Aecom Technology Corp (NY: ACM )

98.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.04 22.40 21.99 22.17 854,393 +0.20(+0.93%)
Aug 30, 2011 21.47 22.07 21.37 21.97 758,614 +0.20(+0.94%)
Aug 29, 2011 21.06 21.86 21.06 21.76 914,934 +1.05(+5.09%)
Aug 26, 2011 19.99 21.10 19.72 20.71 1,135,625 +0.60(+2.96%)
Aug 25, 2011 20.54 20.82 20.00 20.11 1,230,059 -0.39(-1.90%)
Aug 24, 2011 19.44 20.63 19.37 20.51 1,381,363 +0.96(+4.89%)
Aug 23, 2011 18.76 19.56 18.54 19.55 1,129,583 +1.02(+5.53%)
Aug 22, 2011 18.66 18.84 18.44 18.52 1,271,524 +0.33(+1.82%)
Aug 19, 2011 18.12 19.08 18.07 18.19 2,006,171 -0.18(-0.96%)
Aug 18, 2011 18.98 18.98 18.07 18.37 2,857,114 -1.28(-6.51%)
Aug 17, 2011 19.84 20.05 19.37 19.65 1,993,498 +0.60(+3.12%)
Aug 16, 2011 19.34 19.50 18.74 19.05 1,244,956 -0.41(-2.11%)
Aug 15, 2011 19.22 19.70 19.19 19.46 1,307,595 +0.49(+2.57%)
Aug 12, 2011 19.16 19.39 18.74 18.97 1,180,670 +0.01(+0.05%)
Aug 11, 2011 18.89 19.34 18.70 18.96 1,792,676 +0.25(+1.36%)
Aug 10, 2011 18.22 19.61 17.91 18.71 2,510,706 +0.02(+0.10%)
Aug 09, 2011 19.37 18.72 17.41 18.69 2,286,157 +1.03(+5.86%)
Aug 08, 2011 19.37 19.58 17.57 17.66 2,034,513 -2.21(-11.11%)
Aug 05, 2011 21.20 21.32 19.59 19.86 2,523,006 -1.02(-4.86%)
Aug 04, 2011 22.51 22.67 20.82 20.88 1,906,662 -2.27(-9.82%)
Aug 03, 2011 23.01 23.18 22.55 23.15 897,310 +0.14(+0.59%)
Aug 02, 2011 23.66 23.93 23.01 23.01 954,617 -0.82(-3.44%)
Aug 01, 2011 24.49 24.54 23.66 23.83 885,070 -0.31(-1.29%)
Jul 29, 2011 24.27 24.49 24.07 24.15 973,430 -0.36(-1.47%)
Jul 28, 2011 24.60 24.84 24.43 24.51 1,004,880 -0.12(-0.48%)
Jul 27, 2011 25.37 25.40 24.59 24.62 735,923 -0.78(-3.07%)
Jul 26, 2011 25.78 25.78 25.37 25.40 464,145 -0.43(-1.66%)
Jul 25, 2011 25.56 26.12 25.55 25.83 466,282 -0.04(-0.15%)
Jul 22, 2011 25.75 25.97 25.71 25.87 520,026 -0.04(-0.15%)
Jul 21, 2011 25.75 26.09 25.68 25.91 564,549 +0.36(+1.41%)
Jul 20, 2011 25.74 25.79 25.46 25.55 731,137 -0.15(-0.57%)
Jul 19, 2011 25.55 25.79 25.44 25.70 672,732 +0.36(+1.43%)
Jul 18, 2011 25.54 25.65 25.06 25.34 523,590 -0.34(-1.33%)
Jul 15, 2011 25.60 25.68 25.29 25.68 439,873 +0.17(+0.65%)
Jul 14, 2011 26.00 26.06 25.47 25.51 406,137 -0.34(-1.32%)
Jul 13, 2011 26.09 26.29 25.81 25.85 688,658 -0.13(-0.49%)
Jul 12, 2011 26.23 26.40 25.94 25.98 532,039 -0.38(-1.44%)
Jul 11, 2011 26.84 26.84 26.25 26.36 568,176 -0.86(-3.16%)
Jul 08, 2011 27.13 27.33 27.02 27.22 746,693 -0.28(-1.03%)
Jul 07, 2011 27.22 27.57 26.96 27.50 720,526 +0.44(+1.62%)
Jul 06, 2011 26.78 27.15 26.61 27.06 726,320 +0.21(+0.80%)
Jul 05, 2011 26.86 27.01 26.57 26.85 369,418 -0.11(-0.40%)
Jul 01, 2011 26.64 27.07 26.64 26.96 396,503 +0.27(+1.02%)
Jun 30, 2011 26.34 26.84 26.31 26.68 578,400 +0.35(+1.33%)
Jun 29, 2011 26.35 26.42 26.11 26.33 696,005 +0.05(+0.19%)
Jun 28, 2011 25.79 26.32 25.56 26.28 611,464 +0.53(+2.05%)
Jun 27, 2011 25.68 26.10 25.61 25.76 660,025 -0.01(-0.04%)
Jun 24, 2011 26.26 26.28 25.66 25.77 1,546,865 -0.46(-1.75%)
Jun 23, 2011 26.27 26.31 25.81 26.22 1,103,496 -0.41(-1.54%)
Jun 22, 2011 26.26 26.94 26.25 26.63 603,003 +0.22(+0.85%)
Jun 21, 2011 26.39 26.60 26.23 26.41 801,377 +0.18(+0.67%)
Jun 20, 2011 26.28 26.41 26.20 26.23 1,087,597 -0.59(-2.18%)
Jun 17, 2011 27.10 27.20 26.61 26.82 693,762 -0.04(-0.15%)
Jun 16, 2011 26.77 27.12 26.63 26.86 682,765 +0.05(+0.18%)
Jun 15, 2011 26.99 27.18 26.62 26.81 562,657 -0.50(-1.82%)
Jun 14, 2011 27.09 27.40 27.01 27.31 685,866 +0.62(+2.34%)
Jun 13, 2011 26.64 26.90 26.40 26.68 691,094 +0.08(+0.29%)
Jun 10, 2011 26.76 26.87 26.60 26.61 1,130,286 -0.35(-1.30%)
Jun 09, 2011 26.80 27.23 26.78 26.96 730,345 +0.11(+0.40%)
Jun 08, 2011 26.72 27.00 26.61 26.85 813,691 +0.00(+0.00%)
Jun 07, 2011 26.77 27.03 26.66 26.85 607,194 +0.17(+0.62%)
Jun 06, 2011 26.77 26.88 26.47 26.68 1,461,088 -0.16(-0.58%)
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.