Aecom Technology Corp (NY: ACM )

61.95 USD +0.81 (+1.32%)
Streaming Delayed Price Updated: 1:58 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.69 31.91 31.00 31.91 1,066,233 +0.32(+1.01%)
May 28, 2009 31.30 31.75 29.96 31.59 1,189,950 +0.61(+1.97%)
May 27, 2009 30.94 31.63 30.79 30.98 1,489,212 -0.01(-0.03%)
May 26, 2009 28.88 31.00 28.28 30.99 1,452,849 +1.75(+5.98%)
May 22, 2009 29.27 29.34 28.45 29.24 617,139 +0.02(+0.07%)
May 21, 2009 29.39 29.40 28.47 29.22 742,819 -0.37(-1.25%)
May 20, 2009 30.90 31.12 29.48 29.59 1,127,429 -0.97(-3.17%)
May 19, 2009 30.49 31.09 29.91 30.56 1,337,570 +0.00(+0.00%)
May 18, 2009 30.17 30.63 29.73 30.56 1,075,004 +0.77(+2.58%)
May 15, 2009 29.64 30.50 29.46 29.79 898,199 +0.15(+0.51%)
May 14, 2009 29.34 30.34 28.55 29.64 1,133,944 +0.30(+1.02%)
May 13, 2009 29.66 29.72 28.76 29.34 1,320,903 -0.93(-3.07%)
May 12, 2009 30.09 30.41 29.11 30.27 995,297 +0.11(+0.36%)
May 11, 2009 30.49 30.49 28.71 30.16 1,740,023 -0.87(-2.80%)
May 08, 2009 29.98 31.15 29.53 31.03 2,815,716 +1.76(+6.01%)
May 07, 2009 28.50 29.75 27.81 29.27 2,621,535 +1.03(+3.65%)
May 06, 2009 27.78 28.40 26.80 28.24 1,374,710 +0.65(+2.36%)
May 05, 2009 26.62 27.75 26.42 27.59 1,102,791 +0.95(+3.57%)
May 04, 2009 26.49 26.64 26.22 26.64 774,874 +1.43(+5.67%)
May 01, 2009 25.54 25.54 24.76 25.21 1,004,690 -0.52(-2.02%)
Apr 30, 2009 25.97 26.59 25.64 25.73 980,655 -0.02(-0.08%)
Apr 29, 2009 25.91 26.50 25.54 25.75 798,602 +0.14(+0.55%)
Apr 28, 2009 25.39 26.18 25.02 25.61 742,145 +0.41(+1.63%)
Apr 27, 2009 25.15 25.65 25.02 25.20 1,164,067 -0.28(-1.10%)
Apr 24, 2009 25.64 26.10 25.14 25.48 1,089,899 +0.04(+0.16%)
Apr 23, 2009 26.93 26.93 24.60 25.44 1,360,577 -1.32(-4.93%)
Apr 22, 2009 27.11 27.99 26.58 26.76 891,018 -0.67(-2.44%)
Apr 21, 2009 26.25 27.50 26.25 27.43 863,407 +1.09(+4.14%)
Apr 20, 2009 26.62 27.07 26.12 26.34 740,810 -0.87(-3.20%)
Apr 17, 2009 27.75 27.99 27.11 27.21 1,031,497 -0.54(-1.95%)
Apr 16, 2009 27.57 28.00 27.18 27.75 874,292 +0.36(+1.31%)
Apr 15, 2009 26.86 27.65 26.57 27.39 800,934 +0.40(+1.48%)
Apr 14, 2009 27.51 27.51 26.59 26.99 892,138 -1.01(-3.61%)
Apr 13, 2009 27.94 28.48 27.43 28.00 509,168 -0.33(-1.16%)
Apr 09, 2009 27.40 28.44 27.17 28.33 938,743 +1.86(+7.03%)
Apr 08, 2009 27.04 27.50 26.11 26.47 933,550 -0.38(-1.42%)
Apr 07, 2009 27.41 27.60 26.73 26.85 610,587 -1.07(-3.83%)
Apr 06, 2009 28.30 28.35 27.17 27.92 608,199 -0.66(-2.31%)
Apr 03, 2009 27.29 28.66 27.29 28.58 1,009,908 +0.93(+3.36%)
Apr 02, 2009 27.20 28.06 27.16 27.65 1,154,124 +1.16(+4.38%)
Apr 01, 2009 25.60 26.92 25.40 26.49 777,419 +0.41(+1.57%)
Mar 31, 2009 25.84 26.76 25.62 26.08 1,155,497 +0.60(+2.35%)
Mar 30, 2009 25.83 26.18 24.94 25.48 764,122 -1.72(-6.32%)
Mar 26, 2009 26.51 27.21 26.30 27.20 1,253,403 +0.93(+3.54%)
Mar 25, 2009 25.21 26.88 24.80 26.27 1,117,221 +0.65(+2.54%)
Mar 24, 2009 25.48 26.37 25.45 25.62 840,170 -0.38(-1.46%)
Mar 23, 2009 25.41 26.00 25.36 26.00 838,753 +1.49(+6.08%)
Mar 20, 2009 25.13 25.25 24.38 24.51 1,222,973 -0.24(-0.97%)
Mar 19, 2009 26.00 26.03 24.66 24.75 1,492,030 -0.97(-3.77%)
Mar 18, 2009 25.68 26.28 25.01 25.72 1,787,455 -0.40(-1.53%)
Mar 17, 2009 24.85 26.24 24.64 26.12 1,341,297 +1.31(+5.28%)
Mar 16, 2009 25.77 25.77 24.38 24.81 1,453,627 -0.95(-3.69%)
Mar 13, 2009 25.24 25.98 24.70 25.76 0 +0.67(+2.67%)
Mar 12, 2009 23.89 25.25 23.31 25.09 1,451,033 +1.09(+4.54%)
Mar 11, 2009 24.14 24.30 23.46 24.00 1,693,820 +0.06(+0.25%)
Mar 10, 2009 22.15 24.40 22.06 23.94 2,365,501 +2.17(+9.97%)
Mar 09, 2009 20.87 22.10 20.64 21.77 1,678,190 +0.60(+2.83%)
Mar 06, 2009 20.91 21.49 20.35 21.17 0 +0.16(+0.76%)
Mar 05, 2009 20.98 21.12 20.50 21.01 2,287,395 -0.31(-1.45%)
Mar 04, 2009 20.83 21.80 20.37 21.32 4,843,722 -1.29(-5.71%)
Mar 02, 2009 23.69 24.14 22.44 22.61 2,171,458 -1.92(-7.83%)
Feb 27, 2009 23.98 25.44 23.85 24.53 0 +0.04(+0.16%)
Feb 26, 2009 24.65 25.30 24.14 24.49 1,861,158 -0.07(-0.29%)
Feb 25, 2009 23.93 24.97 23.66 24.56 3,938,284 +1.93(+8.53%)
Feb 24, 2009 21.62 22.83 20.89 22.63 1,643,577 +0.95(+4.38%)
Feb 23, 2009 22.73 23.53 21.56 21.68 1,541,806 -0.32(-1.45%)
Feb 20, 2009 21.59 22.23 21.16 22.00 1,320,980 +0.11(+0.50%)
Feb 19, 2009 22.59 23.85 21.77 21.89 1,761,440 +0.07(+0.32%)
Feb 18, 2009 22.83 22.83 20.84 21.82 2,298,884 -0.77(-3.41%)
Feb 17, 2009 25.19 25.19 22.51 22.59 2,338,186 -3.00(-11.72%)
Feb 13, 2009 26.01 26.29 25.27 25.59 766,842 -0.59(-2.25%)
Feb 12, 2009 25.88 26.21 25.00 26.18 1,148,240 -0.49(-1.84%)
Feb 11, 2009 27.34 27.96 25.45 26.67 1,081,349 -0.68(-2.49%)
Feb 10, 2009 28.40 29.45 26.87 27.35 2,548,690 +0.05(+0.18%)
Feb 09, 2009 26.58 27.64 26.42 27.30 1,063,738 +0.61(+2.29%)
Feb 06, 2009 25.72 26.78 25.54 26.69 924,072 +1.22(+4.79%)
Feb 05, 2009 25.34 26.20 24.62 25.47 802,869 +0.14(+0.55%)
Feb 04, 2009 25.21 26.53 24.99 25.33 873,480 +0.28(+1.12%)
Feb 03, 2009 24.36 25.35 24.11 25.05 1,344,960 +0.71(+2.92%)
Feb 02, 2009 24.62 25.08 23.90 24.34 1,109,262 -0.97(-3.83%)
Jan 30, 2009 26.48 26.48 24.51 25.31 0 -0.66(-2.54%)
Jan 29, 2009 27.37 27.38 25.58 25.97 693,750 -1.54(-5.60%)
Jan 28, 2009 27.62 27.89 26.90 27.51 828,800 +0.76(+2.84%)
Jan 27, 2009 26.84 27.09 26.00 26.75 644,931 +0.39(+1.48%)
Jan 26, 2009 25.98 27.17 25.51 26.36 1,354,553 +0.72(+2.81%)
Jan 23, 2009 24.28 26.15 24.01 25.64 1,102,307 +0.64(+2.56%)
Jan 22, 2009 25.45 25.68 24.15 25.00 1,323,455 -1.40(-5.30%)
Jan 21, 2009 25.72 26.44 25.01 26.40 936,666 +1.39(+5.56%)
Jan 20, 2009 26.30 26.32 24.83 25.01 1,174,709 -1.59(-5.98%)
Jan 16, 2009 25.90 26.70 25.23 26.60 1,460,856 +1.50(+5.98%)
Jan 15, 2009 24.10 25.58 22.64 25.10 2,145,900 +0.66(+2.70%)
Jan 14, 2009 27.69 27.69 23.95 24.44 3,356,900 -3.59(-12.81%)
Jan 13, 2009 27.15 28.21 26.46 28.03 1,101,929 +0.61(+2.22%)
Jan 12, 2009 29.89 29.89 27.15 27.42 1,456,879 -2.18(-7.36%)
Jan 09, 2009 29.50 30.13 28.07 29.60 1,643,093 +0.44(+1.51%)
Jan 08, 2009 28.23 29.80 28.02 29.16 1,348,403 +0.57(+1.99%)
Jan 07, 2009 30.04 30.04 28.00 28.59 2,009,576 -2.09(-6.81%)
Jan 06, 2009 32.33 32.33 30.43 30.68 1,385,190 -0.75(-2.39%)
Jan 05, 2009 32.27 32.27 30.80 31.43 1,515,306 -0.91(-2.81%)
Jan 02, 2009 30.99 32.92 30.34 32.34 0 +1.61(+5.24%)
Jan 01, 2009 28.35 31.02 28.25 30.73 0 +0.00(+0.00%)
Dec 31, 2008 28.35 31.02 28.25 30.73 2,111,758 +2.73(+9.75%)
Dec 30, 2008 29.03 30.17 28.00 28.00 2,541,974 -1.20(-4.11%)
Dec 29, 2008 30.35 30.36 28.69 29.20 960,120 -0.93(-3.09%)
Dec 26, 2008 29.76 30.37 28.85 30.13 933,782 +1.40(+4.87%)
Dec 24, 2008 29.12 29.13 28.00 28.73 368,406 +0.01(+0.03%)
Dec 23, 2008 27.93 29.55 27.36 28.72 952,869 +0.60(+2.13%)
Dec 22, 2008 28.89 29.36 27.77 28.12 1,031,984 -1.08(-3.70%)
Dec 19, 2008 29.86 29.86 28.30 29.20 1,146,138 -0.31(-1.05%)
Dec 18, 2008 30.57 30.74 28.11 29.51 1,254,029 -0.49(-1.63%)
Dec 17, 2008 28.51 31.71 28.19 30.00 2,589,827 +0.95(+3.27%)
Dec 16, 2008 26.53 29.23 26.53 29.05 1,499,131 +3.11(+11.99%)
Dec 15, 2008 28.81 29.39 25.84 25.94 1,747,405 -2.75(-9.59%)
Dec 12, 2008 27.71 28.69 27.04 28.69 1,202,711 +0.04(+0.14%)
Dec 11, 2008 28.80 30.00 28.27 28.65 1,254,753 -0.58(-1.98%)
Dec 10, 2008 30.00 30.30 28.75 29.23 1,719,968 -0.17(-0.58%)
Dec 09, 2008 30.69 30.69 29.00 29.40 1,782,907 -1.10(-3.61%)
Dec 08, 2008 28.65 31.05 26.80 30.50 3,495,449 +2.91(+10.55%)
Dec 05, 2008 24.66 27.69 23.92 27.59 1,934,413 +2.30(+9.09%)
Dec 04, 2008 26.20 26.91 24.96 25.29 1,242,179 -0.90(-3.44%)
Dec 03, 2008 24.96 26.50 24.26 26.19 992,121 +0.57(+2.22%)
Dec 02, 2008 24.64 26.06 24.44 25.62 1,202,729 +1.68(+7.02%)
Dec 01, 2008 26.30 26.30 23.80 23.94 1,259,938 -2.55(-9.63%)
Nov 28, 2008 26.37 26.62 25.83 26.49 621,777 -0.29(-1.08%)
Nov 26, 2008 26.47 27.20 25.63 26.78 1,492,381 +0.01(+0.04%)
Nov 25, 2008 24.50 26.96 23.37 26.77 2,326,358 +2.12(+8.60%)
Nov 24, 2008 21.25 25.47 21.25 24.65 2,177,778 +3.55(+16.82%)
Nov 21, 2008 21.44 21.59 19.76 21.10 1,212,121 +0.62(+3.03%)
Nov 20, 2008 20.35 21.83 19.51 20.48 1,087,601 -0.29(-1.40%)
Nov 19, 2008 19.84 21.30 19.70 20.77 1,284,038 +1.17(+5.97%)
Nov 18, 2008 19.53 20.29 18.98 19.60 695,653 +0.26(+1.34%)
Nov 17, 2008 19.80 20.38 18.96 19.34 558,608 -0.47(-2.37%)
Nov 14, 2008 21.29 21.29 19.50 19.81 947,175 -1.70(-7.90%)
Nov 13, 2008 19.12 21.76 18.01 21.51 1,959,269 +2.73(+14.54%)
Nov 12, 2008 17.61 19.15 17.07 18.78 1,309,936 +1.18(+6.70%)
Nov 11, 2008 17.09 17.75 16.90 17.60 578,084 +0.29(+1.68%)
Nov 10, 2008 17.28 18.17 17.04 17.31 570,295 +0.43(+2.55%)
Nov 07, 2008 16.44 16.88 16.02 16.88 489,540 +0.56(+3.43%)
Nov 06, 2008 17.32 17.50 16.27 16.32 384,834 -0.99(-5.72%)
Nov 05, 2008 19.01 19.22 17.25 17.31 412,224 -2.08(-10.73%)
Nov 04, 2008 17.92 19.48 17.92 19.39 596,088 +1.73(+9.80%)
Nov 03, 2008 17.86 17.99 17.04 17.66 317,814 +0.03(+0.17%)
Oct 31, 2008 17.97 18.08 16.80 17.63 632,708 -0.27(-1.51%)
Oct 30, 2008 17.68 18.00 16.69 17.90 443,676 +0.52(+2.99%)
Oct 29, 2008 16.07 17.98 15.99 17.38 851,367 +1.02(+6.23%)
Oct 28, 2008 15.40 16.43 14.93 16.36 707,069 +1.14(+7.49%)
Oct 27, 2008 14.91 15.96 14.91 15.22 517,549 -0.17(-1.10%)
Oct 24, 2008 14.69 15.86 14.43 15.39 656,998 -0.31(-1.97%)
Oct 23, 2008 17.21 17.48 15.19 15.70 930,761 -1.49(-8.67%)
Oct 22, 2008 18.25 18.42 16.59 17.19 552,312 -1.56(-8.32%)
Oct 21, 2008 19.23 19.69 18.50 18.75 680,030 -0.50(-2.60%)
Oct 20, 2008 18.14 19.25 17.83 19.25 772,417 +1.52(+8.57%)
Oct 17, 2008 17.29 18.67 16.78 17.73 509,974 +0.22(+1.26%)
Oct 16, 2008 16.55 17.51 15.65 17.51 622,558 +1.13(+6.90%)
Oct 15, 2008 18.36 18.46 16.13 16.38 691,069 -2.56(-13.52%)
Oct 14, 2008 19.30 19.50 18.09 18.94 999,301 +0.35(+1.88%)
Oct 13, 2008 17.49 18.59 16.46 18.59 701,112 +2.22(+13.56%)
Oct 10, 2008 16.21 16.69 14.64 16.37 1,439,488 -0.84(-4.88%)
Oct 09, 2008 18.63 18.80 16.79 17.21 1,081,473 -0.97(-5.34%)
Oct 08, 2008 18.44 19.25 17.71 18.18 1,610,035 -0.94(-4.92%)
Oct 07, 2008 18.55 19.67 18.35 19.12 1,504,297 +0.57(+3.07%)
Oct 06, 2008 19.52 19.52 16.85 18.55 1,455,785 -1.24(-6.27%)
Oct 03, 2008 20.73 21.49 19.79 19.79 946,352 -0.68(-3.32%)
Oct 02, 2008 23.00 23.09 20.33 20.47 810,614 -2.76(-11.88%)
Oct 01, 2008 23.89 24.08 22.37 23.23 763,472 -1.21(-4.95%)
Sep 30, 2008 23.51 24.44 22.74 24.44 633,056 +1.22(+5.25%)
Sep 29, 2008 23.25 24.06 22.16 23.22 1,357,826 -1.24(-5.07%)
Sep 26, 2008 24.18 24.62 23.80 24.46 0 -0.22(-0.89%)
Sep 25, 2008 24.90 24.90 24.02 24.68 672,374 -0.20(-0.80%)
Sep 24, 2008 25.08 25.23 24.61 24.88 468,538 -0.26(-1.03%)
Sep 23, 2008 26.50 26.50 24.86 25.14 425,292 -1.22(-4.63%)
Sep 22, 2008 26.84 27.60 25.95 26.36 665,510 -0.92(-3.37%)
Sep 19, 2008 26.00 27.75 25.62 27.28 0 +3.06(+12.63%)
Sep 18, 2008 23.94 25.54 23.42 24.22 1,583,935 +0.49(+2.06%)
Sep 17, 2008 24.36 24.66 23.26 23.73 1,195,904 -0.91(-3.69%)
Sep 16, 2008 24.01 24.92 23.65 24.64 1,113,972 +0.10(+0.41%)
Sep 15, 2008 24.64 24.78 24.14 24.54 1,212,428 -1.15(-4.48%)
Sep 12, 2008 24.62 25.87 24.38 25.69 721,200 +0.96(+3.88%)
Sep 11, 2008 25.11 25.15 24.29 24.73 1,041,546 -0.86(-3.36%)
Sep 10, 2008 24.26 26.31 23.96 25.59 1,203,749 +1.52(+6.31%)
Sep 09, 2008 27.72 27.79 23.80 24.07 1,763,385 -3.90(-13.94%)
Sep 08, 2008 29.91 30.00 27.48 27.97 1,088,083 -0.06(-0.21%)
Sep 05, 2008 27.72 28.29 27.32 28.03 0 +0.21(+0.75%)
Sep 04, 2008 29.20 29.58 27.68 27.82 833,182 -1.73(-5.85%)
Sep 03, 2008 30.66 31.23 29.17 29.55 885,554 -1.33(-4.31%)
Sep 02, 2008 32.41 32.41 30.51 30.88 527,045 -1.08(-3.38%)
Aug 29, 2008 31.29 32.17 31.17 31.96 484,877 +0.73(+2.34%)
Aug 28, 2008 31.27 31.30 30.77 31.23 423,997 -0.01(-0.03%)
Aug 27, 2008 30.99 31.60 30.69 31.24 395,324 +0.25(+0.81%)
Aug 26, 2008 30.65 31.12 30.32 30.99 428,757 +0.49(+1.61%)
Aug 25, 2008 31.45 31.60 30.12 30.50 639,584 -1.30(-4.09%)
Aug 22, 2008 31.61 31.90 31.31 31.80 335,313 +0.11(+0.35%)
Aug 21, 2008 31.57 31.98 31.04 31.69 415,923 -0.12(-0.38%)
Aug 20, 2008 31.52 31.81 31.03 31.81 356,208 +0.41(+1.31%)
Aug 19, 2008 31.62 31.78 31.02 31.40 359,302 -0.30(-0.95%)
Aug 18, 2008 32.00 32.26 31.54 31.70 375,451 -0.15(-0.47%)
Aug 15, 2008 32.30 32.40 31.64 31.85 0 -0.27(-0.84%)
Aug 14, 2008 31.43 32.36 31.31 32.12 556,991 +0.35(+1.10%)
Aug 13, 2008 31.30 32.01 30.89 31.77 453,337 +0.41(+1.31%)
Aug 12, 2008 30.54 31.40 30.14 31.36 674,117 +0.85(+2.79%)
Aug 11, 2008 30.57 30.91 30.03 30.51 542,082 -0.16(-0.52%)
Aug 08, 2008 29.70 31.00 29.70 30.67 672,547 +0.81(+2.71%)
Aug 07, 2008 29.47 30.66 29.31 29.86 1,227,932 +1.04(+3.61%)
Aug 06, 2008 28.06 29.34 28.05 28.82 619,246 +0.76(+2.71%)
Aug 05, 2008 27.55 28.49 27.50 28.06 579,946 +0.49(+1.78%)
Aug 04, 2008 28.13 28.39 27.15 27.57 993,625 -0.63(-2.23%)
Aug 01, 2008 28.32 28.90 27.92 28.20 609,468 -0.27(-0.95%)
Jul 31, 2008 28.08 28.99 28.08 28.47 647,577 -0.43(-1.49%)
Jul 30, 2008 27.76 29.02 27.73 28.90 534,598 +1.02(+3.66%)
Jul 29, 2008 27.88 28.28 27.43 27.88 593,038 +0.17(+0.61%)
Jul 28, 2008 28.29 28.41 27.60 27.71 291,819 -0.39(-1.39%)
Jul 25, 2008 27.85 28.85 27.77 28.10 1,027,967 +0.19(+0.68%)
Jul 24, 2008 29.19 29.34 27.59 27.91 1,141,040 -1.41(-4.81%)
Jul 23, 2008 28.94 29.65 28.94 29.32 490,183 +0.01(+0.03%)
Jul 22, 2008 29.51 29.51 28.86 29.31 418,785 -0.26(-0.88%)
Jul 21, 2008 29.01 29.68 28.67 29.57 484,119 +0.43(+1.48%)
Jul 18, 2008 29.51 29.54 28.80 29.14 795,795 -0.22(-0.75%)
Jul 17, 2008 29.86 30.39 29.08 29.36 424,800 -0.58(-1.94%)
Jul 16, 2008 29.68 29.94 28.99 29.94 499,346 +0.45(+1.53%)
Jul 15, 2008 29.49 29.97 28.90 29.49 444,364 -0.45(-1.50%)
Jul 14, 2008 30.31 30.45 29.39 29.94 834,427 +0.19(+0.64%)
Jul 11, 2008 29.49 30.42 28.96 29.75 773,754 -0.25(-0.83%)
Jul 10, 2008 30.25 30.43 29.41 30.00 869,981 -0.19(-0.63%)
Jul 09, 2008 30.52 32.41 30.19 30.19 831,485 -0.39(-1.28%)
Jul 08, 2008 29.65 30.58 28.94 30.58 966,135 +0.69(+2.31%)
Jul 07, 2008 31.09 31.26 29.41 29.89 1,086,753 -1.20(-3.86%)
Jul 04, 2008 32.11 32.25 30.89 31.09 639,838 +0.00(+0.00%)
Jul 03, 2008 32.11 32.25 30.89 31.09 639,838 -1.02(-3.18%)
Jul 02, 2008 33.05 33.40 31.94 32.11 1,180,221 -1.07(-3.22%)
Jul 01, 2008 32.10 33.32 31.77 33.18 1,051,764 +0.65(+2.00%)
Jun 30, 2008 33.94 33.94 32.29 32.53 983,445 -0.60(-1.81%)
Jun 27, 2008 31.47 33.29 31.44 33.13 7,203,093 +1.69(+5.38%)
Jun 26, 2008 31.62 31.83 30.25 31.44 1,374,380 -0.51(-1.60%)
Jun 25, 2008 31.84 32.07 31.04 31.95 547,817 +0.37(+1.17%)
Jun 24, 2008 31.05 31.97 30.65 31.58 648,622 +0.51(+1.64%)
Jun 23, 2008 31.18 31.38 30.52 31.07 376,526 +0.02(+0.06%)
Jun 20, 2008 31.60 31.96 30.90 31.05 764,168 -0.75(-2.36%)
Jun 19, 2008 32.60 32.60 30.84 31.80 1,058,037 -0.72(-2.21%)
Jun 18, 2008 33.96 33.96 32.21 32.52 945,594 -1.61(-4.72%)
Jun 17, 2008 34.11 34.50 33.61 34.13 1,396,449 +0.13(+0.38%)
Jun 16, 2008 32.88 34.20 32.40 34.00 1,286,918 +1.21(+3.69%)
Jun 13, 2008 31.66 32.79 31.66 32.79 978,089 +1.39(+4.43%)
Jun 12, 2008 30.66 31.62 30.66 31.40 712,701 +0.72(+2.35%)
Jun 11, 2008 31.25 31.25 30.37 30.68 640,904 -0.59(-1.89%)
Jun 10, 2008 30.94 31.45 30.77 31.27 568,078 -0.23(-0.73%)
Jun 09, 2008 31.69 32.21 31.15 31.50 460,233 -0.14(-0.44%)
Jun 06, 2008 32.02 32.14 31.25 31.64 590,158 -0.61(-1.89%)
Jun 05, 2008 31.68 32.28 31.46 32.25 651,412 +0.67(+2.12%)
Jun 04, 2008 31.57 31.69 30.90 31.58 655,606 -0.05(-0.16%)
Jun 03, 2008 32.03 32.07 31.37 31.63 675,439 -0.06(-0.19%)
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.