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: 7:00 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 (%)
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%)
Nov 03, 2014 69.71 70.00 69.40 69.66 2,681,379 -0.13(-0.18%)
Oct 31, 2014 69.75 70.04 69.63 69.79 3,591,476 +0.43(+0.62%)
Oct 30, 2014 68.26 69.38 68.26 69.36 3,226,175 +0.92(+1.35%)
Oct 29, 2014 68.37 68.78 67.96 68.44 2,827,909 +0.07(+0.10%)
Oct 28, 2014 68.20 68.38 67.96 68.37 2,865,826 +0.39(+0.57%)
Oct 27, 2014 67.13 67.40 67.40 67.98 3,932,769 +0.58(+0.86%)
Oct 24, 2014 67.19 68.02 67.16 67.40 2,689,756 +0.23(+0.35%)
Oct 23, 2014 67.29 67.52 66.95 67.17 2,297,728 +0.53(+0.80%)
Oct 22, 2014 67.19 67.87 66.60 66.64 2,814,887 -0.40(-0.60%)
Oct 21, 2014 66.10 67.29 65.88 67.04 2,769,747 +1.28(+1.95%)
Oct 20, 2014 65.11 65.97 64.81 65.76 2,856,785 -0.15(-0.23%)
Oct 17, 2014 66.10 66.22 65.66 65.92 3,182,616 +0.40(+0.62%)
Oct 16, 2014 64.46 65.73 64.18 65.51 5,403,092 +0.26(+0.40%)
Oct 15, 2014 63.83 65.55 63.64 65.25 5,592,447 -0.28(-0.42%)
Oct 14, 2014 65.93 66.37 65.36 65.53 7,923,868 -0.10(-0.16%)
Oct 13, 2014 66.10 66.52 65.60 65.63 3,873,324 -0.47(-0.72%)
Oct 10, 2014 67.46 67.81 66.07 66.10 3,939,985 -1.16(-1.73%)
Oct 09, 2014 68.77 68.83 67.21 67.27 4,590,386 -1.42(-2.07%)
Oct 08, 2014 67.46 68.89 67.44 68.69 5,695,338 +0.89(+1.31%)
Oct 07, 2014 69.26 69.31 67.79 67.80 3,477,257 -1.65(-2.38%)
Oct 06, 2014 69.17 69.64 69.02 69.45 2,877,111 +0.35(+0.51%)
Oct 03, 2014 68.82 69.37 68.82 69.10 3,008,540 +0.77(+1.12%)
Oct 02, 2014 68.38 68.66 67.75 68.33 3,541,183 -0.25(-0.36%)
Oct 01, 2014 69.84 69.90 68.43 68.58 4,400,501 -1.38(-1.97%)
Sep 30, 2014 68.65 70.35 67.83 69.96 6,333,983 +1.20(+1.75%)
Sep 29, 2014 67.33 68.81 67.17 68.75 3,449,206 +0.54(+0.79%)
Sep 26, 2014 68.16 68.28 67.75 68.21 3,384,973 +0.27(+0.39%)
Sep 25, 2014 68.80 68.92 67.57 67.95 6,448,577 -1.05(-1.52%)
Sep 24, 2014 67.06 69.19 66.72 69.00 7,991,871 +0.52(+0.75%)
Sep 23, 2014 68.15 68.48 67.88 68.48 5,013,867 +0.33(+0.48%)
Sep 22, 2014 68.75 68.75 68.02 68.15 4,299,156 -0.61(-0.89%)
Sep 19, 2014 69.37 69.45 68.52 68.76 5,074,698 -0.46(-0.66%)
Sep 18, 2014 68.89 69.43 68.75 69.22 3,527,204 +0.67(+0.98%)
Sep 17, 2014 68.88 69.00 68.26 68.55 3,625,806 -0.35(-0.51%)
Sep 16, 2014 68.69 69.23 68.11 68.90 4,868,643 -0.44(-0.63%)
Sep 15, 2014 69.67 69.81 69.21 69.34 2,265,767 -0.32(-0.46%)
Sep 12, 2014 69.94 70.17 69.32 69.66 3,256,767 -0.46(-0.66%)
Sep 11, 2014 69.73 70.14 69.53 70.12 2,157,608 +0.26(+0.37%)
Sep 10, 2014 69.64 69.98 69.42 69.86 2,234,821 +0.22(+0.32%)
Sep 09, 2014 70.29 70.32 69.43 69.64 2,526,769 -0.67(-0.95%)
Sep 08, 2014 70.33 70.59 70.15 70.31 2,185,434 -0.09(-0.12%)
Sep 05, 2014 70.29 70.60 70.10 70.40 2,646,437 +0.06(+0.09%)
Sep 04, 2014 70.66 70.68 70.13 70.34 3,232,765 -0.09(-0.12%)
Sep 03, 2014 70.16 70.51 69.94 70.42 2,372,787 +0.64(+0.91%)
Sep 02, 2014 69.64 70.10 69.61 69.79 2,038,804 +0.05(+0.07%)
Aug 29, 2014 69.96 69.73 69.73 69.73 1,646,656 +0.03(+0.05%)
Aug 28, 2014 69.33 70.37 69.11 69.70 2,145,907 +0.03(+0.05%)
Aug 27, 2014 70.08 70.18 69.48 69.67 2,008,639 -0.55(-0.78%)
Aug 26, 2014 69.94 70.54 69.92 70.22 2,831,281 +0.55(+0.79%)
Aug 25, 2014 69.72 70.11 69.58 69.67 2,016,436 +0.40(+0.58%)
Aug 22, 2014 69.34 69.50 69.18 69.26 2,104,150 -0.27(-0.38%)
Aug 21, 2014 69.39 69.71 69.20 69.53 1,581,035 +0.36(+0.52%)
Aug 20, 2014 69.10 69.24 68.72 69.17 1,411,690 +0.07(+0.10%)
Aug 19, 2014 68.77 69.25 68.54 69.10 1,933,075 +0.44(+0.64%)
Aug 18, 2014 68.32 68.81 68.25 68.66 2,232,575 +0.69(+1.01%)
Aug 15, 2014 68.38 68.76 67.65 67.97 2,945,305 -0.22(-0.33%)
Aug 14, 2014 68.13 68.20 67.87 68.20 1,955,670 +0.24(+0.35%)
Aug 13, 2014 67.95 67.96 67.58 67.95 2,445,305 +0.36(+0.53%)
Aug 12, 2014 67.87 68.18 67.39 67.59 2,397,473 -0.34(-0.49%)
Aug 11, 2014 67.93 68.41 67.63 67.93 3,407,658 +0.08(+0.11%)
Aug 08, 2014 66.86 67.84 66.57 67.85 2,932,789 +1.18(+1.77%)
Aug 07, 2014 67.37 67.61 66.53 66.67 2,485,282 -0.29(-0.44%)
Aug 06, 2014 66.47 67.22 66.13 66.96 3,596,007 -0.52(-0.78%)
Aug 05, 2014 67.93 68.20 67.14 67.49 2,514,563 -0.77(-1.13%)
Aug 04, 2014 67.94 68.38 67.53 68.26 2,487,024 +0.56(+0.83%)
Aug 01, 2014 67.83 68.38 67.40 67.70 2,792,876 -0.50(-0.73%)
Jul 31, 2014 68.75 69.39 68.15 68.20 3,190,037 -1.04(-1.50%)
Jul 30, 2014 69.34 69.57 68.95 69.24 2,002,260 -0.07(-0.10%)
Jul 29, 2014 69.33 69.65 69.22 69.31 2,809,402 -0.07(-0.10%)
Jul 28, 2014 68.98 69.61 68.80 69.38 2,091,441 +0.23(+0.34%)
Jul 25, 2014 69.10 69.54 68.93 69.15 1,729,186 -0.27(-0.38%)
Jul 24, 2014 69.11 69.60 69.02 69.42 2,401,089 +0.09(+0.12%)
Jul 23, 2014 69.17 69.49 68.99 69.33 2,886,734 +0.26(+0.37%)
Jul 22, 2014 68.82 69.40 68.81 69.07 2,447,611 +0.42(+0.61%)
Jul 21, 2014 68.69 69.00 68.30 68.65 2,308,275 +0.05(+0.08%)
Jul 18, 2014 68.38 68.64 67.83 68.60 3,276,657 +0.43(+0.63%)
Jul 17, 2014 68.52 68.91 68.12 68.17 2,449,995 -0.43(-0.63%)
Jul 16, 2014 68.71 68.92 68.35 68.60 3,979,433 +0.33(+0.48%)
Jul 15, 2014 68.27 68.70 68.05 68.27 3,713,873 -0.09(-0.13%)
Jul 14, 2014 68.96 69.10 68.19 68.36 3,017,303 -0.27(-0.39%)
Jul 11, 2014 68.72 68.92 68.43 68.63 3,006,738 +0.00(+0.00%)
Jul 10, 2014 68.89 69.18 68.56 68.63 3,445,798 -0.75(-1.08%)
Jul 09, 2014 69.81 70.10 69.28 69.37 3,352,376 -0.40(-0.58%)
Jul 08, 2014 69.67 69.91 69.52 69.78 2,110,475 +0.05(+0.07%)
Jul 07, 2014 69.79 69.96 69.49 69.73 2,421,909 -0.43(-0.61%)
Jul 03, 2014 69.91 70.16 70.16 70.16 1,212,267 +0.42(+0.60%)
Jul 02, 2014 69.68 70.10 69.38 69.73 2,790,325 -0.16(-0.23%)
Jul 01, 2014 69.76 70.22 69.61 69.90 2,484,380 +0.35(+0.51%)
Jun 30, 2014 69.77 70.20 69.47 69.55 4,036,877 -0.44(-0.63%)
Jun 27, 2014 69.76 70.37 69.66 69.98 4,659,675 -0.15(-0.22%)
Jun 26, 2014 71.36 71.53 68.62 70.14 8,608,662 -1.32(-1.84%)
Jun 25, 2014 70.81 71.86 70.69 71.46 4,342,269 +0.53(+0.75%)
Jun 24, 2014 71.15 71.39 70.77 70.92 3,249,782 -0.20(-0.28%)
Jun 23, 2014 71.31 71.39 70.68 71.12 3,445,343 -0.40(-0.55%)
Jun 20, 2014 71.34 71.74 70.90 71.52 4,829,236 +0.06(+0.08%)
Jun 19, 2014 71.26 71.72 71.15 71.46 2,734,320 +0.32(+0.45%)
Jun 18, 2014 71.00 71.22 70.74 71.14 3,140,823 +0.15(+0.22%)
Jun 17, 2014 71.09 71.40 70.77 70.98 2,017,330 -0.27(-0.37%)
Jun 16, 2014 70.92 71.45 70.79 71.25 2,099,847 +0.08(+0.11%)
Jun 13, 2014 71.37 71.75 70.98 71.17 1,888,849 +0.27(+0.38%)
Jun 12, 2014 71.44 71.49 70.62 70.91 2,241,933 -0.45(-0.63%)
Jun 11, 2014 71.71 71.94 71.09 71.35 2,792,408 -0.60(-0.84%)
Jun 10, 2014 72.32 72.69 71.89 71.95 2,196,168 +0.09(+0.13%)
Jun 06, 2014 71.92 72.15 71.71 71.86 2,823,526 -0.04(-0.06%)
Jun 05, 2014 71.86 71.96 71.34 71.90 2,689,097 +0.11(+0.16%)
Jun 04, 2014 70.43 72.03 70.10 71.79 5,304,707 +1.36(+1.93%)
Jun 03, 2014 69.86 70.54 69.77 70.43 2,644,832 +0.52(+0.74%)
Jun 02, 2014 69.77 70.32 69.76 69.92 1,834,415 -0.15(-0.22%)
May 30, 2014 69.22 70.10 69.06 70.07 2,879,733 +0.89(+1.28%)
May 29, 2014 68.76 69.22 68.35 69.18 1,532,572 +0.72(+1.06%)
May 28, 2014 68.87 68.95 68.36 68.46 2,258,504 -0.45(-0.65%)
May 27, 2014 68.66 69.01 68.56 68.91 2,127,913 +0.27(+0.39%)
May 23, 2014 68.55 68.64 68.64 68.64 1,394,648 +0.28(+0.41%)
May 22, 2014 68.32 68.43 67.86 68.36 954,993 +0.08(+0.12%)
May 21, 2014 67.25 68.38 67.25 68.28 1,834,480 +0.83(+1.24%)
May 20, 2014 68.26 68.44 67.27 67.45 2,089,116 -1.00(-1.46%)
May 19, 2014 68.12 68.46 67.90 68.44 2,008,108 +0.03(+0.04%)
May 16, 2014 67.70 68.61 67.58 68.42 2,993,307 +0.95(+1.42%)
May 15, 2014 67.82 68.74 67.34 67.46 3,243,288 -0.37(-0.55%)
May 14, 2014 67.88 68.49 67.61 67.83 1,982,782 -0.71(-1.04%)
May 13, 2014 68.17 68.80 68.13 68.55 1,605,060 +0.42(+0.62%)
May 12, 2014 67.71 68.39 67.71 68.13 3,295,317 +0.39(+0.57%)
May 09, 2014 67.80 67.82 67.17 67.74 2,093,688 -0.08(-0.11%)
May 08, 2014 67.25 68.00 67.11 67.82 3,031,060 +0.53(+0.79%)
May 07, 2014 67.74 67.85 66.85 67.28 3,977,521 -0.45(-0.66%)
May 06, 2014 67.96 67.96 67.60 67.73 2,471,669 -0.23(-0.34%)
May 05, 2014 67.74 68.12 67.43 67.96 2,223,759 -0.31(-0.45%)
May 02, 2014 68.70 69.00 68.25 68.27 2,089,680 -0.41(-0.60%)
May 01, 2014 68.98 69.43 68.52 68.69 2,774,753 -0.33(-0.47%)
Apr 30, 2014 66.80 69.16 66.54 69.01 4,006,009 +0.46(+0.68%)
Apr 29, 2014 67.99 68.63 67.83 68.55 2,691,945 +0.52(+0.77%)
Apr 28, 2014 67.58 68.25 67.04 68.02 4,129,969 +0.55(+0.82%)
Apr 25, 2014 68.04 68.15 67.33 67.47 3,099,674 +0.06(+0.09%)
Apr 24, 2014 68.35 68.36 67.07 67.41 3,927,577 -0.65(-0.95%)
Apr 23, 2014 68.25 68.59 68.05 68.06 2,341,099 -0.46(-0.67%)
Apr 22, 2014 68.46 68.82 67.89 68.51 2,527,365 -0.06(-0.09%)
Apr 21, 2014 67.86 68.58 67.73 68.57 2,817,597 +0.70(+1.03%)
Apr 17, 2014 67.73 67.88 67.88 67.88 5,147,226 -0.18(-0.27%)
Apr 16, 2014 68.43 68.81 67.94 68.06 4,383,731 +0.16(+0.24%)
Apr 15, 2014 67.16 67.92 66.60 67.89 3,874,796 +0.95(+1.41%)
Apr 14, 2014 66.65 67.65 66.14 66.95 4,269,396 +0.63(+0.95%)
Apr 11, 2014 65.78 66.78 65.69 66.32 5,535,593 +0.22(+0.34%)
Apr 10, 2014 67.59 67.73 66.04 66.10 4,089,418 -1.42(-2.10%)
Apr 09, 2014 66.81 67.58 66.49 67.52 4,034,396 +0.16(+0.24%)
Apr 08, 2014 67.67 68.01 67.26 67.35 4,385,237 -0.51(-0.75%)
Apr 07, 2014 66.76 67.95 66.66 67.86 5,309,946 +0.64(+0.95%)
Apr 04, 2014 68.47 68.56 67.15 67.22 4,790,644 -1.04(-1.52%)
Apr 03, 2014 68.64 68.82 67.15 68.26 4,171,272 -0.55(-0.80%)
Apr 02, 2014 68.21 68.95 68.01 68.81 3,593,911 +0.39(+0.57%)
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.