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 28, 2010 24.77 25.06 24.65 24.77 951,700 -0.27(-1.09%)
May 27, 2010 24.24 25.05 24.03 25.04 876,103 +1.23(+5.16%)
May 26, 2010 24.28 24.62 23.79 23.81 998,763 -0.44(-1.81%)
May 25, 2010 23.75 24.28 23.46 24.25 1,111,019 -0.09(-0.36%)
May 24, 2010 24.82 24.88 24.34 24.34 708,327 -0.61(-2.46%)
May 21, 2010 23.96 24.96 23.91 24.96 1,048,959 +0.63(+2.61%)
May 20, 2010 24.64 25.00 24.32 24.32 1,167,965 -1.26(-4.92%)
May 19, 2010 25.88 26.20 25.39 25.58 1,022,114 -0.33(-1.28%)
May 18, 2010 26.46 26.73 25.79 25.91 753,537 -0.21(-0.82%)
May 17, 2010 26.35 26.62 25.49 26.13 742,159 -0.07(-0.26%)
May 14, 2010 26.20 27.07 25.91 26.20 874,965 -1.06(-3.90%)
May 13, 2010 27.47 27.89 27.04 27.26 945,132 -0.20(-0.71%)
May 12, 2010 26.79 27.66 26.79 27.45 678,096 +0.73(+2.74%)
May 11, 2010 27.18 27.45 26.71 26.72 1,329,624 +0.00(+0.00%)
May 10, 2010 26.75 26.81 26.55 26.72 1,414,926 +0.96(+3.71%)
May 07, 2010 27.36 27.52 25.57 25.77 2,061,425 -1.55(-5.68%)
May 06, 2010 28.64 28.97 25.62 27.32 1,860,808 -0.87(-3.08%)
May 05, 2010 28.50 28.89 28.15 28.19 601,818 -0.63(-2.20%)
May 04, 2010 29.33 29.39 28.30 28.82 636,622 -0.90(-3.02%)
May 03, 2010 29.06 29.74 29.06 29.72 385,734 +0.37(+1.26%)
Apr 30, 2010 29.90 30.13 29.32 29.35 629,642 -0.48(-1.60%)
Apr 29, 2010 29.45 29.96 29.21 29.83 403,847 +0.56(+1.90%)
Apr 28, 2010 29.32 29.59 29.07 29.27 389,174 -0.02(-0.07%)
Apr 27, 2010 29.61 30.16 29.21 29.29 640,120 -0.60(-1.99%)
Apr 26, 2010 29.88 30.17 29.61 29.88 508,810 -0.10(-0.33%)
Apr 23, 2010 29.97 30.15 29.72 29.98 561,554 -0.01(-0.03%)
Apr 22, 2010 28.99 30.01 28.89 29.99 1,035,861 +0.75(+2.57%)
Apr 21, 2010 28.80 29.28 28.78 29.24 576,806 +0.38(+1.32%)
Apr 20, 2010 28.39 28.90 28.30 28.86 493,845 +0.68(+2.42%)
Apr 19, 2010 28.22 28.44 27.99 28.18 450,337 -0.18(-0.62%)
Apr 16, 2010 27.96 28.92 27.96 28.35 568,684 -0.44(-1.53%)
Apr 15, 2010 28.67 28.87 28.65 28.79 462,471 +0.00(+0.00%)
Apr 14, 2010 28.80 28.97 28.60 28.79 532,903 +0.02(+0.07%)
Apr 13, 2010 28.36 28.84 28.26 28.77 653,229 +0.37(+1.31%)
Apr 12, 2010 28.13 28.43 27.91 28.40 396,948 +0.34(+1.22%)
Apr 09, 2010 27.94 28.09 27.83 28.06 556,453 +0.13(+0.45%)
Apr 08, 2010 27.91 28.15 27.82 27.93 414,535 -0.07(-0.24%)
Apr 07, 2010 28.35 28.46 27.78 28.00 462,397 -0.53(-1.85%)
Apr 06, 2010 28.41 28.62 28.17 28.53 481,996 -0.06(-0.20%)
Apr 05, 2010 28.51 28.67 28.29 28.59 506,090 +0.03(+0.10%)
Apr 01, 2010 27.90 28.56 28.56 28.56 701,557 +0.87(+3.14%)
Mar 31, 2010 27.84 27.99 27.67 27.69 560,245 -0.29(-1.05%)
Mar 30, 2010 28.33 28.71 27.97 27.98 592,819 -0.41(-1.44%)
Mar 29, 2010 28.67 28.74 28.29 28.39 619,976 -0.29(-1.02%)
Mar 26, 2010 28.75 28.93 28.55 28.68 880,372 -0.06(-0.20%)
Mar 25, 2010 28.91 28.94 28.60 28.74 811,967 -0.08(-0.27%)
Mar 24, 2010 28.99 29.04 28.75 28.82 434,883 -0.24(-0.84%)
Mar 23, 2010 28.88 29.11 28.66 29.06 619,446 +0.26(+0.91%)
Mar 22, 2010 28.51 28.98 28.21 28.80 913,599 +0.16(+0.54%)
Mar 19, 2010 27.91 28.65 27.91 28.64 1,583,501 +0.76(+2.73%)
Mar 18, 2010 28.11 28.27 27.79 27.88 434,488 -0.21(-0.76%)
Mar 17, 2010 27.83 28.35 27.83 28.10 588,802 +0.40(+1.44%)
Mar 16, 2010 27.41 27.71 27.28 27.70 555,040 +0.24(+0.89%)
Mar 15, 2010 27.35 27.52 27.33 27.45 1,005,712 -0.20(-0.71%)
Mar 12, 2010 27.63 27.80 27.29 27.65 578,463 +0.04(+0.14%)
Mar 11, 2010 27.55 27.63 27.03 27.61 369,872 -0.07(-0.25%)
Mar 10, 2010 27.51 27.72 27.38 27.68 470,194 +0.11(+0.39%)
Mar 09, 2010 27.46 27.83 27.45 27.57 397,457 -0.08(-0.28%)
Mar 08, 2010 28.02 28.02 27.59 27.65 437,939 -0.33(-1.19%)
Mar 05, 2010 27.66 28.10 27.56 27.98 485,114 +0.51(+1.85%)
Mar 04, 2010 27.24 27.50 26.86 27.47 642,583 +0.11(+0.39%)
Mar 03, 2010 26.51 27.45 26.51 27.37 972,065 +0.82(+3.09%)
Mar 02, 2010 26.59 26.71 26.35 26.55 460,971 -0.09(-0.33%)
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.