Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.07 19.32 18.91 19.02 605,558 +0.15(+0.78%)
Aug 30, 2012 18.81 19.05 18.77 18.87 560,729 -0.10(-0.52%)
Aug 29, 2012 19.08 19.20 18.83 18.97 496,080 +0.26(+1.42%)
Aug 27, 2012 18.90 19.02 18.62 18.70 514,258 -0.10(-0.52%)
Aug 24, 2012 18.77 19.12 18.77 18.80 950,974 +0.08(+0.42%)
Aug 23, 2012 18.71 18.89 18.60 18.72 602,398 -0.05(-0.26%)
Aug 22, 2012 18.97 19.08 18.66 18.77 762,844 -0.28(-1.49%)
Aug 21, 2012 19.02 19.53 18.96 19.06 1,426,008 +0.14(+0.73%)
Aug 20, 2012 18.58 19.00 18.55 18.92 879,519 +0.26(+1.42%)
Aug 17, 2012 18.99 19.09 18.58 18.66 1,603,010 -0.43(-2.26%)
Aug 16, 2012 18.79 19.21 18.78 19.09 977,366 +0.26(+1.41%)
Aug 15, 2012 18.58 18.92 18.58 18.82 499,639 +0.20(+1.05%)
Aug 14, 2012 18.65 18.88 18.54 18.63 912,623 +0.07(+0.37%)
Aug 13, 2012 18.51 18.82 18.47 18.56 738,551 +0.07(+0.37%)
Aug 10, 2012 18.51 18.68 18.32 18.49 716,412 -0.23(-1.21%)
Aug 09, 2012 18.27 18.90 18.27 18.71 1,157,984 +0.43(+2.36%)
Aug 08, 2012 18.53 18.88 18.17 18.28 2,257,200 -0.18(-0.96%)
Aug 07, 2012 16.69 18.64 16.34 18.46 3,321,505 +2.79(+17.77%)
Aug 06, 2012 15.77 15.97 15.63 15.67 1,213,791 -0.10(-0.62%)
Aug 03, 2012 15.68 16.03 15.48 15.77 1,759,696 +0.35(+2.29%)
Aug 02, 2012 15.76 15.88 15.28 15.42 779,750 -0.47(-2.96%)
Aug 01, 2012 15.99 16.20 15.86 15.89 758,995 -0.01(-0.06%)
Jul 31, 2012 15.59 16.06 15.59 15.90 1,177,689 +0.31(+2.01%)
Jul 30, 2012 15.89 16.21 15.59 15.59 1,054,420 -0.22(-1.37%)
Jul 27, 2012 15.42 15.85 15.31 15.80 335,541 +0.48(+3.14%)
Jul 26, 2012 15.29 15.60 15.15 15.32 475,723 +0.31(+2.09%)
Jul 25, 2012 15.06 15.26 14.91 15.01 599,631 +0.01(+0.07%)
Jul 24, 2012 15.59 15.59 14.84 15.00 751,700 -0.56(-3.59%)
Jul 23, 2012 15.02 15.62 15.02 15.56 501,082 -0.03(-0.19%)
Jul 20, 2012 15.82 15.94 15.55 15.59 711,090 -0.36(-2.28%)
Jul 19, 2012 16.46 16.48 15.88 15.95 798,273 -0.50(-3.04%)
Jul 18, 2012 16.32 16.62 16.27 16.45 559,610 +0.09(+0.54%)
Jul 17, 2012 16.37 16.49 16.18 16.36 602,940 +0.06(+0.36%)
Jul 16, 2012 16.38 16.46 16.15 16.30 455,017 -0.16(-0.95%)
Jul 13, 2012 16.12 16.55 16.11 16.46 655,178 +0.40(+2.50%)
Jul 12, 2012 16.04 16.17 15.92 16.06 469,908 -0.12(-0.73%)
Jul 11, 2012 16.34 16.47 16.09 16.17 680,038 -0.19(-1.14%)
Jul 10, 2012 16.77 16.82 16.20 16.36 1,023,442 -0.25(-1.48%)
Jul 09, 2012 16.53 16.67 16.38 16.61 781,560 +0.12(+0.71%)
Jul 06, 2012 16.43 16.62 16.39 16.49 429,392 -0.19(-1.12%)
Jul 05, 2012 16.67 16.88 16.56 16.67 805,012 -0.13(-0.76%)
Jul 03, 2012 16.44 16.84 16.40 16.80 433,862 +0.42(+2.57%)
Jul 02, 2012 16.21 16.40 16.06 16.38 810,376 +0.25(+1.52%)
Jun 29, 2012 16.09 16.16 15.92 16.13 732,688 +0.46(+2.94%)
Jun 28, 2012 15.18 15.67 15.17 15.67 1,243,848 +0.29(+1.91%)
Jun 27, 2012 14.98 15.40 14.86 15.38 956,467 +0.57(+3.84%)
Jun 26, 2012 14.68 14.91 14.64 14.81 816,826 +0.19(+1.27%)
Jun 25, 2012 14.31 14.74 14.22 14.62 922,571 -0.25(-1.65%)
Jun 22, 2012 14.93 14.99 14.79 14.87 1,863,060 +0.00(+0.00%)
Jun 21, 2012 15.79 15.96 14.82 14.87 1,404,305 -0.93(-5.90%)
Jun 20, 2012 16.11 16.14 15.75 15.80 1,012,927 -0.35(-2.19%)
Jun 19, 2012 15.84 16.33 15.80 16.15 1,049,207 +0.31(+1.98%)
Jun 18, 2012 15.55 15.86 15.51 15.84 697,619 +0.20(+1.25%)
Jun 15, 2012 15.65 15.68 15.51 15.64 1,509,399 +0.00(+0.00%)
Jun 14, 2012 15.48 15.83 15.48 15.64 1,124,951 +0.15(+0.95%)
Jun 13, 2012 15.60 15.84 15.42 15.50 1,799,849 -0.19(-1.19%)
Jun 12, 2012 15.58 15.82 15.47 15.68 1,231,673 +0.15(+0.95%)
Jun 11, 2012 16.06 16.08 15.52 15.54 1,265,397 -0.35(-2.22%)
Jun 08, 2012 15.34 15.99 15.32 15.89 4,288,596 +0.57(+3.71%)
Jun 07, 2012 15.88 16.75 15.28 15.32 2,766,967 -0.56(-3.52%)
Jun 06, 2012 15.66 16.15 15.65 15.88 1,383,571 +0.39(+2.53%)
Jun 05, 2012 15.31 15.57 15.27 15.49 1,232,807 +0.06(+0.38%)
Jun 04, 2012 15.66 15.69 15.28 15.43 1,047,976 -0.25(-1.56%)
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.