Accenture PLC $80.86

up +0.48


28/7/2014 02:15 PM  |  NYSE : ACN  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACN historical data

Date Open High Low Close Volume
7/25/201480.3280.8380.1280.381,487,599
7/24/201480.3380.9080.2380.692,065,630
7/23/201480.4080.7880.1980.592,483,734
7/22/201480.0080.6779.9980.292,105,652
7/21/201479.8580.2079.3979.801,985,783
7/18/201479.4979.7978.8579.742,818,871
7/17/201479.6580.1079.1879.242,107,703
7/16/201479.8780.1179.4579.743,423,461
7/15/201479.3679.8679.1079.363,195,003
7/14/201480.1680.3279.2679.462,595,752
7/11/201479.8880.1179.5579.772,586,663
7/10/201480.0880.4279.7079.772,964,981
7/9/201481.1581.4880.5380.642,884,051
7/8/201480.9981.2680.8181.111,815,618
7/7/201481.1281.3280.7781.052,083,541
7/3/201481.2681.6981.2281.551,042,859
7/2/201481.0081.4980.6581.062,400,485
7/1/201481.0981.6280.9181.252,141,584
6/30/201481.1081.6080.7580.843,472,880
6/27/201481.0981.8080.9881.354,008,666
6/26/201482.9583.1579.7781.537,405,984
6/25/201482.3183.5382.1783.063,735,939
6/24/201482.7082.9882.2682.442,795,760
6/23/201482.8982.9882.1682.672,963,990
6/20/201482.9383.3982.4183.134,154,537
6/19/201482.8383.3782.7183.062,352,305
6/18/201482.5382.7982.2382.692,702,507
6/17/201482.6382.9982.2682.511,735,486
6/16/201482.4483.0582.2982.821,806,977
6/13/201482.9683.4082.5182.731,624,956
6/12/201483.0483.1282.0982.421,928,710
6/11/201483.3583.6282.6382.942,402,277
6/10/201484.0784.4983.5683.641,889,339
6/9/201483.4984.5683.4084.262,092,994
6/6/201483.6083.8883.3683.532,429,048
6/5/201483.5383.6582.9283.582,313,400
6/4/201481.8783.7381.4983.454,565,545
6/3/201481.2182.0081.1081.872,280,389
6/2/201481.1081.7481.0981.271,578,127
5/30/201480.4681.4980.2781.452,477,402
5/29/201479.9380.4679.4580.421,320,799
5/28/201480.0680.1579.4679.581,943,166
5/27/201479.8180.2279.6980.101,834,120
5/23/201479.6879.9679.4879.791,199,810
5/22/201479.4179.5478.8879.451,309,187
5/21/201478.1779.4878.1779.371,578,183
5/20/201479.3579.5678.1978.401,797,243
5/19/201479.1879.5878.9379.561,727,553
5/16/201478.7079.7578.5579.532,575,108
5/15/201478.8379.9078.2878.422,790,164
5/14/201478.9079.6178.5978.851,705,765
5/13/201479.2479.9879.2079.681,380,815
5/12/201478.7179.5078.7179.192,835,518
5/9/201478.8178.8378.0878.741,801,176
5/8/201478.1779.0578.0178.832,607,587
5/7/201478.7478.8777.7178.213,421,816
5/6/201479.0079.0078.5878.732,188,911
5/5/201478.7479.1878.3879.001,913,075
5/2/201479.8680.2079.3479.361,797,728
5/1/201480.1880.7079.6579.842,387,091
4/30/201477.6580.3977.3580.223,446,582
4/29/201479.0379.7778.8479.682,315,850
4/28/201478.5579.3377.9379.073,552,966
4/25/201479.0979.2278.2778.432,666,615
4/24/201479.4579.4677.9678.363,378,850
4/23/201479.3379.7379.1079.112,014,021
4/22/201479.5880.0078.9179.642,187,792
4/21/201478.8879.7278.7379.712,423,947
4/17/201478.7379.5078.0078.904,428,126
4/16/201479.5479.9978.9779.113,771,474
4/15/201478.0778.9577.4278.923,333,443
4/14/201477.4778.6476.8877.823,672,913
4/11/201476.4677.6376.3677.094,762,208
4/10/201478.5778.7376.7776.833,518,380
4/9/201477.6678.5577.2878.483,470,745
4/8/201478.4779.0578.1878.293,772,570
4/7/201477.6078.9977.4978.884,568,356
4/4/201479.5979.6978.0678.144,121,337
4/3/201479.7980.0078.0579.353,588,598
4/2/201479.2980.1579.0679.993,091,801
4/1/201479.6079.6778.9779.543,877,434
3/31/201479.1879.8678.2579.724,318,128
3/28/201479.5579.9678.4778.817,108,670
3/27/201480.1180.2976.2578.8014,821,341
3/26/201484.0084.1282.9782.973,973,202
3/25/201482.6183.7582.5983.522,875,945
3/24/201483.3283.8281.6182.002,998,472
3/21/201483.4483.6982.6382.834,799,094
3/20/201482.5083.1081.8183.061,657,264
3/19/201483.5783.8281.9082.631,984,530
3/18/201483.6984.1283.3383.792,181,101
3/17/201481.9783.4381.7383.392,286,576
3/14/201481.9882.4781.3281.382,048,809
3/13/201483.0183.0281.8782.092,702,255
3/12/201483.1683.3182.5982.752,643,286
3/11/201484.3284.6083.3883.551,687,344
3/10/201483.8284.2783.4484.041,520,844
3/7/201484.3284.6983.6083.931,951,817
3/6/201484.2484.3683.5983.801,976,399
3/5/201483.9484.2183.4884.111,793,921
Trading Center