Aecom Technology Corp (NY: ACM )

65.30 USD -1.46 (-2.19%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.68 23.88 23.24 23.80 983,489 -0.14(-0.58%)
Dec 28, 2012 23.89 24.12 23.85 23.94 511,057 -0.15(-0.62%)
Dec 27, 2012 24.04 24.24 23.70 24.09 571,026 -0.03(-0.12%)
Dec 26, 2012 24.18 24.49 24.10 24.12 587,373 -0.12(-0.50%)
Dec 24, 2012 24.12 24.44 23.98 24.24 352,570 -0.09(-0.37%)
Dec 21, 2012 24.02 24.33 23.81 24.33 1,527,938 -0.04(-0.16%)
Dec 20, 2012 24.19 24.40 24.15 24.37 727,481 +0.23(+0.95%)
Dec 19, 2012 24.25 24.41 24.00 24.14 942,651 -0.11(-0.45%)
Dec 18, 2012 23.94 24.27 23.88 24.25 737,137 +0.30(+1.25%)
Dec 17, 2012 23.91 24.25 23.80 23.95 1,142,784 +0.13(+0.55%)
Dec 14, 2012 23.65 23.98 23.61 23.82 610,198 +0.08(+0.34%)
Dec 13, 2012 23.76 23.99 23.54 23.74 1,092,045 -0.06(-0.25%)
Dec 12, 2012 23.96 24.17 23.76 23.80 1,188,841 -0.13(-0.54%)
Dec 11, 2012 23.61 23.97 23.54 23.93 746,161 +0.39(+1.66%)
Dec 10, 2012 22.84 23.59 22.83 23.54 1,027,063 +0.65(+2.84%)
Dec 07, 2012 22.82 22.99 22.74 22.89 742,843 +0.07(+0.31%)
Dec 06, 2012 22.87 23.02 22.70 22.82 510,987 -0.07(-0.31%)
Dec 05, 2012 22.65 23.06 22.43 22.89 1,061,942 +0.00(+0.00%)
Dec 04, 2012 22.81 22.99 22.74 22.89 631,830 +0.30(+1.33%)
Nov 30, 2012 22.21 22.63 22.21 22.59 2,098,569 +0.39(+1.76%)
Nov 29, 2012 22.40 22.47 22.15 22.20 938,789 -0.06(-0.27%)
Nov 28, 2012 21.80 22.33 21.66 22.26 637,076 +0.31(+1.41%)
Nov 27, 2012 21.89 22.15 21.86 21.95 887,748 -0.05(-0.23%)
Nov 26, 2012 21.74 22.06 21.74 22.00 893,862 +0.13(+0.59%)
Nov 23, 2012 21.64 21.90 21.48 21.87 542,167 +0.35(+1.63%)
Nov 21, 2012 20.91 21.61 20.91 21.52 793,189 +0.58(+2.77%)
Nov 20, 2012 20.57 21.08 20.52 20.94 752,941 +0.36(+1.75%)
Nov 19, 2012 20.09 20.74 20.09 20.58 1,006,029 +0.49(+2.44%)
Nov 16, 2012 19.68 20.17 19.68 20.09 914,948 +0.37(+1.88%)
Nov 15, 2012 19.28 19.95 19.27 19.72 1,196,931 +0.40(+2.07%)
Nov 14, 2012 19.04 19.50 19.00 19.32 2,154,851 +0.45(+2.38%)
Nov 13, 2012 20.98 20.98 18.68 18.87 3,616,090 -2.89(-13.28%)
Nov 12, 2012 21.89 21.95 21.73 21.76 757,024 -0.04(-0.18%)
Nov 09, 2012 21.71 21.95 21.66 21.80 572,333 +0.01(+0.05%)
Nov 08, 2012 22.00 22.06 21.59 21.79 666,832 -0.32(-1.45%)
Nov 07, 2012 22.09 22.23 21.98 22.11 724,443 -0.23(-1.03%)
Nov 06, 2012 22.07 22.49 22.00 22.34 815,013 +0.19(+0.86%)
Nov 05, 2012 21.75 22.20 21.70 22.15 595,282 +0.33(+1.51%)
Nov 02, 2012 22.15 22.15 21.81 21.82 770,919 -0.21(-0.95%)
Nov 01, 2012 21.50 22.11 21.47 22.03 981,658 +0.56(+2.61%)
Oct 31, 2012 20.92 21.59 20.92 21.47 594,409 +0.62(+2.97%)
Oct 26, 2012 20.93 20.85 20.85 20.85 627,700 -0.10(-0.48%)
Oct 25, 2012 21.14 21.19 20.61 20.95 669,042 -0.02(-0.10%)
Oct 24, 2012 21.07 21.23 20.88 20.97 460,926 -0.04(-0.19%)
Oct 23, 2012 20.85 21.04 20.74 21.01 600,781 -0.33(-1.55%)
Oct 19, 2012 21.69 21.69 21.28 21.34 592,756 -0.40(-1.84%)
Oct 18, 2012 21.59 21.88 21.52 21.74 707,529 +0.12(+0.56%)
Oct 17, 2012 21.30 21.73 21.00 21.62 1,156,055 +0.06(+0.28%)
Oct 16, 2012 20.96 21.59 20.96 21.56 940,967 -0.02(-0.09%)
Oct 15, 2012 21.00 21.62 21.00 21.58 679,951 +0.57(+2.71%)
Oct 12, 2012 21.07 21.28 20.94 21.01 1,007,980 -0.07(-0.33%)
Oct 11, 2012 21.17 21.25 21.00 21.08 670,779 +0.10(+0.48%)
Oct 10, 2012 21.12 21.28 20.90 20.98 677,533 -0.13(-0.62%)
Oct 09, 2012 21.26 21.59 21.09 21.11 661,954 -0.30(-1.40%)
Oct 08, 2012 21.53 21.62 21.38 21.41 462,956 -0.26(-1.20%)
Oct 05, 2012 21.68 21.95 21.65 21.67 889,728 +0.11(+0.51%)
Oct 04, 2012 21.49 21.65 21.38 21.56 667,923 +0.15(+0.70%)
Oct 03, 2012 21.57 21.69 21.32 21.41 633,719 -0.09(-0.42%)
Oct 02, 2012 21.18 21.63 21.11 21.50 844,275 +0.40(+1.90%)
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.