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 (%)
Apr 30, 2012 22.01 22.15 21.48 21.65 984,495 -0.42(-1.91%)
Apr 27, 2012 21.60 22.18 21.60 22.07 1,041,556 +0.54(+2.51%)
Apr 26, 2012 21.49 21.69 21.45 21.53 619,512 -0.05(-0.23%)
Apr 25, 2012 21.53 21.68 21.38 21.58 640,405 +0.35(+1.66%)
Apr 24, 2012 21.15 21.45 21.03 21.22 471,598 +0.13(+0.60%)
Apr 23, 2012 20.96 21.17 20.86 21.10 582,879 -0.21(-0.97%)
Apr 20, 2012 21.27 21.53 21.22 21.30 528,203 +0.12(+0.56%)
Apr 19, 2012 21.53 21.76 21.09 21.19 665,725 -0.38(-1.77%)
Apr 18, 2012 21.93 21.93 21.55 21.57 457,386 -0.47(-2.14%)
Apr 17, 2012 21.45 22.27 21.42 22.04 1,369,916 +0.70(+3.26%)
Apr 16, 2012 21.16 21.62 20.95 21.34 1,146,528 +0.26(+1.26%)
Apr 13, 2012 21.58 21.65 21.04 21.08 822,393 -0.58(-2.67%)
Apr 12, 2012 21.05 21.72 20.99 21.66 735,928 +0.58(+2.75%)
Apr 11, 2012 21.03 21.25 20.94 21.08 614,685 +0.30(+1.46%)
Apr 10, 2012 21.13 21.37 20.73 20.77 1,131,893 -0.46(-2.17%)
Apr 09, 2012 21.22 21.36 20.94 21.23 1,032,306 -0.40(-1.86%)
Apr 05, 2012 21.69 21.98 21.61 21.64 542,391 -0.20(-0.90%)
Apr 04, 2012 21.93 22.12 21.59 21.83 1,012,434 -0.41(-1.85%)
Apr 03, 2012 22.16 22.46 21.95 22.24 1,267,279 +0.05(+0.22%)
Apr 02, 2012 21.83 22.41 21.83 22.20 1,127,276 +0.25(+1.16%)
Mar 30, 2012 22.21 22.43 21.94 21.94 981,768 -0.06(-0.27%)
Mar 29, 2012 22.21 22.23 21.83 22.00 622,102 -0.42(-1.88%)
Mar 28, 2012 22.49 22.63 22.08 22.42 727,805 -0.11(-0.48%)
Mar 27, 2012 22.64 22.82 22.52 22.53 523,431 -0.13(-0.56%)
Mar 26, 2012 22.54 22.80 22.49 22.66 702,769 +0.30(+1.36%)
Mar 23, 2012 21.96 22.38 21.71 22.35 622,389 +0.37(+1.70%)
Mar 22, 2012 22.37 22.44 21.86 21.98 797,282 -0.60(-2.65%)
Mar 21, 2012 22.81 22.92 22.48 22.58 564,494 -0.24(-1.03%)
Mar 20, 2012 22.69 22.90 22.47 22.81 829,655 -0.07(-0.30%)
Mar 19, 2012 22.56 23.13 22.52 22.88 760,475 +0.19(+0.82%)
Mar 16, 2012 22.82 23.09 22.62 22.70 1,211,186 -0.16(-0.69%)
Mar 15, 2012 22.55 22.99 22.53 22.85 669,219 +0.39(+1.75%)
Mar 14, 2012 22.40 22.73 22.39 22.46 660,487 -0.01(-0.04%)
Mar 13, 2012 22.14 22.47 22.02 22.47 798,243 +0.43(+1.96%)
Mar 12, 2012 22.23 22.37 21.98 22.04 661,545 -0.20(-0.88%)
Mar 09, 2012 22.08 22.51 22.08 22.23 403,604 +0.15(+0.67%)
Mar 08, 2012 22.14 22.23 21.78 22.09 696,597 +0.07(+0.31%)
Mar 07, 2012 21.74 22.17 21.72 22.02 717,308 +0.31(+1.45%)
Mar 06, 2012 22.25 22.28 21.64 21.71 886,541 -0.84(-3.74%)
Mar 05, 2012 22.49 22.67 22.34 22.55 959,318 +0.06(+0.26%)
Mar 02, 2012 23.08 23.37 22.42 22.49 1,092,126 -0.67(-2.88%)
Mar 01, 2012 23.08 23.43 22.95 23.16 1,245,161 +0.25(+1.11%)
Feb 29, 2012 23.27 23.54 22.76 22.90 3,426,730 -0.36(-1.56%)
Feb 28, 2012 23.42 23.54 23.14 23.26 804,010 -0.22(-0.92%)
Feb 27, 2012 23.33 23.59 23.09 23.48 1,433,853 -0.01(-0.04%)
Feb 24, 2012 23.58 23.77 23.46 23.49 693,258 -0.11(-0.46%)
Feb 23, 2012 23.29 23.69 23.14 23.60 681,733 +0.27(+1.18%)
Feb 22, 2012 23.36 23.51 23.21 23.32 734,592 -0.07(-0.29%)
Feb 21, 2012 23.09 23.81 23.07 23.39 959,039 +0.38(+1.66%)
Feb 17, 2012 23.12 23.24 22.93 23.01 638,387 +0.01(+0.04%)
Feb 16, 2012 22.55 23.07 22.49 23.00 747,635 +0.42(+1.87%)
Feb 15, 2012 22.82 22.96 22.48 22.58 696,216 -0.23(-0.99%)
Feb 14, 2012 22.76 22.85 22.54 22.80 559,280 +0.00(+0.00%)
Feb 13, 2012 22.72 22.96 22.41 22.80 483,597 +0.25(+1.09%)
Feb 10, 2012 22.43 22.63 22.31 22.56 683,316 -0.03(-0.13%)
Feb 09, 2012 22.13 22.64 22.08 22.59 817,857 +0.50(+2.26%)
Feb 08, 2012 21.94 22.30 21.83 22.09 785,546 +0.13(+0.58%)
Feb 07, 2012 22.07 22.11 21.79 21.96 986,158 -0.15(-0.67%)
Feb 06, 2012 22.36 22.47 21.97 22.11 862,731 -0.38(-1.70%)
Feb 03, 2012 22.56 22.77 22.41 22.49 729,969 +0.14(+0.61%)
Feb 02, 2012 23.22 23.22 22.22 22.35 1,447,435 -0.94(-4.04%)
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.