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 )

343.82 +2.88 (+0.84%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 63.97 66.01 62.78 65.86 4,660,806 +0.94(+1.46%)
Mar 27, 2013 64.31 65.05 64.24 64.92 2,864,024 +0.29(+0.46%)
Mar 26, 2013 64.15 64.79 64.01 64.62 2,353,814 +0.98(+1.54%)
Mar 25, 2013 64.33 64.43 63.48 63.64 3,918,832 -0.41(-0.64%)
Mar 22, 2013 64.41 64.79 63.57 64.05 3,826,147 -0.36(-0.57%)
Mar 21, 2013 65.74 65.89 64.21 64.41 4,434,767 -1.90(-2.86%)
Mar 20, 2013 66.18 66.58 66.00 66.31 2,880,867 +0.27(+0.41%)
Mar 19, 2013 66.89 66.94 65.72 66.04 3,231,697 -0.55(-0.82%)
Mar 18, 2013 65.77 66.99 65.77 66.59 2,974,272 +0.18(+0.27%)
Mar 15, 2013 67.52 67.77 66.36 66.41 7,072,414 -1.44(-2.12%)
Mar 14, 2013 67.69 67.94 67.50 67.85 2,259,985 +0.29(+0.42%)
Mar 13, 2013 67.62 67.72 67.16 67.56 2,064,482 -0.08(-0.12%)
Mar 12, 2013 67.85 67.97 67.30 67.64 1,898,149 -0.24(-0.36%)
Mar 11, 2013 67.95 67.99 67.30 67.88 2,021,038 -0.04(-0.06%)
Mar 08, 2013 67.60 68.02 67.09 67.92 2,166,782 +0.68(+1.01%)
Mar 07, 2013 67.01 67.48 66.64 67.25 2,959,523 +0.14(+0.21%)
Mar 06, 2013 66.78 67.27 66.68 67.11 2,307,037 +0.42(+0.64%)
Mar 05, 2013 65.51 66.75 65.45 66.68 2,925,891 +1.46(+2.23%)
Mar 04, 2013 64.61 65.26 64.37 65.23 2,105,908 +0.36(+0.56%)
Mar 01, 2013 64.27 64.98 63.82 64.86 1,935,735 +0.40(+0.62%)
Feb 28, 2013 64.53 65.14 64.39 64.47 2,729,299 -0.04(-0.07%)
Feb 27, 2013 64.15 64.70 63.62 64.51 2,538,882 +0.50(+0.79%)
Feb 26, 2013 64.43 64.74 63.76 64.01 2,273,024 -0.84(-1.30%)
Feb 22, 2013 64.28 64.85 64.11 64.85 2,226,992 +0.82(+1.29%)
Feb 21, 2013 64.75 64.80 63.68 64.02 3,053,885 -1.00(-1.53%)
Feb 20, 2013 65.37 65.86 65.02 65.02 3,046,730 -0.35(-0.53%)
Feb 19, 2013 64.40 65.42 64.01 65.37 3,215,371 +1.08(+1.67%)
Feb 15, 2013 63.36 64.29 63.29 64.29 3,716,503 +0.89(+1.41%)
Feb 14, 2013 63.47 63.72 62.99 63.40 2,418,116 -0.37(-0.58%)
Feb 13, 2013 63.56 63.90 63.46 63.77 2,173,905 +0.16(+0.26%)
Feb 12, 2013 63.19 63.72 62.92 63.61 1,972,785 +0.26(+0.41%)
Feb 11, 2013 63.36 63.52 62.51 63.35 2,168,626 -0.21(-0.33%)
Feb 08, 2013 63.29 63.90 63.13 63.55 2,307,532 +0.31(+0.49%)
Feb 07, 2013 62.60 63.29 62.06 63.24 3,430,069 +0.46(+0.73%)
Feb 06, 2013 63.21 63.27 62.42 62.78 3,121,381 -0.35(-0.55%)
Feb 04, 2013 62.90 63.84 62.80 63.13 3,674,758 -0.85(-1.33%)
Feb 01, 2013 62.84 64.08 62.84 63.98 3,643,887 +1.66(+2.66%)
Jan 31, 2013 62.47 63.11 62.32 62.32 2,833,939 -0.39(-0.62%)
Jan 30, 2013 62.19 63.01 62.12 62.71 2,678,132 +0.55(+0.89%)
Jan 29, 2013 62.50 62.51 61.97 62.16 2,960,590 -0.35(-0.55%)
Jan 28, 2013 63.17 63.17 62.21 62.51 3,945,546 -0.10(-0.15%)
Jan 25, 2013 61.99 62.63 61.56 62.60 3,354,769 +0.75(+1.22%)
Jan 24, 2013 61.80 62.40 61.27 61.85 3,008,882 +0.08(+0.13%)
Jan 23, 2013 61.16 61.95 61.07 61.77 4,142,281 +0.68(+1.12%)
Jan 22, 2013 60.50 61.08 60.50 61.08 3,843,234 +0.30(+0.50%)
Jan 18, 2013 60.40 60.79 60.17 60.78 2,620,256 +0.19(+0.31%)
Jan 17, 2013 60.86 60.88 60.49 60.59 2,011,508 +0.00(+0.00%)
Jan 16, 2013 60.43 60.94 60.43 60.59 2,747,517 -0.31(-0.51%)
Jan 15, 2013 60.45 60.99 60.43 60.90 3,023,896 +0.34(+0.56%)
Jan 14, 2013 60.50 60.90 60.13 60.56 2,699,763 -0.02(-0.03%)
Jan 11, 2013 60.42 60.92 60.28 60.58 2,932,998 +0.62(+1.03%)
Jan 10, 2013 60.56 60.56 59.58 59.97 3,199,807 -0.53(-0.87%)
Jan 09, 2013 60.08 60.51 60.04 60.49 2,997,922 +0.42(+0.71%)
Jan 08, 2013 59.61 60.22 59.52 60.07 2,847,826 +0.35(+0.58%)
Jan 07, 2013 59.45 59.77 59.25 59.72 2,610,107 -0.26(-0.43%)
Jan 04, 2013 59.75 60.35 59.23 59.98 3,628,514 +0.33(+0.55%)
Jan 03, 2013 59.61 60.13 59.46 59.65 3,853,437 -0.22(-0.36%)
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.