The closing price for Accenture (ACN) in 2010 was $36.74, on December 31, 2010. It was up 19% for the year. The latest price is $271.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $36.75 | $36.76 | $36.44 | $36.74 | 1,868,500 |
December 30 2010 | $36.85 | $37.23 | $36.69 | $36.69 | 1,618,800 |
December 29 2010 | $36.40 | $36.99 | $36.39 | $36.84 | 2,402,600 |
December 28 2010 | $36.56 | $36.57 | $36.13 | $36.35 | 1,254,800 |
December 27 2010 | $36.12 | $36.72 | $36.00 | $36.56 | 2,168,700 |
December 23 2010 | $36.73 | $36.87 | $36.57 | $36.63 | 1,472,200 |
December 22 2010 | $36.42 | $37.11 | $36.37 | $36.85 | 2,920,100 |
December 21 2010 | $36.69 | $37.15 | $36.64 | $36.92 | 4,734,400 |
December 20 2010 | $37.89 | $37.95 | $36.48 | $36.89 | 5,259,100 |
December 17 2010 | $38.13 | $38.97 | $37.80 | $38.13 | 18,135,600 |
December 16 2010 | $35.22 | $35.47 | $34.85 | $35.36 | 3,437,400 |
December 15 2010 | $35.14 | $35.31 | $34.89 | $34.93 | 3,142,600 |
December 14 2010 | $34.93 | $35.60 | $34.92 | $35.29 | 4,349,000 |
December 13 2010 | $34.67 | $35.17 | $34.48 | $34.78 | 4,971,700 |
December 10 2010 | $33.87 | $34.65 | $33.85 | $34.60 | 3,904,200 |
December 09 2010 | $34.15 | $34.17 | $33.67 | $33.80 | 2,798,400 |
December 08 2010 | $34.25 | $34.42 | $34.00 | $34.10 | 3,055,100 |
December 07 2010 | $33.78 | $34.53 | $33.77 | $34.09 | 3,842,100 |
December 06 2010 | $33.61 | $33.70 | $33.41 | $33.59 | 2,431,300 |
December 03 2010 | $33.44 | $33.56 | $33.38 | $33.51 | 2,973,800 |
December 02 2010 | $33.27 | $33.70 | $33.25 | $33.57 | 4,517,600 |
December 01 2010 | $33.16 | $33.38 | $32.76 | $33.34 | 3,647,700 |
November 30 2010 | $33.08 | $33.13 | $32.63 | $32.82 | 2,863,000 |
November 29 2010 | $33.11 | $33.33 | $33.00 | $33.26 | 2,182,700 |
November 26 2010 | $33.29 | $33.43 | $33.08 | $33.22 | 758,500 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
