Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

308.01 -0.99 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 100.64 100.64 98.97 99.52 2,781,557 -1.24(-1.23%)
Apr 28, 2016 101.35 102.27 100.46 100.76 2,301,208 -1.01(-1.00%)
Apr 27, 2016 100.60 101.94 100.59 101.78 2,258,787 +0.77(+0.76%)
Apr 26, 2016 100.83 101.41 100.33 101.01 2,470,674 +0.45(+0.45%)
Apr 25, 2016 100.35 100.69 99.80 100.56 2,048,990 +0.13(+0.13%)
Apr 22, 2016 100.47 101.32 100.16 100.43 2,989,265 -0.47(-0.46%)
Apr 21, 2016 101.64 102.38 100.86 100.90 2,640,609 -0.93(-0.92%)
Apr 20, 2016 101.80 102.39 101.43 101.83 2,519,915 +0.39(+0.38%)
Apr 19, 2016 101.89 102.09 100.81 101.44 2,068,430 -0.43(-0.42%)
Apr 18, 2016 100.71 101.95 100.43 101.87 2,538,783 +0.68(+0.67%)
Apr 15, 2016 101.14 101.63 100.77 101.20 2,609,297 +0.06(+0.06%)
Apr 14, 2016 101.35 101.59 100.60 101.13 2,339,876 -0.19(-0.18%)
Apr 13, 2016 100.36 101.37 100.01 101.32 4,981,551 +1.47(+1.47%)
Apr 12, 2016 98.92 99.94 98.56 99.85 3,111,050 +1.13(+1.14%)
Apr 11, 2016 98.58 99.51 98.46 98.72 2,824,384 +0.24(+0.24%)
Apr 08, 2016 98.56 98.83 97.63 98.49 1,864,365 +0.64(+0.65%)
Apr 07, 2016 99.27 99.52 97.58 97.85 3,523,911 -2.24(-2.24%)
Apr 06, 2016 99.50 100.34 99.28 100.09 3,343,982 +0.47(+0.47%)
Apr 05, 2016 99.93 100.51 99.42 99.62 2,371,121 -1.20(-1.19%)
Apr 04, 2016 101.32 101.43 100.31 100.82 2,556,969 -0.74(-0.73%)
Apr 01, 2016 100.17 101.71 100.12 101.56 2,313,290 +0.83(+0.82%)
Mar 31, 2016 100.47 101.25 100.38 100.73 3,139,767 +0.03(+0.03%)
Mar 30, 2016 100.73 101.70 100.41 100.70 3,645,797 +0.10(+0.10%)
Mar 29, 2016 99.07 100.79 99.03 100.61 4,621,350 +0.95(+0.95%)
Mar 28, 2016 99.88 100.78 99.23 99.66 4,828,615 -0.11(-0.11%)
Mar 24, 2016 94.96 99.77 99.77 99.77 7,415,438 +5.80(+6.17%)
Mar 23, 2016 93.73 94.58 93.59 93.97 3,658,358 -0.15(-0.16%)
Mar 22, 2016 94.03 94.64 93.65 94.12 2,447,299 -0.29(-0.31%)
Mar 21, 2016 93.68 95.01 93.52 94.41 3,977,920 +0.34(+0.36%)
Mar 18, 2016 94.91 94.91 93.56 94.07 9,871,874 -0.69(-0.73%)
Mar 17, 2016 93.91 94.85 93.56 94.76 3,295,709 +0.85(+0.90%)
Mar 16, 2016 93.61 94.20 92.75 93.91 2,672,595 +0.45(+0.49%)
Mar 15, 2016 92.58 93.65 92.00 93.46 2,739,211 +0.65(+0.71%)
Mar 14, 2016 91.74 93.14 91.62 92.80 3,159,531 +0.56(+0.61%)
Mar 11, 2016 91.21 92.35 90.92 92.24 3,382,770 +1.83(+2.03%)
Mar 10, 2016 90.46 91.13 89.12 90.41 2,757,457 +0.16(+0.17%)
Mar 09, 2016 89.57 90.27 89.57 90.25 2,631,259 +0.68(+0.76%)
Mar 08, 2016 88.81 89.85 88.47 89.57 2,670,047 +0.19(+0.21%)
Mar 07, 2016 89.42 89.52 88.60 89.38 2,102,979 -0.68(-0.76%)
Mar 04, 2016 89.98 90.39 89.53 90.06 1,812,270 +0.33(+0.37%)
Mar 03, 2016 89.43 89.77 88.32 89.73 2,332,811 +0.12(+0.14%)
Mar 02, 2016 90.32 90.32 89.02 89.61 2,790,807 -0.69(-0.76%)
Mar 01, 2016 88.49 90.30 88.16 90.30 2,435,117 +2.78(+3.18%)
Feb 29, 2016 87.88 88.80 87.41 87.51 2,737,287 -0.75(-0.85%)
Feb 26, 2016 88.58 89.12 88.12 88.26 2,415,029 +0.18(+0.21%)
Feb 25, 2016 87.25 88.10 86.55 88.08 3,201,543 +1.19(+1.37%)
Feb 24, 2016 86.11 86.96 85.47 86.89 2,941,839 -0.09(-0.10%)
Feb 23, 2016 87.58 87.88 86.89 86.98 2,702,654 -0.61(-0.70%)
Feb 22, 2016 87.42 87.80 86.92 87.59 2,435,967 +1.22(+1.41%)
Feb 19, 2016 85.81 86.43 85.48 86.37 3,699,786 +0.38(+0.44%)
Feb 18, 2016 86.96 88.26 85.81 86.00 3,139,852 -0.43(-0.49%)
Feb 17, 2016 85.31 87.21 85.31 86.42 4,286,642 +1.83(+2.17%)
Feb 16, 2016 84.00 84.75 83.34 84.59 4,362,938 +1.93(+2.33%)
Feb 12, 2016 82.42 82.66 82.66 82.66 3,577,287 +1.11(+1.36%)
Feb 11, 2016 80.78 81.98 80.52 81.55 4,814,924 -0.68(-0.83%)
Feb 10, 2016 82.42 83.57 82.16 82.23 5,326,253 +0.78(+0.95%)
Feb 09, 2016 82.06 82.99 79.78 81.46 7,652,348 -1.53(-1.84%)
Feb 08, 2016 84.36 84.36 81.48 82.98 7,654,914 -3.40(-3.94%)
Feb 05, 2016 89.40 89.55 86.05 86.39 4,461,681 -3.28(-3.66%)
Feb 04, 2016 89.22 89.92 88.60 89.67 4,439,839 +0.55(+0.62%)
Feb 03, 2016 91.17 91.37 87.83 89.12 5,196,579 -1.50(-1.66%)
Feb 02, 2016 91.89 92.19 90.30 90.62 3,428,839 -2.15(-2.31%)
Feb 01, 2016 91.43 93.22 91.42 92.77 4,231,809 +0.65(+0.70%)
Jan 29, 2016 90.23 92.22 90.11 92.12 5,589,050 +2.15(+2.39%)
Jan 28, 2016 89.77 90.42 88.67 89.98 3,870,964 +0.98(+1.10%)
Jan 27, 2016 89.62 90.43 88.45 89.00 3,487,691 -0.50(-0.56%)
Jan 26, 2016 88.85 90.02 88.55 89.50 3,351,710 +0.68(+0.77%)
Jan 25, 2016 89.22 90.04 88.37 88.81 3,393,469 -0.43(-0.48%)
Jan 22, 2016 87.10 89.35 86.90 89.24 4,135,411 +3.45(+4.02%)
Jan 21, 2016 86.45 87.21 85.54 85.79 5,154,578 -0.67(-0.78%)
Jan 20, 2016 86.62 87.45 84.79 86.47 6,008,948 -2.03(-2.29%)
Jan 19, 2016 87.43 88.99 87.09 88.49 3,984,779 +1.84(+2.13%)
Jan 15, 2016 86.19 86.65 86.65 86.65 5,939,385 -2.28(-2.56%)
Jan 14, 2016 86.52 89.44 86.34 88.93 4,909,628 +2.29(+2.64%)
Jan 13, 2016 88.50 88.81 86.19 86.64 3,620,422 -1.53(-1.73%)
Jan 12, 2016 87.25 88.41 86.79 88.17 3,220,470 +1.55(+1.79%)
Jan 11, 2016 85.96 87.04 85.61 86.61 3,132,708 +0.90(+1.05%)
Jan 08, 2016 86.83 87.12 85.54 85.72 2,669,601 -0.84(-0.97%)
Jan 07, 2016 87.07 88.02 86.27 86.55 3,660,023 -2.62(-2.94%)
Jan 06, 2016 87.99 89.96 87.80 89.17 3,590,696 -0.17(-0.20%)
Jan 05, 2016 89.01 89.79 88.57 89.35 2,759,822 +0.46(+0.52%)
Jan 04, 2016 89.57 89.60 88.13 88.88 3,227,319 -2.33(-2.55%)
Dec 31, 2015 92.00 91.21 91.21 91.21 2,277,205 -1.19(-1.28%)
Dec 30, 2015 91.91 92.86 91.57 92.40 2,345,645 +0.47(+0.51%)
Dec 29, 2015 91.21 92.17 91.21 91.93 1,790,666 +1.08(+1.19%)
Dec 28, 2015 90.46 90.95 90.27 90.85 1,604,639 -0.13(-0.14%)
Dec 24, 2015 90.97 90.98 90.98 90.98 786,143 -0.17(-0.18%)
Dec 23, 2015 90.83 91.35 90.56 91.14 1,709,060 +0.58(+0.64%)
Dec 22, 2015 90.16 90.73 89.68 90.57 2,079,436 +0.67(+0.75%)
Dec 21, 2015 89.84 90.19 89.20 89.90 2,493,114 +0.93(+1.04%)
Dec 18, 2015 90.02 90.02 88.95 88.97 6,270,981 -1.16(-1.29%)
Dec 17, 2015 93.40 93.53 90.11 90.13 8,221,687 -5.08(-5.34%)
Dec 16, 2015 93.68 95.33 93.26 95.21 3,602,107 +2.06(+2.21%)
Dec 15, 2015 93.64 94.26 92.93 93.15 3,276,002 +0.31(+0.34%)
Dec 14, 2015 92.25 93.49 91.97 92.84 3,518,941 +0.93(+1.01%)
Dec 11, 2015 92.93 93.15 91.67 91.91 3,513,511 -2.01(-2.14%)
Dec 10, 2015 93.65 94.71 93.26 93.92 2,650,079 +0.27(+0.29%)
Dec 09, 2015 94.76 95.69 93.17 93.65 2,285,694 -1.41(-1.49%)
Dec 08, 2015 93.81 95.35 93.74 95.06 2,627,531 -0.03(-0.03%)
Dec 07, 2015 95.26 95.71 94.48 95.09 1,854,505 -0.14(-0.15%)
Dec 04, 2015 92.78 95.37 92.74 95.23 2,257,335 +2.77(+2.99%)
Dec 03, 2015 93.87 94.42 91.97 92.46 2,965,301 -1.45(-1.54%)
Dec 02, 2015 94.19 94.84 93.84 93.91 2,039,573 -0.47(-0.50%)
Dec 01, 2015 93.65 94.49 93.59 94.38 2,788,405 +0.79(+0.85%)
Nov 30, 2015 93.90 94.09 93.48 93.59 3,284,316 -0.21(-0.22%)
Nov 27, 2015 93.45 94.06 93.34 93.80 1,140,761 +0.31(+0.34%)
Nov 25, 2015 94.00 93.48 93.48 93.48 2,049,565 -0.22(-0.23%)
Nov 24, 2015 93.74 94.04 93.14 93.70 2,918,725 -0.43(-0.45%)
Nov 23, 2015 94.24 94.63 93.88 94.13 2,564,921 -0.11(-0.12%)
Nov 20, 2015 93.90 94.54 93.90 94.24 3,901,343 +0.60(+0.64%)
Nov 19, 2015 94.17 94.65 93.43 93.64 2,895,970 -0.52(-0.56%)
Nov 18, 2015 93.32 94.27 92.78 94.17 2,794,172 +1.39(+1.50%)
Nov 17, 2015 92.87 93.35 91.98 92.78 3,321,016 -0.03(-0.04%)
Nov 16, 2015 90.51 92.89 90.39 92.81 4,752,050 +2.78(+3.08%)
Nov 13, 2015 90.78 91.21 89.92 90.04 2,336,369 -1.02(-1.12%)
Nov 12, 2015 91.49 91.85 90.92 91.06 2,097,334 -0.68(-0.74%)
Nov 11, 2015 91.91 92.18 91.69 91.74 2,073,880 +0.03(+0.03%)
Nov 10, 2015 91.28 91.83 91.21 91.71 1,811,114 +0.17(+0.18%)
Nov 09, 2015 91.85 92.29 91.26 91.55 2,490,801 -0.98(-1.06%)
Nov 06, 2015 91.93 92.74 91.73 92.52 2,527,008 -0.08(-0.08%)
Nov 05, 2015 92.98 93.36 92.45 92.60 2,110,551 -0.38(-0.40%)
Nov 04, 2015 93.68 93.68 92.93 92.98 3,008,248 -0.69(-0.74%)
Nov 03, 2015 93.42 94.00 93.29 93.67 2,799,128 -0.25(-0.27%)
Nov 02, 2015 93.47 94.21 93.47 93.92 2,846,480 +0.35(+0.37%)
Oct 30, 2015 94.31 94.61 93.57 93.57 2,897,573 -0.65(-0.69%)
Oct 29, 2015 95.20 95.47 93.82 94.23 2,846,180 -1.55(-1.62%)
Oct 28, 2015 94.17 95.89 93.75 95.78 3,334,681 +1.62(+1.72%)
Oct 27, 2015 93.88 94.44 93.65 94.16 2,053,753 -0.09(-0.09%)
Oct 26, 2015 94.16 94.64 93.75 94.24 1,695,573 -0.02(-0.02%)
Oct 23, 2015 93.66 94.47 92.76 94.26 3,405,590 +1.34(+1.44%)
Oct 22, 2015 89.82 93.06 89.82 92.93 2,845,205 +3.44(+3.84%)
Oct 21, 2015 90.75 91.14 89.38 89.49 2,250,751 -0.83(-0.92%)
Oct 20, 2015 90.20 90.46 89.77 90.32 3,228,288 +0.32(+0.36%)
Oct 19, 2015 89.71 90.18 89.56 89.99 2,317,374 +0.08(+0.09%)
Oct 16, 2015 89.91 89.91 89.19 89.91 2,509,533 +0.62(+0.69%)
Oct 15, 2015 89.95 89.95 89.16 89.29 3,137,142 -0.11(-0.13%)
Oct 14, 2015 89.22 89.86 88.33 89.41 2,773,776 +0.04(+0.05%)
Oct 13, 2015 88.95 90.35 88.72 89.36 2,993,873 -1.36(-1.49%)
Oct 12, 2015 90.41 90.87 90.34 90.72 2,728,990 +0.23(+0.26%)
Oct 09, 2015 90.77 91.96 90.39 90.49 4,441,621 -0.20(-0.22%)
Oct 08, 2015 88.53 90.91 88.25 90.69 3,995,912 +2.06(+2.33%)
Oct 07, 2015 88.09 88.63 87.46 88.62 2,264,735 +0.97(+1.10%)
Oct 06, 2015 87.65 88.04 87.13 87.65 2,849,541 -0.10(-0.12%)
Oct 05, 2015 86.33 87.92 86.31 87.76 2,580,191 +1.93(+2.24%)
Oct 02, 2015 83.84 85.86 83.17 85.83 3,022,500 +0.82(+0.97%)
Oct 01, 2015 85.04 85.50 83.81 85.01 3,731,758 +0.16(+0.18%)
Sep 30, 2015 84.32 84.96 84.07 84.86 4,289,208 +1.43(+1.72%)
Sep 29, 2015 82.98 83.57 82.50 83.42 3,904,163 +0.56(+0.68%)
Sep 28, 2015 83.36 84.04 82.73 82.86 3,503,389 -0.85(-1.02%)
Sep 25, 2015 84.94 84.99 83.22 83.72 3,952,583 -0.72(-0.85%)
Sep 24, 2015 82.71 84.63 82.62 84.43 4,695,009 -0.08(-0.09%)
Sep 23, 2015 84.48 84.94 84.04 84.51 3,261,110 +0.16(+0.19%)
Sep 22, 2015 83.88 84.48 83.03 84.35 3,381,835 -0.66(-0.77%)
Sep 21, 2015 84.67 85.61 84.34 85.00 2,717,403 +0.78(+0.92%)
Sep 18, 2015 81.86 85.07 81.86 84.23 4,202,864 -0.86(-1.01%)
Sep 17, 2015 85.46 86.31 84.98 85.09 2,776,230 -0.37(-0.43%)
Sep 16, 2015 84.82 85.80 84.68 85.46 2,017,262 +0.62(+0.73%)
Sep 15, 2015 83.77 85.17 83.03 84.84 2,421,061 +1.49(+1.79%)
Sep 14, 2015 84.12 84.20 83.25 83.34 2,318,770 -0.73(-0.86%)
Sep 11, 2015 83.41 84.16 82.90 84.07 2,296,685 +0.47(+0.56%)
Sep 10, 2015 82.38 84.08 82.35 83.60 3,869,975 +1.11(+1.35%)
Sep 09, 2015 84.13 84.50 82.33 82.49 2,431,388 -1.38(-1.65%)
Sep 08, 2015 83.14 84.06 82.91 83.87 2,904,335 +2.31(+2.83%)
Sep 04, 2015 81.45 81.57 81.57 81.57 3,961,835 -1.00(-1.21%)
Sep 03, 2015 82.05 82.85 81.75 82.57 3,260,979 +1.02(+1.25%)
Sep 02, 2015 80.82 81.57 79.73 81.55 2,940,396 +1.85(+2.32%)
Sep 01, 2015 79.35 80.75 79.17 79.70 4,480,611 -1.71(-2.10%)
Aug 31, 2015 82.22 82.61 81.34 81.41 3,155,870 -1.36(-1.65%)
Aug 28, 2015 82.35 83.02 81.97 82.78 3,731,888 +0.10(+0.13%)
Aug 27, 2015 83.09 83.34 81.14 82.67 4,623,845 +0.60(+0.73%)
Aug 26, 2015 81.46 82.27 79.80 82.08 4,630,528 +2.50(+3.15%)
Aug 25, 2015 82.40 82.70 79.49 79.57 4,994,555 -0.46(-0.57%)
Aug 24, 2015 78.88 82.82 76.37 80.03 6,040,265 -3.85(-4.59%)
Aug 21, 2015 85.81 86.15 83.85 83.88 3,891,412 -2.45(-2.84%)
Aug 20, 2015 88.24 89.52 86.25 86.33 4,006,395 -2.50(-2.82%)
Aug 19, 2015 89.84 89.95 88.54 88.84 2,410,997 -0.85(-0.95%)
Aug 18, 2015 89.50 89.89 89.04 89.69 2,261,467 +0.33(+0.37%)
Aug 17, 2015 89.23 89.42 88.46 89.36 2,171,698 +0.03(+0.03%)
Aug 14, 2015 88.95 89.41 88.45 89.34 2,380,262 +0.05(+0.06%)
Aug 13, 2015 89.85 89.89 88.66 89.29 2,730,741 -0.33(-0.37%)
Aug 12, 2015 88.76 89.68 88.38 89.61 2,763,033 +0.16(+0.18%)
Aug 11, 2015 90.50 90.63 89.30 89.45 2,246,458 -1.40(-1.54%)
Aug 10, 2015 90.08 91.00 89.93 90.85 2,042,427 +1.26(+1.41%)
Aug 07, 2015 88.98 89.67 88.63 89.59 2,039,835 +0.55(+0.62%)
Aug 06, 2015 90.07 90.55 88.95 89.04 1,903,880 -1.21(-1.34%)
Aug 05, 2015 90.68 90.96 89.93 90.25 2,975,800 +0.93(+1.04%)
Aug 04, 2015 89.13 90.33 89.04 89.31 2,479,518 +0.18(+0.20%)
Aug 03, 2015 89.10 89.62 88.42 89.13 2,522,507 +0.09(+0.10%)
Jul 31, 2015 88.95 89.80 88.89 89.04 2,781,582 +0.39(+0.44%)
Jul 30, 2015 88.14 88.94 87.75 88.66 1,676,819 +0.18(+0.21%)
Jul 29, 2015 87.82 88.70 87.67 88.47 2,398,961 +0.66(+0.75%)
Jul 28, 2015 87.14 87.88 86.75 87.82 1,978,293 +1.12(+1.29%)
Jul 27, 2015 86.93 87.23 86.39 86.70 2,167,202 -0.67(-0.77%)
Jul 24, 2015 88.23 88.78 87.12 87.37 2,449,078 -1.08(-1.22%)
Jul 23, 2015 88.52 89.22 88.23 88.45 2,672,710 +0.08(+0.09%)
Jul 22, 2015 86.63 88.52 86.58 88.37 3,214,353 +1.68(+1.93%)
Jul 21, 2015 86.68 87.41 86.53 86.70 1,776,753 -0.28(-0.33%)
Jul 20, 2015 86.96 87.39 86.64 86.98 1,828,779 +0.21(+0.24%)
Jul 17, 2015 87.71 87.71 86.51 86.77 1,788,781 -0.84(-0.96%)
Jul 16, 2015 86.83 87.76 86.83 87.61 2,152,869 +1.30(+1.50%)
Jul 15, 2015 86.84 86.97 86.06 86.32 2,152,105 -0.68(-0.78%)
Jul 14, 2015 86.37 87.11 86.13 87.00 2,773,227 +0.16(+0.19%)
Jul 13, 2015 85.80 87.02 85.57 86.83 4,039,986 +1.53(+1.79%)
Jul 10, 2015 85.26 85.74 84.66 85.31 2,936,763 +0.89(+1.05%)
Jul 09, 2015 85.32 85.57 84.33 84.42 3,166,874 +0.11(+0.13%)
Jul 08, 2015 85.88 85.88 83.72 84.30 3,037,687 -0.92(-1.07%)
Jul 07, 2015 84.46 85.58 83.47 85.22 3,578,153 +1.16(+1.38%)
Jul 06, 2015 83.28 84.27 83.17 84.06 2,105,064 +0.01(+0.01%)
Jul 02, 2015 84.88 84.05 84.05 84.05 2,844,754 -0.63(-0.74%)
Jul 01, 2015 84.41 85.31 84.04 84.68 2,616,373 +1.11(+1.32%)
Jun 30, 2015 84.36 84.36 83.40 83.58 2,978,911 +0.09(+0.10%)
Jun 29, 2015 84.75 85.56 83.37 83.49 3,502,597 -2.00(-2.34%)
Jun 26, 2015 86.33 86.66 85.08 85.50 5,778,688 -0.41(-0.48%)
Jun 25, 2015 86.54 86.76 85.65 85.91 5,909,342 +1.48(+1.75%)
Jun 24, 2015 84.64 84.98 83.59 84.43 2,932,569 -0.41(-0.49%)
Jun 23, 2015 85.53 85.87 84.40 84.85 2,910,330 -0.29(-0.34%)
Jun 22, 2015 84.31 85.55 84.23 85.14 3,569,789 +1.36(+1.62%)
Jun 19, 2015 83.75 84.34 83.59 83.79 2,725,703 -0.25(-0.30%)
Jun 18, 2015 83.82 84.24 83.59 84.04 2,320,605 +0.33(+0.39%)
Jun 17, 2015 83.76 84.04 82.93 83.71 2,130,520 +0.20(+0.24%)
Jun 16, 2015 82.80 83.70 82.62 83.51 1,939,967 +0.79(+0.95%)
Jun 15, 2015 82.12 82.71 81.78 82.72 2,271,371 -0.27(-0.32%)
Jun 12, 2015 83.17 83.51 82.84 82.99 2,356,052 -0.71(-0.85%)
Jun 11, 2015 83.47 83.92 83.38 83.70 2,151,018 +0.35(+0.41%)
Jun 10, 2015 82.30 83.70 82.21 83.35 2,467,718 +1.36(+1.66%)
Jun 09, 2015 82.27 82.39 81.39 81.99 1,487,775 +0.15(+0.18%)
Jun 08, 2015 82.18 82.39 81.76 81.84 1,679,730 -0.54(-0.66%)
Jun 05, 2015 82.83 82.96 81.90 82.39 2,030,916 -0.46(-0.55%)
Jun 04, 2015 82.97 83.59 82.64 82.84 1,777,543 -0.91(-1.08%)
Jun 03, 2015 83.57 84.00 83.21 83.75 1,531,901 +0.56(+0.67%)
Jun 02, 2015 82.87 83.64 82.58 83.19 1,334,344 +0.12(+0.15%)
Jun 01, 2015 83.06 83.42 82.59 83.07 1,646,767 +0.13(+0.16%)
May 29, 2015 83.58 83.74 82.73 82.94 1,984,460 -0.75(-0.90%)
May 28, 2015 83.51 83.79 82.97 83.69 1,392,625 +0.12(+0.14%)
May 27, 2015 83.17 83.72 82.85 83.57 1,752,676 +0.59(+0.71%)
May 26, 2015 83.66 83.92 82.68 82.98 2,776,059 -0.26(-0.31%)
May 22, 2015 83.34 83.24 83.24 83.24 2,412,025 -0.38(-0.45%)
May 21, 2015 83.58 83.81 83.16 83.62 1,942,811 -0.19(-0.23%)
May 20, 2015 84.05 84.44 83.50 83.81 1,669,614 -0.11(-0.13%)
May 19, 2015 84.38 84.59 83.70 83.92 1,937,039 -0.24(-0.29%)
May 18, 2015 83.43 84.41 83.43 84.17 2,444,288 +0.38(+0.45%)
May 15, 2015 83.62 83.98 83.30 83.79 2,985,918 +0.03(+0.04%)
May 14, 2015 83.03 83.77 82.96 83.75 1,742,261 +1.12(+1.36%)
May 13, 2015 82.56 82.99 82.11 82.63 2,067,082 +0.22(+0.27%)
May 12, 2015 82.31 82.58 81.57 82.40 2,391,279 -0.51(-0.61%)
May 11, 2015 82.47 83.28 82.47 82.91 3,286,810 +0.10(+0.13%)
May 08, 2015 82.53 83.16 82.03 82.81 2,792,632 +1.21(+1.48%)
May 07, 2015 80.25 81.89 80.09 81.60 2,856,205 +1.29(+1.60%)
May 06, 2015 80.88 81.15 79.96 80.31 2,763,589 -0.56(-0.69%)
May 05, 2015 81.56 81.82 80.69 80.88 2,048,478 -0.68(-0.84%)
May 04, 2015 81.04 82.01 80.97 81.56 2,305,788 +0.93(+1.16%)
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.