Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.02 16.06 15.64 15.90 1,031,470 -0.11(-0.67%)
May 30, 2012 16.35 16.35 15.89 16.01 719,041 -0.55(-3.30%)
May 29, 2012 16.48 16.81 16.42 16.55 848,951 +0.26(+1.62%)
May 25, 2012 16.26 16.40 16.10 16.29 901,811 +0.06(+0.36%)
May 24, 2012 16.22 16.31 15.93 16.23 903,975 +0.06(+0.36%)
May 23, 2012 15.96 16.18 15.71 16.17 1,191,917 +0.04(+0.24%)
May 22, 2012 16.65 16.69 16.05 16.13 1,532,840 -0.40(-2.42%)
May 21, 2012 16.28 16.58 16.11 16.53 836,232 +0.29(+1.80%)
May 18, 2012 16.47 16.60 16.20 16.24 969,730 -0.13(-0.77%)
May 17, 2012 17.02 17.08 16.35 16.37 913,495 -0.65(-3.84%)
May 16, 2012 17.24 17.55 17.02 17.02 1,363,668 -0.12(-0.68%)
May 15, 2012 17.36 17.46 17.08 17.14 1,250,643 -0.21(-1.24%)
May 14, 2012 17.35 17.53 17.29 17.35 1,194,883 -0.26(-1.50%)
May 11, 2012 17.39 17.78 17.35 17.62 1,281,804 +0.06(+0.33%)
May 10, 2012 17.59 17.72 17.46 17.56 1,432,807 +0.19(+1.07%)
May 09, 2012 17.26 17.50 17.06 17.37 1,706,724 -0.20(-1.11%)
May 08, 2012 17.52 17.65 17.36 17.57 3,388,881 -0.47(-2.60%)
May 07, 2012 18.20 18.39 17.90 18.04 2,262,028 -0.31(-1.70%)
May 04, 2012 18.84 19.25 18.28 18.35 2,090,008 -0.78(-4.08%)
May 03, 2012 21.42 21.42 18.61 19.13 5,004,714 -2.94(-13.31%)
May 02, 2012 21.76 22.09 21.69 22.07 826,802 +0.11(+0.49%)
May 01, 2012 21.51 22.19 21.48 21.96 1,272,349 +0.42(+1.95%)
Apr 30, 2012 21.90 22.04 21.37 21.54 989,380 -0.42(-1.91%)
Apr 27, 2012 21.49 22.07 21.49 21.96 1,046,724 +0.54(+2.51%)
Apr 26, 2012 21.38 21.58 21.34 21.42 622,586 -0.05(-0.23%)
Apr 25, 2012 21.42 21.57 21.28 21.47 643,582 +0.35(+1.66%)
Apr 24, 2012 21.04 21.34 20.92 21.12 473,938 +0.13(+0.60%)
Apr 23, 2012 20.86 21.06 20.76 20.99 585,771 -0.21(-0.97%)
Apr 20, 2012 21.17 21.42 21.12 21.20 530,824 +0.12(+0.56%)
Apr 19, 2012 21.42 21.66 20.98 21.08 669,029 -0.38(-1.77%)
Apr 18, 2012 21.82 21.82 21.44 21.46 459,656 -0.47(-2.14%)
Apr 17, 2012 21.34 22.16 21.32 21.93 1,376,714 +0.69(+3.26%)
Apr 16, 2012 21.05 21.51 20.85 21.24 1,152,217 +0.26(+1.26%)
Apr 13, 2012 21.47 21.54 20.93 20.97 826,474 -0.58(-2.67%)
Apr 12, 2012 20.94 21.61 20.89 21.55 739,580 +0.58(+2.75%)
Apr 11, 2012 20.92 21.15 20.83 20.97 617,735 +0.30(+1.46%)
Apr 10, 2012 21.02 21.27 20.63 20.67 1,137,510 -0.46(-2.17%)
Apr 09, 2012 21.12 21.26 20.84 21.13 1,037,428 -0.40(-1.86%)
Apr 05, 2012 21.58 21.87 21.50 21.53 545,082 -0.20(-0.90%)
Apr 04, 2012 21.82 22.01 21.48 21.73 1,017,458 -0.41(-1.85%)
Apr 03, 2012 22.05 22.35 21.84 22.14 1,273,567 +0.05(+0.22%)
Apr 02, 2012 21.73 22.30 21.73 22.09 1,132,869 +0.25(+1.16%)
Mar 30, 2012 22.10 22.32 21.83 21.83 986,639 -0.06(-0.27%)
Mar 29, 2012 22.10 22.12 21.73 21.89 625,189 -0.42(-1.88%)
Mar 28, 2012 22.38 22.52 21.97 22.31 731,417 -0.11(-0.48%)
Mar 27, 2012 22.53 22.71 22.41 22.42 526,028 -0.13(-0.56%)
Mar 26, 2012 22.43 22.69 22.38 22.54 706,256 +0.30(+1.36%)
Mar 23, 2012 21.85 22.27 21.60 22.24 625,477 +0.37(+1.70%)
Mar 22, 2012 22.26 22.33 21.75 21.87 801,238 -0.60(-2.65%)
Mar 21, 2012 22.70 22.81 22.37 22.47 567,295 -0.23(-1.03%)
Mar 20, 2012 22.57 22.79 22.36 22.70 833,771 -0.07(-0.30%)
Mar 19, 2012 22.45 23.01 22.41 22.77 764,249 +0.19(+0.82%)
Mar 16, 2012 22.71 22.97 22.51 22.58 1,217,196 -0.16(-0.69%)
Mar 15, 2012 22.44 22.88 22.42 22.74 672,540 +0.39(+1.75%)
Mar 14, 2012 22.29 22.61 22.28 22.35 663,764 -0.01(-0.04%)
Mar 13, 2012 22.03 22.36 21.91 22.36 802,204 +0.43(+1.96%)
Mar 12, 2012 22.12 22.26 21.87 21.93 664,828 -0.20(-0.88%)
Mar 09, 2012 21.97 22.40 21.97 22.13 405,607 +0.15(+0.67%)
Mar 08, 2012 22.03 22.13 21.68 21.98 700,053 +0.07(+0.31%)
Mar 07, 2012 21.64 22.06 21.61 21.91 720,867 +0.31(+1.45%)
Mar 06, 2012 22.14 22.17 21.53 21.60 890,940 -0.84(-3.74%)
Mar 05, 2012 22.38 22.55 22.23 22.44 964,078 +0.06(+0.26%)
Mar 02, 2012 22.96 23.26 22.31 22.38 1,097,545 -0.66(-2.88%)
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.