Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 93.95 94.25 93.21 93.21 2,908,690 -0.65(-0.69%)
Oct 29, 2015 94.84 95.11 93.46 93.87 2,857,101 -1.55(-1.62%)
Oct 28, 2015 93.81 95.53 93.39 95.41 3,347,476 +1.62(+1.72%)
Oct 27, 2015 93.52 94.08 93.29 93.80 2,061,633 -0.09(-0.09%)
Oct 26, 2015 93.80 94.27 93.39 93.88 1,702,079 -0.02(-0.02%)
Oct 23, 2015 93.30 94.11 92.41 93.90 3,418,657 +1.33(+1.44%)
Oct 22, 2015 89.47 92.70 89.47 92.57 2,856,122 +3.43(+3.84%)
Oct 21, 2015 90.41 90.80 89.04 89.14 2,259,387 -0.83(-0.92%)
Oct 20, 2015 89.86 90.12 89.42 89.97 3,240,675 +0.32(+0.36%)
Oct 19, 2015 89.37 89.84 89.21 89.65 2,326,265 +0.08(+0.09%)
Oct 16, 2015 89.56 89.57 88.85 89.57 2,519,162 +0.62(+0.69%)
Oct 15, 2015 89.61 89.61 88.82 88.95 3,149,180 -0.11(-0.13%)
Oct 14, 2015 88.88 89.52 88.00 89.07 2,784,419 +0.04(+0.05%)
Oct 13, 2015 88.61 90.00 88.38 89.02 3,005,361 -1.35(-1.49%)
Oct 12, 2015 90.06 90.52 89.99 90.37 2,739,462 +0.23(+0.26%)
Oct 09, 2015 90.42 91.60 90.05 90.14 4,458,664 -0.20(-0.22%)
Oct 08, 2015 88.19 90.56 87.91 90.34 4,011,244 +2.06(+2.33%)
Oct 07, 2015 87.75 88.29 87.13 88.28 2,273,425 +0.96(+1.10%)
Oct 06, 2015 87.32 87.71 86.79 87.32 2,860,475 -0.10(-0.12%)
Oct 05, 2015 86.00 87.59 85.98 87.42 2,590,091 +1.92(+2.24%)
Oct 02, 2015 83.52 85.53 82.85 85.50 3,034,098 +0.82(+0.97%)
Oct 01, 2015 84.71 85.17 83.49 84.69 3,746,077 +0.15(+0.18%)
Sep 30, 2015 84.00 84.64 83.75 84.53 4,305,666 +1.43(+1.72%)
Sep 29, 2015 82.67 83.25 82.18 83.10 3,919,144 +0.56(+0.68%)
Sep 28, 2015 83.04 83.72 82.42 82.54 3,516,832 -0.85(-1.02%)
Sep 25, 2015 84.62 84.66 82.91 83.40 3,967,749 -0.71(-0.85%)
Sep 24, 2015 82.39 84.31 82.30 84.11 4,713,024 -0.08(-0.09%)
Sep 23, 2015 84.15 84.62 83.72 84.19 3,273,623 +0.16(+0.19%)
Sep 22, 2015 83.56 84.16 82.72 84.02 3,394,811 -0.65(-0.77%)
Sep 21, 2015 84.35 85.28 84.02 84.68 2,727,830 +0.77(+0.92%)
Sep 18, 2015 81.55 84.75 81.55 83.90 4,218,991 -0.86(-1.01%)
Sep 17, 2015 85.13 85.98 84.65 84.76 2,786,883 -0.37(-0.43%)
Sep 16, 2015 84.50 85.47 84.36 85.13 2,025,003 +0.62(+0.73%)
Sep 15, 2015 83.45 84.84 82.71 84.51 2,430,350 +1.49(+1.79%)
Sep 14, 2015 83.80 83.88 82.93 83.03 2,327,667 -0.72(-0.86%)
Sep 11, 2015 83.10 83.83 82.59 83.75 2,305,498 +0.46(+0.56%)
Sep 10, 2015 82.06 83.76 82.04 83.28 3,884,824 +1.11(+1.35%)
Sep 09, 2015 83.81 84.18 82.01 82.17 2,440,718 -1.38(-1.65%)
Sep 08, 2015 82.82 83.74 82.60 83.55 2,915,479 +2.30(+2.83%)
Sep 04, 2015 81.13 81.25 81.25 81.25 3,977,037 -1.00(-1.21%)
Sep 03, 2015 81.74 82.54 81.43 82.25 3,273,492 +1.02(+1.25%)
Sep 02, 2015 80.51 81.25 79.42 81.24 2,951,679 +1.84(+2.32%)
Sep 01, 2015 79.04 80.44 78.87 79.40 4,497,803 -1.70(-2.10%)
Aug 31, 2015 81.91 82.29 81.03 81.10 3,167,979 -1.36(-1.65%)
Aug 28, 2015 82.04 82.70 81.66 82.46 3,746,207 +0.10(+0.13%)
Aug 27, 2015 82.77 83.02 80.83 82.36 4,641,587 +0.59(+0.73%)
Aug 26, 2015 81.15 81.96 79.49 81.76 4,648,296 +2.49(+3.15%)
Aug 25, 2015 82.09 82.38 79.19 79.27 5,013,719 -0.46(-0.57%)
Aug 24, 2015 78.58 82.50 76.08 79.72 6,063,442 -3.84(-4.59%)
Aug 21, 2015 85.49 85.82 83.53 83.56 3,906,343 -2.44(-2.84%)
Aug 20, 2015 87.90 89.18 85.92 86.00 4,021,767 -2.49(-2.82%)
Aug 19, 2015 89.50 89.61 88.20 88.50 2,420,248 -0.85(-0.95%)
Aug 18, 2015 89.16 89.54 88.70 89.35 2,270,145 +0.33(+0.37%)
Aug 17, 2015 88.89 89.07 88.12 89.02 2,180,031 +0.03(+0.03%)
Aug 14, 2015 88.61 89.07 88.11 89.00 2,389,395 +0.05(+0.06%)
Aug 13, 2015 89.50 89.55 88.32 88.95 2,741,219 -0.33(-0.37%)
Aug 12, 2015 88.42 89.34 88.04 89.27 2,773,635 +0.16(+0.18%)
Aug 11, 2015 90.15 90.29 88.96 89.11 2,255,078 -1.39(-1.54%)
Aug 10, 2015 89.74 90.65 89.59 90.50 2,050,264 +1.26(+1.41%)
Aug 07, 2015 88.64 89.32 88.29 89.25 2,047,662 +0.55(+0.62%)
Aug 06, 2015 89.73 90.21 88.61 88.70 1,911,185 -1.20(-1.34%)
Aug 05, 2015 90.33 90.61 89.58 89.90 2,987,218 +0.93(+1.04%)
Aug 04, 2015 88.79 89.99 88.70 88.97 2,489,032 +0.18(+0.20%)
Aug 03, 2015 88.76 89.28 88.08 88.79 2,532,186 +0.09(+0.10%)
Jul 31, 2015 88.61 89.46 88.55 88.70 2,792,256 +0.39(+0.44%)
Jul 30, 2015 87.80 88.60 87.41 88.32 1,683,253 +0.18(+0.20%)
Jul 29, 2015 87.48 88.36 87.34 88.14 2,408,166 +0.65(+0.75%)
Jul 28, 2015 86.81 87.54 86.42 87.48 1,985,884 +1.12(+1.29%)
Jul 27, 2015 86.60 86.90 86.06 86.36 2,175,517 -0.67(-0.77%)
Jul 24, 2015 87.90 88.44 86.79 87.04 2,458,476 -1.08(-1.22%)
Jul 23, 2015 88.18 88.88 87.90 88.11 2,682,965 +0.08(+0.09%)
Jul 22, 2015 86.30 88.18 86.24 88.03 3,226,687 +1.67(+1.93%)
Jul 21, 2015 86.35 87.08 86.20 86.36 1,783,571 -0.28(-0.33%)
Jul 20, 2015 86.63 87.05 86.31 86.65 1,835,796 +0.21(+0.24%)
Jul 17, 2015 87.37 87.37 86.18 86.44 1,795,645 -0.83(-0.96%)
Jul 16, 2015 86.50 87.42 86.50 87.28 2,161,130 +1.29(+1.50%)
Jul 15, 2015 86.51 86.64 85.73 85.99 2,160,363 -0.68(-0.78%)
Jul 14, 2015 86.04 86.78 85.80 86.67 2,783,868 +0.16(+0.19%)
Jul 13, 2015 85.47 86.69 85.25 86.50 4,055,487 +1.52(+1.79%)
Jul 10, 2015 84.94 85.41 84.33 84.98 2,948,031 +0.89(+1.05%)
Jul 09, 2015 85.00 85.25 84.01 84.09 3,179,026 +0.11(+0.13%)
Jul 08, 2015 85.56 85.56 83.41 83.98 3,049,343 -0.91(-1.07%)
Jul 07, 2015 84.14 85.25 83.15 84.89 3,591,883 +1.15(+1.38%)
Jul 06, 2015 82.97 83.95 82.85 83.74 2,113,142 +0.01(+0.01%)
Jul 02, 2015 84.56 83.73 83.73 83.73 2,855,669 -0.63(-0.74%)
Jul 01, 2015 84.08 84.99 83.71 84.36 2,626,412 +1.10(+1.32%)
Jun 30, 2015 84.04 84.04 83.08 83.26 2,990,341 +0.09(+0.10%)
Jun 29, 2015 84.43 85.23 83.05 83.17 3,516,037 -2.00(-2.34%)
Jun 26, 2015 86.00 86.33 84.76 85.17 5,800,861 -0.41(-0.48%)
Jun 25, 2015 86.21 86.43 85.32 85.58 5,932,016 +1.47(+1.75%)
Jun 24, 2015 84.32 84.65 83.27 84.11 2,943,821 -0.41(-0.49%)
Jun 23, 2015 85.20 85.54 84.08 84.52 2,921,497 -0.29(-0.34%)
Jun 22, 2015 83.99 85.22 83.91 84.82 3,583,487 +1.35(+1.62%)
Jun 19, 2015 83.43 84.02 83.27 83.47 2,736,162 -0.25(-0.30%)
Jun 18, 2015 83.50 83.92 83.27 83.71 2,329,510 +0.33(+0.39%)
Jun 17, 2015 83.44 83.71 82.61 83.39 2,138,695 +0.20(+0.24%)
Jun 16, 2015 82.48 83.38 82.30 83.19 1,947,411 +0.78(+0.95%)
Jun 15, 2015 81.80 82.40 81.47 82.41 2,280,087 -0.27(-0.32%)
Jun 12, 2015 82.85 83.19 82.53 82.67 2,365,092 -0.71(-0.85%)
Jun 11, 2015 83.16 83.60 83.06 83.38 2,159,271 +0.34(+0.41%)
Jun 10, 2015 81.99 83.38 81.89 83.04 2,477,187 +1.36(+1.66%)
Jun 09, 2015 81.95 82.07 81.08 81.68 1,493,483 +0.15(+0.18%)
Jun 08, 2015 81.87 82.07 81.44 81.53 1,686,176 -0.54(-0.66%)
Jun 05, 2015 82.51 82.64 81.59 82.07 2,038,708 -0.46(-0.55%)
Jun 04, 2015 82.66 83.27 82.32 82.53 1,784,364 -0.90(-1.08%)
Jun 03, 2015 83.25 83.68 82.89 83.43 1,537,779 +0.56(+0.67%)
Jun 02, 2015 82.55 83.32 82.26 82.87 1,339,464 +0.12(+0.15%)
Jun 01, 2015 82.74 83.10 82.28 82.75 1,653,085 +0.13(+0.16%)
May 29, 2015 83.26 83.42 82.41 82.62 1,992,074 -0.75(-0.90%)
May 28, 2015 83.19 83.47 82.66 83.37 1,397,969 +0.12(+0.14%)
May 27, 2015 82.85 83.41 82.54 83.25 1,759,401 +0.59(+0.71%)
May 26, 2015 83.34 83.59 82.36 82.67 2,786,711 -0.26(-0.31%)
May 22, 2015 83.02 82.92 82.92 82.92 2,421,280 -0.38(-0.45%)
May 21, 2015 83.26 83.49 82.84 83.30 1,950,266 -0.19(-0.23%)
May 20, 2015 83.73 84.12 83.18 83.49 1,676,021 -0.11(-0.13%)
May 19, 2015 84.06 84.27 83.38 83.60 1,944,471 -0.24(-0.29%)
May 18, 2015 83.11 84.08 83.11 83.84 2,453,667 +0.38(+0.45%)
May 15, 2015 83.30 83.65 82.98 83.47 2,997,375 +0.03(+0.04%)
May 14, 2015 82.71 83.45 82.64 83.43 1,748,946 +1.12(+1.36%)
May 13, 2015 82.24 82.67 81.80 82.31 2,075,014 +0.22(+0.27%)
May 12, 2015 81.99 82.26 81.25 82.09 2,400,454 -0.51(-0.61%)
May 11, 2015 82.16 82.97 82.16 82.60 3,299,421 +0.10(+0.13%)
May 08, 2015 82.22 82.84 81.72 82.49 2,803,347 +1.20(+1.48%)
May 07, 2015 79.95 81.58 79.78 81.29 2,867,164 +1.28(+1.60%)
May 06, 2015 80.57 80.84 79.65 80.01 2,774,193 -0.56(-0.69%)
May 05, 2015 81.25 81.50 80.39 80.57 2,056,339 -0.68(-0.84%)
May 04, 2015 80.73 81.69 80.66 81.25 2,314,636 +0.93(+1.16%)
May 01, 2015 80.28 80.58 79.75 80.32 2,153,055 +0.61(+0.77%)
Apr 30, 2015 80.20 80.75 79.26 79.71 2,097,871 -0.86(-1.07%)
Apr 29, 2015 81.08 81.22 79.93 80.57 1,978,257 -0.66(-0.82%)
Apr 28, 2015 80.52 81.29 79.78 81.23 2,297,245 +0.57(+0.70%)
Apr 27, 2015 80.89 81.21 80.46 80.66 2,506,556 +0.31(+0.39%)
Apr 24, 2015 80.26 80.71 79.70 80.35 2,616,362 -0.38(-0.47%)
Apr 23, 2015 80.33 81.10 79.88 80.73 2,517,135 +0.40(+0.49%)
Apr 22, 2015 80.30 80.55 79.80 80.33 2,204,172 +0.33(+0.41%)
Apr 21, 2015 80.79 80.87 79.89 80.01 2,266,440 -0.23(-0.29%)
Apr 20, 2015 80.00 80.49 79.68 80.24 3,829,398 +0.76(+0.95%)
Apr 17, 2015 80.26 80.36 79.28 79.48 3,077,848 -1.44(-1.78%)
Apr 16, 2015 80.79 81.06 80.58 80.92 2,249,040 -0.09(-0.11%)
Apr 15, 2015 81.10 81.30 80.88 81.00 2,434,923 +0.30(+0.37%)
Apr 14, 2015 80.50 81.06 80.20 80.70 2,425,939 +0.28(+0.34%)
Apr 13, 2015 81.16 81.62 80.39 80.43 2,840,770 -1.03(-1.27%)
Apr 10, 2015 82.11 82.13 81.32 81.46 2,508,478 -0.67(-0.82%)
Apr 09, 2015 82.07 82.30 81.45 82.13 2,269,249 +0.30(+0.37%)
Apr 08, 2015 82.12 82.73 81.43 81.83 3,082,817 -1.09(-1.32%)
Apr 07, 2015 82.28 83.26 81.85 82.92 4,920,461 +0.60(+0.73%)
Apr 06, 2015 80.40 82.59 80.16 82.32 2,980,046 +1.30(+1.60%)
Apr 02, 2015 80.61 81.02 81.02 81.02 2,494,163 +0.53(+0.66%)
Apr 01, 2015 80.49 80.80 79.73 80.49 3,181,680 -0.11(-0.14%)
Mar 31, 2015 80.88 81.29 80.48 80.60 3,147,826 -0.63(-0.77%)
Mar 30, 2015 81.00 81.59 80.82 81.23 3,874,384 +0.41(+0.51%)
Mar 27, 2015 80.80 80.99 79.71 80.82 5,058,785 -0.20(-0.24%)
Mar 26, 2015 78.72 81.71 78.23 81.01 8,319,274 +5.13(+6.76%)
Mar 25, 2015 76.92 77.38 75.86 75.89 4,192,157 -1.03(-1.34%)
Mar 24, 2015 78.71 78.71 76.81 76.92 3,427,396 -1.83(-2.33%)
Mar 23, 2015 78.61 78.95 78.47 78.75 2,227,409 +0.05(+0.07%)
Mar 20, 2015 78.19 78.85 77.86 78.70 4,136,042 +1.11(+1.43%)
Mar 19, 2015 78.19 78.58 77.42 77.59 3,090,203 -0.64(-0.81%)
Mar 18, 2015 76.39 78.59 76.02 78.23 3,097,631 +1.80(+2.35%)
Mar 17, 2015 76.01 76.46 75.89 76.43 2,569,964 -0.06(-0.08%)
Mar 16, 2015 75.98 76.65 75.83 76.49 2,610,698 +0.89(+1.18%)
Mar 13, 2015 75.86 75.89 74.33 75.59 4,204,628 -0.28(-0.37%)
Mar 12, 2015 74.87 75.96 74.72 75.88 2,516,874 +1.15(+1.54%)
Mar 11, 2015 75.95 76.48 74.64 74.72 5,022,084 -1.03(-1.36%)
Mar 10, 2015 77.39 77.61 75.75 75.76 3,755,661 -2.35(-3.01%)
Mar 09, 2015 78.05 78.25 77.55 78.11 1,702,042 +0.10(+0.13%)
Mar 06, 2015 78.82 79.10 77.85 78.00 4,341,567 -1.19(-1.50%)
Mar 05, 2015 78.55 79.30 78.44 79.19 3,509,952 +0.98(+1.25%)
Mar 04, 2015 78.14 78.46 77.49 78.21 3,172,015 +0.06(+0.08%)
Mar 03, 2015 78.44 78.52 77.90 78.15 3,357,394 -0.29(-0.37%)
Mar 02, 2015 77.45 78.49 77.19 78.44 2,295,694 +0.99(+1.28%)
Feb 27, 2015 77.47 78.08 77.31 77.45 1,959,867 -0.23(-0.30%)
Feb 26, 2015 78.13 78.48 77.43 77.68 2,507,055 -0.26(-0.33%)
Feb 25, 2015 77.98 78.66 77.71 77.94 2,014,341 -0.22(-0.28%)
Feb 24, 2015 77.57 78.28 77.33 78.16 1,850,578 +0.24(+0.31%)
Feb 23, 2015 77.94 78.11 77.54 77.92 1,835,482 +0.07(+0.09%)
Feb 20, 2015 77.44 78.27 76.83 77.85 3,429,813 +0.19(+0.24%)
Feb 19, 2015 77.02 77.75 76.88 77.66 2,036,131 +0.72(+0.94%)
Feb 18, 2015 76.57 77.01 76.45 76.94 1,754,605 +0.11(+0.15%)
Feb 17, 2015 77.11 77.25 76.42 76.82 2,227,146 -0.42(-0.55%)
Feb 13, 2015 76.64 77.25 77.25 77.25 2,062,563 +0.60(+0.79%)
Feb 12, 2015 75.76 76.75 75.69 76.64 2,244,972 +0.97(+1.28%)
Feb 11, 2015 75.29 75.85 75.06 75.67 2,126,949 +0.38(+0.50%)
Feb 10, 2015 75.48 75.63 74.57 75.29 2,991,765 +0.14(+0.18%)
Feb 09, 2015 75.28 75.90 74.93 75.15 3,104,138 -0.68(-0.90%)
Feb 06, 2015 76.22 76.65 75.57 75.83 2,774,076 -0.28(-0.36%)
Feb 05, 2015 75.80 76.17 75.14 76.11 2,443,981 +0.97(+1.29%)
Feb 04, 2015 76.72 76.72 74.99 75.14 3,212,982 -0.50(-0.66%)
Feb 03, 2015 74.20 75.67 73.96 75.64 4,069,919 +1.80(+2.44%)
Feb 02, 2015 72.63 73.86 71.81 73.84 3,590,091 +1.55(+2.14%)
Jan 30, 2015 73.23 73.40 72.14 72.29 4,460,768 -1.39(-1.88%)
Jan 29, 2015 73.08 73.73 72.21 73.68 4,173,699 +1.10(+1.52%)
Jan 28, 2015 74.78 74.95 72.55 72.57 4,032,449 -1.55(-2.09%)
Jan 27, 2015 75.66 75.98 73.98 74.12 4,288,139 -2.51(-3.28%)
Jan 26, 2015 76.60 76.74 75.91 76.63 2,322,121 -0.12(-0.16%)
Jan 23, 2015 77.00 77.36 76.69 76.75 2,255,905 -0.24(-0.31%)
Jan 22, 2015 76.32 77.05 75.66 77.00 3,088,329 +1.00(+1.31%)
Jan 21, 2015 76.01 76.25 75.47 76.00 2,372,170 -0.24(-0.32%)
Jan 20, 2015 76.47 76.93 75.64 76.24 2,714,478 -0.23(-0.30%)
Jan 16, 2015 75.49 76.57 75.32 76.47 3,088,954 +0.62(+0.82%)
Jan 15, 2015 76.38 76.65 75.42 75.85 2,120,719 -0.52(-0.69%)
Jan 14, 2015 77.03 77.03 75.71 76.38 2,764,088 -0.90(-1.17%)
Jan 13, 2015 77.23 78.58 76.69 77.28 4,660,652 +0.28(+0.36%)
Jan 12, 2015 76.66 77.44 76.49 77.00 2,811,292 -0.23(-0.30%)
Jan 09, 2015 77.38 77.56 76.89 77.24 2,789,666 -0.09(-0.11%)
Jan 08, 2015 76.57 77.56 76.43 77.32 3,263,890 +1.16(+1.52%)
Jan 07, 2015 74.98 76.35 74.98 76.16 3,330,906 +1.57(+2.10%)
Jan 06, 2015 75.28 75.51 73.99 74.60 3,333,241 -0.54(-0.72%)
Jan 05, 2015 75.74 75.98 75.00 75.14 3,485,949 -1.29(-1.69%)
Jan 02, 2015 77.14 77.50 76.08 76.43 2,349,868 -0.40(-0.53%)
Dec 31, 2014 77.58 76.83 76.83 76.83 2,039,431 -0.76(-0.98%)
Dec 30, 2014 77.86 78.15 77.42 77.59 2,001,531 -0.28(-0.36%)
Dec 29, 2014 78.20 78.33 77.63 77.87 2,318,778 -0.64(-0.81%)
Dec 26, 2014 78.63 78.91 78.44 78.51 1,387,856 -0.05(-0.07%)
Dec 24, 2014 78.70 78.56 78.56 78.56 1,063,480 -0.09(-0.11%)
Dec 23, 2014 78.59 78.93 78.03 78.65 2,497,359 +0.21(+0.26%)
Dec 22, 2014 77.49 78.50 77.23 78.44 3,478,946 +0.58(+0.74%)
Dec 19, 2014 77.56 78.60 77.12 77.86 7,533,020 +0.66(+0.86%)
Dec 18, 2014 75.81 78.28 75.52 77.20 10,362,163 +3.82(+5.21%)
Dec 17, 2014 71.40 73.39 71.27 73.38 5,905,901 +2.09(+2.93%)
Dec 16, 2014 70.54 72.45 70.25 71.29 5,098,921 +0.85(+1.21%)
Dec 15, 2014 70.66 71.27 70.28 70.44 3,675,059 -0.02(-0.02%)
Dec 12, 2014 71.76 71.81 70.42 70.46 3,237,023 -1.70(-2.36%)
Dec 11, 2014 72.59 73.49 71.99 72.16 2,754,094 +0.13(+0.18%)
Dec 10, 2014 73.30 73.39 71.94 72.03 2,293,637 -1.25(-1.70%)
Dec 09, 2014 72.41 73.31 72.26 73.28 1,921,929 +0.18(+0.25%)
Dec 08, 2014 74.12 74.12 72.93 73.10 2,532,968 -1.05(-1.42%)
Dec 05, 2014 74.25 74.41 74.05 74.15 2,592,058 -0.13(-0.17%)
Dec 04, 2014 74.34 74.47 73.92 74.28 2,004,476 -0.15(-0.21%)
Dec 03, 2014 74.33 74.49 73.80 74.43 2,009,142 +0.46(+0.63%)
Dec 02, 2014 73.86 74.17 73.34 73.97 2,910,989 -0.02(-0.02%)
Dec 01, 2014 73.88 74.91 73.65 73.98 3,189,144 -0.28(-0.38%)
Nov 28, 2014 73.37 74.41 73.29 74.27 2,005,218 +1.02(+1.39%)
Nov 26, 2014 73.37 73.25 73.25 73.25 2,243,549 -0.15(-0.20%)
Nov 25, 2014 72.95 73.45 72.94 73.40 4,039,531 +0.34(+0.46%)
Nov 24, 2014 72.26 73.12 72.26 73.06 2,328,504 +0.73(+1.01%)
Nov 21, 2014 72.54 72.58 72.01 72.33 2,562,330 +0.55(+0.77%)
Nov 20, 2014 71.82 72.19 71.54 71.78 1,828,971 -0.17(-0.24%)
Nov 19, 2014 72.32 72.44 71.80 71.95 2,461,228 -0.57(-0.78%)
Nov 18, 2014 72.82 72.93 72.33 72.52 3,156,548 -0.30(-0.41%)
Nov 17, 2014 72.63 72.94 72.38 72.82 2,197,130 +0.01(+0.01%)
Nov 14, 2014 72.50 72.90 72.31 72.81 3,228,224 +0.17(+0.24%)
Nov 13, 2014 72.29 72.94 72.09 72.64 2,716,723 +0.28(+0.38%)
Nov 12, 2014 72.12 72.45 71.89 72.37 2,242,997 +0.15(+0.21%)
Nov 11, 2014 72.38 72.69 72.07 72.21 1,918,328 -0.19(-0.26%)
Nov 10, 2014 71.54 72.57 71.54 72.40 2,841,443 +0.58(+0.81%)
Nov 07, 2014 71.61 72.05 71.16 71.82 2,911,741 +0.21(+0.29%)
Nov 06, 2014 70.71 71.67 70.64 71.61 3,030,279 +0.65(+0.92%)
Nov 05, 2014 70.11 70.97 69.98 70.96 3,721,672 +1.14(+1.64%)
Nov 04, 2014 69.59 69.93 69.49 69.81 2,756,434 +0.15(+0.22%)
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.