Skip to main content

Aecom Technology Corp (NY: ACM )

98.21 +0.90 (+0.92%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.10 16.14 15.72 15.98 1,026,377 -0.11(-0.67%)
May 30, 2012 16.43 16.43 15.97 16.09 715,491 -0.55(-3.30%)
May 29, 2012 16.57 16.89 16.50 16.63 844,759 +0.26(+1.62%)
May 25, 2012 16.34 16.48 16.18 16.37 897,359 +0.06(+0.36%)
May 24, 2012 16.30 16.39 16.01 16.31 899,512 +0.06(+0.36%)
May 23, 2012 16.04 16.26 15.79 16.25 1,186,032 +0.04(+0.24%)
May 22, 2012 16.73 16.77 16.12 16.21 1,525,272 -0.40(-2.42%)
May 21, 2012 16.36 16.66 16.19 16.61 832,104 +0.29(+1.80%)
May 18, 2012 16.56 16.68 16.28 16.32 964,942 -0.13(-0.78%)
May 17, 2012 17.11 17.16 16.43 16.45 908,985 -0.66(-3.84%)
May 16, 2012 17.32 17.64 17.11 17.11 1,356,935 -0.12(-0.68%)
May 15, 2012 17.45 17.55 17.17 17.22 1,244,468 -0.22(-1.24%)
May 14, 2012 17.44 17.62 17.38 17.44 1,188,984 -0.26(-1.50%)
May 11, 2012 17.48 17.87 17.44 17.70 1,275,475 +0.06(+0.33%)
May 10, 2012 17.67 17.81 17.55 17.64 1,425,733 +0.19(+1.07%)
May 09, 2012 17.35 17.59 17.14 17.46 1,698,298 -0.20(-1.11%)
May 08, 2012 17.61 17.73 17.45 17.65 3,372,149 -0.47(-2.60%)
May 07, 2012 18.29 18.48 17.99 18.13 2,250,859 -0.31(-1.70%)
May 04, 2012 18.93 19.34 18.37 18.44 2,079,689 -0.78(-4.08%)
May 03, 2012 21.53 21.53 18.70 19.22 4,980,004 -2.95(-13.31%)
May 02, 2012 21.87 22.20 21.79 22.18 822,719 +0.11(+0.49%)
May 01, 2012 21.62 22.30 21.59 22.07 1,266,067 +0.42(+1.95%)
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%)
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.