016 114.76 116.52 114.70 116.35 2,019,197 +0.95(+0.82%)
Mar 31, 2016 115.10 116.00 115.00 115.40 2,740,603 +0.03(+0.03%)
Mar 30, 2016 115.40 116.51 115.03 115.37 3,182,300 +0.11(+0.10%)
Mar 29, 2016 113.50 115.47 113.45 115.26 4,033,829 +1.09(+0.95%)
Mar 28, 2016 114.43 115.46 113.68 114.17 4,214,744 -0.13(-0.11%)
Mar 24, 2016 108.79 114.30 114.30 114.30 6,472,700 +6.64(+6.17%)
Mar 23, 2016 107.38 108.36 107.22 107.66 3,193,264 -0.17(-0.16%)
Mar 22, 2016 107.72 108.43 107.29 107.83 2,136,170 -0.33(-0.31%)
Mar 21, 2016 107.33 108.85 107.14 108.16 3,472,200 +0.39(+0.36%)
Mar 18, 2016 108.73 108.73 107.19 107.77 8,616,844 -0.79(-0.73%)
Mar 17, 2016 107.59 108.67 107.19 108.56 2,876,720 +0.97(+0.90%)
Mar 16, 2016 107.24 107.92 106.26 107.59 2,332,823 +0.52(+0.49%)
Mar 15, 2016 106.06 107.29 105.40 107.07 2,390,970 +0.75(+0.71%)
Mar 14, 2016 105.10 106.70 104.97 106.32 2,757,854 +0.64(+0.61%)
Mar 11, 2016 104.49 105.80 104.16 105.68 2,952,712 +2.10(+2.03%)
Mar 10, 2016 103.64 104.40 102.10 103.58 2,406,897 +0.18(+0.17%)
Mar 09, 2016 102.62 103.42 102.62 103.40 2,296,742 +0.78(+0.76%)
Mar 08, 2016 101.75 102.94 101.36 102.62 2,330,599 +0.22(+0.21%)
Mar 07, 2016 102.44 102.56 101.50 102.40 1,835,624 -0.78(-0.76%)
Mar 04, 2016 103.09 103.55 102.57 103.18 1,581,873 +0.38(+0.37%)
Mar 03, 2016 102.45 102.85 101.18 102.80 2,036,237 +0.14(+0.14%)
Mar 02, 2016 103.48 103.48 101.98 102.66 2,436,007 -0.79(-0.76%)
Mar 01, 2016 101.38 103.45 101.00 103.45 2,125,536 +3.19(+3.18%)
Feb 29, 2016 100.68 101.73 100.14 100.26 2,389,291 -0.86(-0.85%)
Feb 26, 2016 101.48 102.10 100.96 101.12 2,108,002 +0.21(+0.21%)
Feb 25, 2016 99.96 100.93 99.16 100.91 2,794,525 +1.36(+1.37%)
Feb 24, 2016 98.65 99.62 97.92 99.55 2,567,838 -0.10(-0.10%)
Feb 23, 2016 100.34 100.68 99.55 99.65 2,359,061 -0.70(-0.70%)
Feb 22, 2016 100.16 100.59 99.58 100.35 2,126,278 +1.40(+1.41%)
Feb 19, 2016 98.31 99.02 97.93 98.95 3,229,426 +0.43(+0.44%)
Feb 18, 2016 99.62 101.12 98.31 98.52 2,740,677 -0.49(-0.49%)
Feb 17, 2016 97.74 99.91 97.73 99.01 3,741,673 +2.10(+2.17%)
Feb 16, 2016 96.24 97.09 95.48 96.91 3,808,270 +2.21(+2.33%)
Feb 12, 2016 94.43 94.70 94.70 94.70 3,122,500 +1.27(+1.36%)
Feb 11, 2016 92.54 93.92 92.25 93.43 4,202,794 -0.78(-0.83%)
Feb 10, 2016 94.43 95.74 94.13 94.21 4,649,117 +0.89(+0.95%)
Feb 09, 2016 94.01 95.08 91.40 93.32 6,679,491 -1.75(-1.84%)
Feb 08, 2016 96.65 96.65 93.35 95.07 6,681,731 -3.90(-3.94%)
Feb 05, 2016 102.42 102.59 98.58 98.97 3,894,459 -3.76(-3.66%)
Feb 04, 2016 102.22 103.02 101.50 102.73 3,875,394 +0.63(+0.62%)
Feb 03, 2016 104.45 104.68 100.62 102.10 4,535,928 -1.72(-1.66%)
Feb 02, 2016 105.27 105.62 103.45 103.82 2,992,925 -2.46(-2.31%)
Feb 01, 2016 104.75 106.80 104.73 106.28 3,693,811 +0.74(+0.70%)
Jan 29, 2016 103.37 105.65 103.24 105.54 4,878,504 +2.46(+2.39%)
Jan 28, 2016 102.84 103.59 101.59 103.08 3,378,841 +1.12(+1.10%)
Jan 27, 2016 102.67 103.60 101.33 101.96 3,044,295 -0.57(-0.56%)
Jan 26, 2016 101.79 103.13 101.45 102.53 2,925,601 +0.78(+0.77%)
Jan 25, 2016 102.21 103.15 101.24 101.75 2,962,051 -0.49(-0.48%)
Jan 22, 2016 99.79 102.36 99.56 102.24 3,609,669 +3.95(+4.02%)
Jan 21, 2016 99.04 99.91 98.00 98.29 4,499,267 -0.77(-0.78%)
Jan 20, 2016 99.24 100.19 97.14 99.06 5,245,019 -2.32(-2.29%)
Jan 19, 2016 100.16 101.95 99.78 101.38 3,478,187 +2.11(+2.13%)
Jan 15, 2016 98.74 99.27 99.27 99.27 5,184,300 -2.61(-2.56%)
Jan 14, 2016 99.12 102.47 98.91 101.88 4,285,458 +2.62(+2.64%)
Jan 13, 2016 101.39 101.75 98.74 99.26 3,160,151 -1.75(-1.73%)
Jan 12, 2016 99.96 101.29 99.43 101.01 2,811,046 +1.78(+1.79%)
Jan 11, 2016 98.48 99.72 98.07 99.23 2,734,441 +1.03(+1.05%)
Jan 08, 2016 99.48 99.81 98.00 98.20 2,330,210 -0.96(-0.97%)
Jan 07, 2016 99.75 100.84 98.84 99.16 3,194,718 -3.00(-2.94%)
Jan 06, 2016 100.81 103.06 100.59 102.16 3,134,204 -0.20(-0.20%)
Jan 05, 2016 101.97 102.87 101.47 102.36 2,408,961 +0.53(+0.52%)
Jan 04, 2016 102.62 102.65 100.97 101.83 2,817,024 -2.67(-2.56%)
Dec 31, 2015 105.40 104.50 104.50 104.50 1,987,700 -1.36(-1.28%)
Dec 30, 2015 105.30 106.39 104.91 105.86 2,047,439 +0.54(+0.51%)
Dec 29, 2015 104.50 105.60 104.50 105.32 1,563,016 +1.24(+1.19%)
Dec 28, 2015 103.64 104.20 103.42 104.08 1,400,639 -0.15(-0.14%)
Dec 24, 2015 104.22 104.23 104.23 104.23 686,200 -0.19(-0.18%)
Dec 23, 2015 104.06 104.65 103.75 104.42 1,491,784 +0.66(+0.64%)
Dec 22, 2015 103.29 103.94 102.74 103.76 1,815,074 +0.77(+0.75%)
Dec 21, 2015 102.92 103.33 102.19 102.99 2,176,160 +1.06(+1.04%)
Dec 18, 2015 103.13 103.13 101.91 101.93 5,473,740 -1.33(-1.29%)
Dec 17, 2015 107.00 107.15 103.24 103.26 7,176,449 -5.82(-5.34%)
Dec 16, 2015 107.32 109.22 106.84 109.08 3,144,165 +2.36(+2.21%)
Dec 15, 2015 107.28 107.99 106.47 106.72 2,859,518 +0.36(+0.34%)
Dec 14, 2015 105.69 107.11 105.37 106.36 3,071,572 +1.06(+1.01%)
Dec 11, 2015 106.46 106.72 105.02 105.30 3,066,832 -2.30(-2.14%)
Dec 10, 2015 107.29 108.50 106.84 107.60 2,313,170 +0.31(+0.29%)
Dec 09, 2015 108.56 109.63 106.74 107.29 1,995,110 -1.62(-1.49%)
Dec 08, 2015 107.47 109.24 107.39 108.91 2,293,488 -0.03(-0.03%)
Dec 07, 2015 109.13 109.65 108.24 108.94 1,618,739 -0.16(-0.15%)
Dec 04, 2015 106.29 109.26 106.25 109.10 1,970,356 +3.17(+2.99%)
Dec 03, 2015 107.54 108.17 105.37 105.93 2,588,317 -1.66(-1.54%)
Dec 02, 2015 107.91 108.65 107.51 107.59 1,780,279 -0.54(-0.50%)
Dec 01, 2015 107.29 108.25 107.22 108.13 2,433,910 +0.91(+0.85%)
Nov 30, 2015 107.58 107.79 107.10 107.22 2,866,775 -0.24(-0.22%)
Nov 27, 2015 107.06 107.75 106.93 107.46 995,734 +0.36(+0.34%)
Nov 25, 2015 107.69 107.10 107.10 107.10 1,789,000 -0.25(-0.23%)
Nov 24, 2015 107.39 107.74 106.71 107.35 2,547,662 -0.49(-0.45%)
Nov 23, 2015 107.97 108.41 107.55 107.84 2,238,838 -0.13(-0.12%)
Nov 20, 2015 107.58 108.31 107.58 107.97 3,405,358 +0.69(+0.64%)
Nov 19, 2015 107.88 108.43 107.04 107.28 2,527,800 -0.60(-0.56%)
Nov 18, 2015 106.91 108.00 106.29 107.88 2,438,944 +1.59(+1.50%)
Nov 17, 2015 106.40 106.95 105.38 106.29 2,898,809 -0.04(-0.04%)
Nov 16, 2015 103.69 106.42 103.56 106.33 4,147,913 +3.18(+3.08%)
Nov 13, 2015 104.00 104.50 103.02 103.15 2,039,342 -1.17(-1.12%)
Nov 12, 2015 104.82 105.23 104.16 104.32 1,830,696 -0.78(-0.74%)
Nov 11, 2015 105.30 105.61 105.04 105.10 1,810,224 +0.03(+0.03%)
Nov 10, 2015 104.58 105.20 104.50 105.07 1,580,864 +0.19(+0.18%)
Nov 09, 2015 105.23 105.73 104.55 104.88 2,174,141 -1.12(-1.06%)
Nov 06, 2015 105.32 106.25 105.09 106.00 2,205,745 -0.09(-0.08%)
Nov 05, 2015 106.52 106.96 105.91 106.09 1,842,233 -0.43(-0.40%)
Nov 04, 2015 107.33 107.33 106.46 106.52 2,625,804 -0.79(-0.74%)
Nov 03, 2015 107.03 107.69 106.88 107.31 2,443,270 -0.29(-0.27%)
Nov 02, 2015 107.08 107.93 107.08 107.60 2,484,602 +0.40(+0.37%)
Oct 30, 2015 108.05 108.39 107.20 107.20 2,529,199 -0.75(-0.69%)
Oct 29, 2015 109.07 109.38 107.48 107.95 2,484,340 -1.78(-1.62%)
Oct 28, 2015 107.89 109.86 107.40 109.73 2,910,737 +1.86(+1.72%)
Oct 27, 2015 107.55 108.20 107.29 107.87 1,792,656 -0.10(-0.09%)
Oct 26, 2015 107.87 108.42 107.40 107.97 1,480,012 -0.02(-0.02%)
Oct 23, 2015 107.30 108.23 106.27 107.99 2,972,631 +1.53(+1.44%)
Oct 22, 2015 102.90 106.61 102.90 106.46 2,483,489 +3.94(+3.84%)
Oct 21, 2015 103.97 104.42 102.40 102.52 1,964,609 -0.95(-0.92%)
Oct 20, 2015 103.34 103.64 102.84 103.47 2,817,870 +0.37(+0.36%)
Oct 19, 2015 102.78 103.32 102.60 103.10 2,022,762 +0.09(+0.09%)
Oct 16, 2015 103.00 103.01 102.18 103.01 2,190,492 +0.71(+0.69%)
Oct 15, 2015 103.05 103.05 102.14 102.30 2,738,312 -0.13(-0.13%)
Oct 14, 2015 102.22 102.95 101.20 102.43 2,421,141 -1.05(-1.01%)
Oct 13, 2015 103.00 104.62 102.73 103.48 2,585,478 -1.57(-1.49%)
Oct 12, 2015 104.69 105.22 104.61 105.05 2,356,728 +0.27(+0.26%)
Oct 09, 2015 105.11 106.48 104.67 104.78 3,835,738 -0.23(-0.22%)
Oct 08, 2015 102.51 105.27 102.19 105.01 3,450,828 +2.39(+2.33%)
Oct 07, 2015 102.00 102.63 101.28 102.62 1,955,802 +1.12(+1.10%)
Oct 06, 2015 101.50 101.95 100.89 101.50 2,460,834 -0.12(-0.12%)
Oct 05, 2015 99.97 101.81 99.94 101.62 2,228,226 +2.23(+2.24%)
Oct 02, 2015 97.08 99.42 96.31 99.39 2,610,200 +0.95(+0.97%)
Oct 01, 2015 98.47 99.00 97.05 98.44 3,222,708 +0.18(+0.18%)
Sep 30, 2015 97.64 98.38 97.35 98.26 3,704,116 +1.66(+1.72%)
Sep 29, 2015 96.09 96.78 95.53 96.60 3,371,595 +0.65(+0.68%)
Sep 28, 2015 96.53 97.32 95.80 95.95 3,025,491 -0.99(-1.02%)
Sep 25, 2015 98.36 98.41 96.37 96.94 3,413,410 -0.83(-0.85%)
Sep 24, 2015 95.77 98.00 95.67 97.77 4,054,561 -0.09(-0.09%)
Sep 23, 2015 97.82 98.36 97.32 97.86 2,816,261 +0.19(+0.19%)
Sep 22, 2015 97.13 97.83 96.15 97.67 2,920,518 -0.76(-0.77%)
Sep 21, 2015 98.05 99.13 97.66 98.43 2,346,721 +0.90(+0.92%)
Sep 18, 2015 94.79 98.51 94.79 97.53 3,629,550 -1.00(-1.01%)
Sep 17, 2015 98.96 99.94 98.40 98.53 2,397,524 -0.43(-0.43%)
Sep 16, 2015 98.22 99.35 98.06 98.96 1,742,087 +0.72(+0.73%)
Sep 15, 2015 97.00 98.62 96.14 98.24 2,090,803 +1.73(+1.79%)
Sep 14, 2015 97.41 97.50 96.40 96.51 2,002,466 -0.84(-0.86%)
Sep 11, 2015 96.59 97.45 96.00 97.35 1,983,394 +0.54(+0.56%)
Sep 10, 2015 95.39 97.36 95.36 96.81 3,342,070 +1.29(+1.35%)
Sep 09, 2015 97.42 97.85 95.33 95.52 2,099,722 -1.60(-1.65%)
Sep 08, 2015 96.27 97.34 96.01 97.12 2,508,154 +2.67(+2.83%)
Sep 04, 2015 94.31 94.45 94.45 94.45 3,421,400 -1.16(-1.21%)
Sep 03, 2015 95.01 95.94 94.66 95.61 2,816,148 +1.18(+1.25%)
Sep 02, 2015 93.59 94.45 92.32 94.43 2,539,296 +2.14(+2.32%)
Sep 01, 2015 91.88 93.50 91.68 92.29 3,869,409 -1.98(-2.10%)
Aug 31, 2015 95.21 95.65 94.19 94.27 2,725,377 -1.58(-1.65%)
Aug 28, 2015 95.36 96.14 94.92 95.85 3,222,820 +0.12(+0.13%)
Aug 27, 2015 96.21 96.50 93.96 95.73 3,993,105 +0.69(+0.73%)
Aug 26, 2015 94.33 95.27 92.40 95.04 3,998,876 +2.90(+3.15%)
Aug 25, 2015 95.42 95.76 92.05 92.14 4,313,246 -0.53(-0.57%)
Aug 24, 2015 91.34 95.90 88.43 92.67 5,216,310 -4.46(-4.59%)
Aug 21, 2015 99.37 99.76 97.09 97.13 3,360,583 -2.84(-2.84%)
Aug 20, 2015 102.18 103.66 99.87 99.97 3,459,881 -2.90(-2.82%)
Aug 19, 2015 104.03 104.16 102.52 102.87 2,082,112 -0.99(-0.95%)
Aug 18, 2015 103.64 104.08 103.10 103.86 1,952,980 +0.38(+0.37%)
Aug 17, 2015 103.33 103.54 102.43 103.48 1,875,456 +0.03(+0.03%)
Aug 14, 2015 103.00 103.53 102.42 103.45 2,055,570 +0.06(+0.06%)
Aug 13, 2015 104.04 104.09 102.67 103.39 2,358,240 -0.38(-0.37%)
Aug 12, 2015 102.78 103.85 102.34 103.77 2,386,127 +0.19(+0.18%)
Aug 11, 2015 104.79 104.95 103.41 103.58 1,940,018 -1.62(-1.54%)
Aug 10, 2015 104.31 105.37 104.14 105.20 1,763,819 +1.46(+1.41%)
Aug 07, 2015 103.03 103.83 102.63 103.74 1,761,581 +0.64(+0.62%)
Aug 06, 2015 104.30 104.86 103.00 103.10 1,644,171 -1.40(-1.34%)
Aug 05, 2015 105.00 105.33 104.13 104.50 2,569,870 +1.08(+1.04%)
Aug 04, 2015 103.21 104.60 103.11 103.42 2,141,286 +0.21(+0.20%)
Aug 03, 2015 103.17 103.78 102.39 103.21 2,178,411 +0.10(+0.10%)
Jul 31, 2015 103.00 103.99 102.93 103.11 2,402,146 +0.45(+0.44%)
Jul 30, 2015 102.06 102.99 101.61 102.66 1,448,084 +0.21(+0.20%)
Jul 29, 2015 101.69 102.71 101.52 102.45 2,071,718 +0.76(+0.75%)
Jul 28, 2015 100.91 101.76 100.45 101.69 1,708,434 +1.30(+1.29%)
Jul 27, 2015 100.66 101.01 100.04 100.39 1,871,573 -0.78(-0.77%)
Jul 24, 2015 102.17 102.80 100.88 101.17 2,114,999 -1.25(-1.22%)
Jul 23, 2015 102.50 103.31 102.17 102.42 2,308,125 +0.09(+0.09%)
Jul 22, 2015 100.31 102.50 100.25 102.33 2,775,882 +1.94(+1.93%)
Jul 21, 2015 100.37 101.22 100.20 100.39 1,534,386 -0.33(-0.33%)
Jul 20, 2015 100.70 101.19 100.33 100.72 1,579,315 +0.24(+0.24%)
Jul 17, 2015 101.56 101.56 100.17 100.48 1,544,773 -0.97(-0.96%)
Jul 16, 2015 100.55 101.62 100.55 101.45 1,859,196 +1.50(+1.50%)
Jul 15, 2015 100.56 100.71 99.65 99.95 1,858,536 -0.79(-0.78%)
Jul 14, 2015 100.01 100.87 99.73 100.74 2,394,930 +0.19(+0.19%)
Jul 13, 2015 99.35 100.76 99.09 100.55 3,488,890 +1.77(+1.79%)
Jul 10, 2015 98.73 99.28 98.03 98.78 2,536,158 +1.03(+1.05%)
Jul 09, 2015 98.80 99.09 97.65 97.75 2,734,880 +0.13(+0.13%)
Jul 08, 2015 99.45 99.45 96.95 97.62 2,623,315 -1.06(-1.07%)
Jul 07, 2015 97.80 99.10 96.65 98.68 3,090,056 +1.34(+1.38%)
Jul 06, 2015 96.44 97.58 96.31 97.34 1,817,912 +0.01(+0.01%)
Jul 02, 2015 98.29 97.33 97.33 97.33 2,456,700 -0.73(-0.74%)
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