ACCENTURE $82.45

up +1.90


17/6/2013 04:17 PM  |  NYSE : ACN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

ACN historical data

Date Open High Low Close Volume
6/17/2013 81.28 82.95 81.11 82.45 24734
6/14/2013 80.91 81.65 80.32 80.55 13674
6/13/2013 79.89 81.38 79.44 81.08 21505
6/12/2013 80.84 81.00 79.65 79.71 14626
6/11/2013 80.64 81.60 80.36 80.41 19710
6/10/2013 81.28 81.59 80.60 81.55 21276
6/7/2013 80.84 80.95 80.06 80.90 29167
6/6/2013 79.74 80.05 78.77 79.55 27214
6/5/2013 81.25 81.25 79.37 79.58 24334
6/4/2013 82.00 82.29 80.94 81.25 33403
6/3/2013 82.48 82.61 81.60 82.10 20189
5/31/2013 82.25 83.50 82.00 82.11 31347
5/30/2013 83.02 83.40 82.78 82.84 21956
5/29/2013 82.52 83.37 82.35 82.95 24578
5/28/2013 83.27 83.44 82.76 83.09 21053
5/24/2013 82.04 82.39 80.78 82.22 22070
5/23/2013 81.76 82.75 81.10 82.52 27428
5/22/2013 82.97 84.22 82.20 82.52 30927
5/21/2013 82.65 83.33 82.12 82.90 26746
5/20/2013 82.94 83.82 82.33 82.53 30267
5/17/2013 80.70 82.24 80.50 82.24 25676
5/16/2013 80.56 81.52 79.29 80.61 25288
5/15/2013 80.50 80.94 79.82 80.76 23829
5/14/2013 79.91 80.63 79.86 80.55 22649
5/13/2013 80.06 80.69 79.85 79.92 17394
5/10/2013 80.34 81.48 80.15 80.48 21936
5/9/2013 79.74 80.77 79.69 80.09 21552
5/8/2013 79.13 80.00 79.00 80.00 30950
5/7/2013 78.87 79.35 78.74 79.05 25678
5/6/2013 79.40 79.85 78.74 78.82 49178
5/3/2013 80.08 80.29 79.24 79.50 34858
5/2/2013 80.15 80.77 79.34 79.49 34326
5/1/2013 81.44 82.18 79.71 79.77 36008
4/30/2013 80.92 81.44 80.03 81.44 33336
4/29/2013 78.66 81.45 78.63 81.13 39477
4/26/2013 78.61 79.38 78.46 78.66 26833
4/25/2013 78.00 79.66 77.88 79.33 34774
4/24/2013 76.43 77.91 76.43 77.81 36549
4/23/2013 75.29 77.20 75.01 76.30 32859
4/22/2013 75.00 75.13 74.19 74.94 23338
4/19/2013 75.02 75.39 74.21 74.74 55918
4/18/2013 76.99 77.15 75.48 75.57 35300
4/17/2013 76.79 77.23 76.42 76.70 31843
4/16/2013 76.00 77.56 75.61 77.49 34396
4/15/2013 76.93 77.06 75.23 75.24 29291
4/12/2013 77.00 77.37 76.17 77.23 29852
4/11/2013 76.97 77.94 76.81 77.78 25339
4/10/2013 75.56 77.12 75.50 77.01 34059
4/9/2013 76.76 76.95 75.93 76.21 19755
4/8/2013 76.14 76.62 75.90 76.55 19508
4/5/2013 75.76 76.36 75.52 76.25 20772
4/4/2013 76.86 76.92 76.31 76.61 17964
4/3/2013 76.84 77.00 76.13 76.60 29866
4/2/2013 76.10 76.98 75.91 76.67 26867
4/1/2013 76.07 76.45 75.55 75.85 20171
3/28/2013 73.79 76.14 72.42 75.97 40407
3/27/2013 74.18 75.04 74.10 74.88 24812
3/26/2013 74.00 74.73 73.84 74.54 20406
3/25/2013 74.20 74.32 73.22 73.41 33974
3/22/2013 74.30 74.74 73.33 73.88 33081
3/21/2013 75.83 76.00 74.07 74.30 38447
3/20/2013 76.34 76.80 76.13 76.49 24975
3/19/2013 77.16 77.22 75.81 76.18 28017
3/18/2013 75.87 77.27 75.86 76.81 25784
3/15/2013 77.88 78.17 76.52 76.60 61293
3/14/2013 78.08 78.37 77.86 78.26 19593
3/13/2013 78.00 78.12 77.46 77.93 17897
3/12/2013 78.26 78.40 77.63 78.02 16453
3/11/2013 78.38 78.43 77.63 78.30 17522
3/8/2013 77.98 78.46 77.39 78.35 18779
3/7/2013 77.29 77.84 76.87 77.57 25658
3/6/2013 77.03 77.60 76.92 77.41 20001
3/5/2013 75.56 77.00 75.50 76.92 25366
3/4/2013 74.53 75.28 74.25 75.24 18257
3/1/2013 74.13 74.95 73.62 74.82 16781
2/28/2013 74.52 75.14 74.27 74.36 23654
2/27/2013 74.00 74.63 73.39 74.41 21999
2/26/2013 74.32 74.68 73.55 73.83 19706
2/25/2013 75.17 75.52 73.91 73.91 28350
2/22/2013 74.15 74.80 73.95 74.80 19307
2/21/2013 74.69 74.75 73.45 73.85 26476
2/20/2013 75.40 75.97 75.00 75.00 26399
2/19/2013 74.28 75.46 73.83 75.40 27876
2/15/2013 73.08 74.16 73.00 74.16 32219
2/14/2013 73.21 73.50 72.66 73.13 20961
2/13/2013 73.32 73.71 73.20 73.56 18847
2/12/2013 72.89 73.50 72.58 73.37 17103
2/11/2013 73.09 73.27 72.10 73.07 18801
2/8/2013 73.01 73.71 72.82 73.31 20001
2/7/2013 72.21 73.00 71.58 72.95 29737
2/6/2013 72.91 72.98 72.00 72.42 27061
2/5/2013 73.36 73.69 72.90 73.36 25312
2/4/2013 72.56 73.64 72.44 72.82 31857
2/1/2013 72.49 73.91 72.49 73.80 31588
1/31/2013 72.06 72.80 71.89 71.89 24547
1/30/2013 71.74 72.68 71.65 72.34 23218
1/29/2013 72.09 72.10 71.48 71.70 25645
1/28/2013 72.87 72.87 71.76 72.10 34206
1/25/2013 71.50 72.24 71.01 72.21 29082
1/24/2013 71.29 71.98 70.68 71.34 26085
Marketplace
Trading Center