Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	ACN	315.84	315.84	310.69	313.54	-3.355	4,133,737	45,456	310.69	332.28
2024-04-23	Z	ACN	318.48	319.81	316.49	316.83	-0.74	2,000,162	27,764	314.57	319.40
2024-04-22	Z	ACN	318.54	319.06	315.50	317.42	0.59	2,433,309	27,332	314.58	319.56
2024-04-19	Z	ACN	317.86	318.55	314.60	316.88	0.99	3,381,548	31,381	316.02	316.87
2024-04-18	Z	ACN	312.63	317.77	312.01	316.00	1.48	3,025,166	32,985	315.48	316.63
2024-04-17	Z	ACN	316.87	317.02	312.61	314.54	0.68	2,760,008	28,900	313.00	330.83
2024-04-16	Z	ACN	315.14	315.64	311.84	313.94	0.65	2,900,380	31,213	314.20	316.81
2024-04-15	Z	ACN	316.05	321.58	312.18	313.31	-2.09	2,997,919	30,906	306.56	313.70
2024-04-12	Z	ACN	320.97	322.50	313.19	315.40	-9.805	4,207,810	43,277	313.41	317.55
2024-04-11	Z	ACN	326.05	327.00	323.26	325.19	0.94	2,204,402	26,328	324.81	330.11
2024-04-10	Z	ACN	328.35	329.52	323.64	324.40	-8.94	2,156,147	31,172	323.76	324.40
2024-04-09	Z	ACN	333.65	334.87	329.82	334.45	2.62	2,416,595	29,801	333.00	373.00
2024-04-08	Z	ACN	334.03	335.00	331.68	331.80	-1.14	2,431,945	25,662	332.01	334.44
2024-04-05	Z	ACN	331.53	333.82	330.33	333.00	2.52	3,694,747	36,730	332.48	335.39
2024-04-04	Z	ACN	334.12	337.99	330.17	330.47	-2.06	2,272,590	29,550	330.50	335.84
2024-04-03	Z	ACN	336.24	337.19	331.89	332.28	-4.09	1,975,645	28,919	332.29	333.33
2024-04-02	Z	ACN	336.67	338.88	333.00	336.46	-2.78	2,453,291	32,502	333.33	339.63
2024-04-01	Z	ACN	344.86	345.00	338.065	339.17	-7.42	2,320,283	36,863	338.36	339.69
2024-03-29	Z	ACN	341.42	346.98	340.84	346.61	5.20	0	0	343.24	346.61
2024-03-28	Z	ACN	341.42	346.98	340.84	346.61	5.20	3,614,704	36,508	343.24	346.61
2024-03-27	Z	ACN	337.88	342.36	337.88	340.94	4.59	3,294,395	37,108	337.64	340.74
2024-03-26	Z	ACN	335.14	337.84	334.34	336.39	2.63	3,006,551	36,224	335.00	336.70
2024-03-25	Z	ACN	336.01	336.01	329.69	333.82	-3.50	5,320,118	52,402	333.82	333.99
2024-03-22	Z	ACN	350.33	350.47	335.79	337.50	-7.64	5,899,582	61,484	332.12	337.91
2024-03-21	Z	ACN	363.99	369.03	342.28	345.03	-35.53	9,574,371	88,286	345.68	346.99
2024-03-20	Z	ACN	378.03	381.27	375.20	380.44	2.0037	2,876,813	33,692	384.50	387.82
2024-03-19	Z	ACN	373.49	378.33	371.025	378.08	5.38	2,062,908	27,885	371.52	377.90
2024-03-18	Z	ACN	378.76	378.935	372.18	372.67	-1.93	2,164,296	25,478	356.26	375.00
2024-03-15	Z	ACN	368.79	375.14	366.87	374.60	-3.70	3,865,397	25,603	374.73	375.10
2024-03-14	Z	ACN	380.98	381.49	376.56	378.21	-0.22	1,706,817	22,546	377.40	379.90
2024-03-13	Z	ACN	379.50	381.18	377.71	378.72	-1.75	1,635,918	21,764	376.26	379.99
2024-03-12	Z	ACN	375.00	382.42	374.85	380.48	7.21	1,793,726	24,003	380.05	381.49
2024-03-11	Z	ACN	374.38	375.56	367.07	373.22	-4.91	2,220,061	28,368	371.00	379.00
2024-03-08	Z	ACN	386.69	387.5055	377.73	378.17	-8.74	1,641,160	26,244	377.54	378.67
2024-03-07	Z	ACN	384.65	387.51	383.70	386.91	6.24	1,564,460	22,709	385.21	387.40
2024-03-06	Z	ACN	380.00	383.06	377.80	380.83	4.12	1,451,165	21,401	378.60	383.69
2024-03-05	Z	ACN	381.54	384.16	373.96	376.88	-6.85	1,539,452	23,696	376.90	382.00
2024-03-04	Z	ACN	382.31	386.98	381.61	383.71	2.765	1,642,937	26,334	382.70	386.92
2024-03-01	Z	ACN	376.82	381.95	376.34	380.99	6.21	2,110,504	28,259	348.25	428.58
2024-02-29	Z	ACN	380.40	380.40	374.15	374.78	-3.87	3,329,497	25,534	299.02	381.00
2024-02-28	Z	ACN	378.24	379.49	375.2056	378.03	0.31	1,263,968	19,088	375.57	394.13
2024-02-27	Z	ACN	377.00	379.75	374.90	377.91	0.71	1,083,367	20,418	364.17	378.70
2024-02-26	Z	ACN	376.86	380.30	376.86	377.48	0.37	1,454,873	21,505	361.00	380.17
2024-02-23	Z	ACN	373.99	377.97	372.825	377.32	5.97	1,614,594	25,325	375.10	379.94
2024-02-22	Z	ACN	369.72	372.19	368.40	371.31	10.47	1,614,645	27,837	370.21	371.50
2024-02-21	Z	ACN	360.34	362.38	358.97	360.91	-2.09	1,757,897	23,844	345.58	374.57
2024-02-20	Z	ACN	369.88	370.0001	361.44	362.95	-6.27	1,630,971	24,396	362.00	362.79
2024-02-19	Z	ACN	372.30	373.43	368.345	369.48	-2.15	0	0	367.10	369.48
2024-02-16	Z	ACN	372.30	373.43	368.345	369.48	-2.15	2,410,209	24,575	367.10	369.48
2024-02-15	Z	ACN	372.59	374.56	370.14	371.51	0.48	2,358,855	25,234	370.98	372.50
2024-02-14	Z	ACN	366.24	371.19	366.24	370.98	8.18	2,114,608	26,504	368.08	372.00
2024-02-13	Z	ACN	361.41	365.76	360.00	362.81	-4.53	1,697,021	24,356	341.80	364.30
2024-02-12	Z	ACN	369.49	370.40	366.18	367.43	-4.05	1,324,746	21,427	366.00	368.99
2024-02-09	Z	ACN	369.25	372.48	367.95	371.67	3.19	1,482,651	23,261	371.04	372.37
2024-02-08	Z	ACN	367.68	369.47	366.915	368.48	1.88	1,679,801	24,867	366.39	999.00
2024-02-07	Z	ACN	365.00	369.92	364.115	366.65	2.12	2,531,931	28,572	362.70	369.40
2024-02-06	Z	ACN	370.52	371.71	362.40	364.70	-5.695	4,012,316	26,875	364.10	367.38
2024-02-05	Z	ACN	372.50	374.00	369.07	370.34	-2.56	1,787,337	21,992	3.92	372.45
2024-02-02	Z	ACN	372.19	374.81	369.48	372.95	2.002	1,590,488	21,961	350.00	374.84
2024-02-01	Z	ACN	364.00	371.2125	363.45	370.91	6.95	1,500,078	24,637	371.75	374.65
2024-01-31	Z	ACN	371.00	372.72	363.4434	363.88	-7.47	2,320,231	26,567	363.88	367.27
2024-01-30	Z	ACN	374.00	375.245	370.98	371.30	-2.04	1,849,534	23,000	346.13	371.30
2024-01-29	Z	ACN	370.52	375.425	370.08	373.35	2.39	1,683,136	22,647	373.60	375.20
2024-01-26	Z	ACN	371.92	374.14	369.81	371.07	-0.86	1,404,796	20,302	366.50	371.07