Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

343.67 +2.73 (+0.80%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 55.91 56.32 55.69 55.92 3,135,150 +0.00(+0.00%)
Mar 29, 2012 55.41 56.01 55.41 55.92 2,800,599 +0.00(+0.00%)
Mar 28, 2012 56.46 56.65 55.72 55.92 4,076,601 -0.83(-1.47%)
Mar 27, 2012 56.46 56.78 56.07 56.75 6,292,519 -0.37(-0.65%)
Mar 26, 2012 56.33 57.12 56.15 57.12 4,850,286 +0.88(+1.56%)
Mar 23, 2012 55.49 56.26 54.79 56.25 7,676,990 +1.18(+2.14%)
Mar 22, 2012 54.76 55.15 54.36 55.07 5,539,312 -0.20(-0.36%)
Mar 21, 2012 54.95 55.72 54.95 55.27 3,915,840 +0.58(+1.06%)
Mar 20, 2012 54.69 54.82 54.33 54.69 3,736,960 -0.29(-0.52%)
Mar 19, 2012 54.91 55.20 54.71 54.97 3,453,191 -0.18(-0.33%)
Mar 16, 2012 55.30 55.47 54.73 55.15 7,575,072 -0.01(-0.02%)
Mar 15, 2012 54.23 55.20 53.97 55.16 3,795,041 +0.88(+1.63%)
Mar 14, 2012 54.06 54.40 53.98 54.28 2,994,343 +0.17(+0.32%)
Mar 13, 2012 53.21 54.13 53.06 54.11 4,403,944 +1.09(+2.06%)
Mar 12, 2012 52.80 53.08 52.41 53.01 2,988,010 +0.25(+0.48%)
Mar 09, 2012 52.64 52.99 52.28 52.76 2,544,829 +0.51(+0.98%)
Mar 08, 2012 52.12 52.45 51.86 52.25 2,083,694 +0.57(+1.11%)
Mar 07, 2012 51.70 51.93 51.21 51.68 2,970,366 +0.13(+0.25%)
Mar 06, 2012 52.26 52.52 51.47 51.55 4,644,034 -1.23(-2.33%)
Mar 05, 2012 51.65 52.88 51.65 52.78 6,266,977 +1.11(+2.15%)
Mar 02, 2012 51.62 51.76 51.26 51.67 2,770,578 -0.07(-0.13%)
Mar 01, 2012 51.85 51.94 51.54 51.74 2,966,033 +0.12(+0.24%)
Feb 29, 2012 51.81 51.87 51.52 51.62 2,603,526 -0.19(-0.37%)
Feb 28, 2012 51.87 51.87 51.24 51.81 2,471,102 +0.09(+0.17%)
Feb 27, 2012 51.26 51.94 51.26 51.72 2,522,212 +0.01(+0.02%)
Feb 24, 2012 51.18 52.02 51.18 51.71 3,187,131 +0.21(+0.40%)
Feb 23, 2012 50.78 51.63 50.68 51.50 4,248,611 +0.76(+1.50%)
Feb 22, 2012 50.23 50.84 50.03 50.74 3,203,634 +0.34(+0.67%)
Feb 21, 2012 50.91 51.01 50.24 50.40 2,662,179 -0.25(-0.50%)
Feb 17, 2012 50.94 51.14 50.41 50.65 2,063,047 -0.02(-0.03%)
Feb 16, 2012 50.37 50.74 50.00 50.67 2,430,337 +0.49(+0.98%)
Feb 15, 2012 50.35 50.91 49.91 50.18 4,068,447 +0.36(+0.73%)
Feb 14, 2012 49.41 50.06 49.40 49.81 3,348,447 +0.04(+0.09%)
Feb 13, 2012 49.61 50.07 49.41 49.77 2,705,926 +0.39(+0.79%)
Feb 10, 2012 49.41 49.47 48.98 49.38 2,952,046 -0.39(-0.78%)
Feb 09, 2012 49.57 49.93 49.51 49.77 4,059,804 +0.29(+0.60%)
Feb 08, 2012 50.20 50.20 48.94 49.48 5,122,722 -0.77(-1.54%)
Feb 07, 2012 49.80 50.30 49.48 50.25 3,301,675 +0.26(+0.52%)
Feb 06, 2012 50.00 50.50 49.94 49.99 3,148,599 -0.56(-1.11%)
Feb 03, 2012 50.49 50.80 50.46 50.55 2,458,359 +0.47(+0.93%)
Feb 02, 2012 50.76 50.79 50.07 50.08 3,133,450 -0.56(-1.11%)
Feb 01, 2012 50.27 50.73 49.94 50.65 4,806,131 +0.94(+1.88%)
Jan 31, 2012 49.68 50.11 49.42 49.71 5,239,948 +0.24(+0.49%)
Jan 30, 2012 48.66 49.49 48.43 49.47 4,059,905 +0.55(+1.13%)
Jan 27, 2012 49.29 49.62 48.89 48.91 4,002,081 -0.43(-0.88%)
Jan 26, 2012 49.61 49.77 49.02 49.35 3,820,719 -0.23(-0.47%)
Jan 25, 2012 49.07 49.67 48.56 49.58 3,428,386 +0.49(+0.99%)
Jan 24, 2012 48.78 49.22 48.26 49.09 4,768,350 +0.13(+0.27%)
Jan 23, 2012 48.47 49.00 48.32 48.96 5,539,475 +0.58(+1.20%)
Jan 20, 2012 47.62 49.08 47.47 48.38 6,981,505 +0.88(+1.84%)
Jan 19, 2012 47.90 48.09 47.31 47.51 6,636,100 -0.13(-0.27%)
Jan 18, 2012 46.55 47.95 46.35 47.64 6,992,342 +1.27(+2.73%)
Jan 17, 2012 46.47 46.77 46.29 46.37 5,725,728 +0.21(+0.45%)
Jan 13, 2012 46.53 46.83 45.43 46.16 6,319,191 -0.60(-1.28%)
Jan 12, 2012 46.11 46.87 45.95 46.76 5,878,742 +0.23(+0.50%)
Jan 11, 2012 45.12 46.69 44.79 46.53 7,232,567 +0.90(+1.98%)
Jan 10, 2012 45.20 46.20 45.10 45.63 5,750,496 +0.77(+1.72%)
Jan 09, 2012 44.86 44.99 44.65 44.86 5,729,034 -0.08(-0.17%)
Jan 06, 2012 45.00 45.21 44.62 44.93 6,444,051 -0.08(-0.17%)
Jan 05, 2012 45.90 45.92 44.92 45.01 6,506,617 -0.88(-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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.