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 (%)
Jan 31, 2012 22.81 22.82 22.28 22.34 984,312 -0.32(-1.42%)
Jan 30, 2012 22.61 22.71 22.34 22.66 584,182 -0.21(-0.94%)
Jan 27, 2012 22.50 22.92 22.50 22.88 336,438 +0.24(+1.08%)
Jan 26, 2012 22.64 22.84 22.53 22.63 452,562 +0.08(+0.35%)
Jan 25, 2012 21.96 22.64 21.94 22.55 1,295,669 +0.54(+2.44%)
Jan 24, 2012 22.03 22.26 21.73 22.02 526,732 -0.05(-0.22%)
Jan 23, 2012 22.05 22.20 21.85 22.07 501,850 -0.02(-0.09%)
Jan 20, 2012 22.09 22.14 21.88 22.09 385,593 -0.03(-0.13%)
Jan 19, 2012 21.86 22.19 21.86 22.12 436,534 +0.26(+1.21%)
Jan 18, 2012 21.49 21.91 21.32 21.85 423,461 +0.36(+1.68%)
Jan 17, 2012 21.53 21.77 21.42 21.49 546,597 -0.01(-0.05%)
Jan 13, 2012 21.60 21.75 21.35 21.50 571,391 -0.33(-1.52%)
Jan 12, 2012 21.50 21.88 21.42 21.83 668,158 +0.29(+1.36%)
Jan 11, 2012 21.24 21.71 21.21 21.54 566,825 +0.30(+1.42%)
Jan 10, 2012 20.98 21.37 20.98 21.24 626,650 +0.51(+2.45%)
Jan 09, 2012 20.71 20.91 20.66 20.73 427,748 +0.05(+0.24%)
Jan 06, 2012 20.56 20.85 20.42 20.68 562,876 +0.12(+0.57%)
Jan 05, 2012 20.23 20.59 20.08 20.56 614,856 +0.22(+1.10%)
Jan 04, 2012 20.22 20.47 20.10 20.34 735,304 +0.26(+1.31%)
Dec 30, 2011 19.86 20.22 19.81 20.08 758,404 +0.21(+1.08%)
Dec 29, 2011 19.69 19.96 19.65 19.86 1,016,155 +0.27(+1.40%)
Dec 28, 2011 19.94 20.01 19.56 19.59 729,796 -0.36(-1.81%)
Dec 27, 2011 19.89 20.16 19.81 19.95 446,510 -0.04(-0.20%)
Dec 23, 2011 19.88 20.01 19.72 19.99 375,050 +0.20(+1.04%)
Dec 21, 2011 19.48 19.91 19.43 19.78 1,318,467 +0.27(+1.40%)
Dec 20, 2011 19.15 19.59 19.12 19.51 998,830 +0.80(+4.28%)
Dec 19, 2011 19.24 19.46 18.65 18.71 857,544 -0.37(-1.94%)
Dec 16, 2011 18.87 19.54 18.86 19.08 1,450,085 +0.34(+1.82%)
Dec 15, 2011 19.18 19.22 18.59 18.74 1,088,879 -0.17(-0.88%)
Dec 14, 2011 19.36 19.37 18.86 18.90 1,102,929 -0.53(-2.71%)
Dec 13, 2011 19.83 20.03 19.34 19.43 1,062,391 -0.33(-1.68%)
Dec 12, 2011 20.24 20.29 19.65 19.76 1,096,060 -0.57(-2.78%)
Dec 09, 2011 20.21 20.51 20.13 20.33 632,289 +0.14(+0.68%)
Dec 08, 2011 20.51 20.57 20.12 20.19 1,024,012 -0.50(-2.41%)
Dec 07, 2011 20.59 20.88 20.37 20.69 701,275 -0.11(-0.52%)
Dec 06, 2011 20.98 21.11 20.70 20.80 800,487 -0.08(-0.37%)
Dec 05, 2011 20.93 21.14 20.68 20.88 833,666 +0.31(+1.52%)
Dec 02, 2011 21.18 21.25 20.51 20.56 844,235 -0.39(-1.86%)
Dec 01, 2011 20.78 21.27 20.76 20.95 601,615 +0.02(+0.09%)
Nov 30, 2011 20.69 20.97 20.69 20.93 1,175,081 +0.84(+4.18%)
Nov 29, 2011 20.07 20.40 19.96 20.10 654,577 +0.04(+0.19%)
Nov 28, 2011 20.03 20.23 19.91 20.06 1,069,758 +0.61(+3.16%)
Nov 25, 2011 19.32 19.64 19.32 19.44 383,018 -0.04(-0.20%)
Nov 23, 2011 19.52 19.71 19.37 19.48 938,051 -0.34(-1.72%)
Nov 22, 2011 19.97 20.14 19.76 19.82 798,671 -0.26(-1.31%)
Nov 21, 2011 20.03 20.28 19.65 20.09 633,215 -0.30(-1.48%)
Nov 18, 2011 20.52 20.63 20.27 20.39 575,570 -0.05(-0.24%)
Nov 17, 2011 20.58 20.77 20.25 20.44 1,015,609 -0.23(-1.13%)
Nov 16, 2011 20.47 21.08 20.15 20.67 875,248 -0.08(-0.38%)
Nov 15, 2011 20.14 20.88 20.14 20.75 1,421,514 +0.43(+2.11%)
Nov 14, 2011 20.10 20.36 19.88 20.32 1,901,434 +0.02(+0.10%)
Nov 11, 2011 19.64 20.40 19.53 20.30 1,259,071 +0.76(+3.90%)
Nov 10, 2011 19.80 19.96 19.40 19.54 1,949,359 -0.12(-0.60%)
Nov 09, 2011 20.07 20.11 19.52 19.66 1,640,200 -0.99(-4.78%)
Nov 08, 2011 20.71 20.78 20.21 20.64 612,590 +0.15(+0.71%)
Nov 07, 2011 20.55 20.74 20.20 20.50 536,985 -0.08(-0.38%)
Nov 04, 2011 20.52 20.74 20.22 20.57 481,307 -0.29(-1.40%)
Nov 03, 2011 20.25 20.94 20.13 20.87 757,593 +0.85(+4.24%)
Nov 02, 2011 20.09 20.43 19.83 20.02 837,870 +0.12(+0.59%)
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.