Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.38 25.68 25.26 25.38 928,832 -0.28(-1.09%)
May 27, 2010 24.84 25.67 24.62 25.66 855,052 +1.26(+5.16%)
May 26, 2010 24.88 25.23 24.38 24.40 974,764 -0.45(-1.81%)
May 25, 2010 24.33 24.88 24.04 24.85 1,084,323 -0.09(-0.36%)
May 24, 2010 25.43 25.49 24.94 24.94 691,307 -0.63(-2.46%)
May 21, 2010 24.55 25.57 24.50 25.57 1,023,754 +0.65(+2.61%)
May 20, 2010 25.25 25.62 24.92 24.92 1,139,900 -1.29(-4.92%)
May 19, 2010 26.52 26.85 26.02 26.21 997,554 -0.34(-1.28%)
May 18, 2010 27.11 27.39 26.43 26.55 735,431 -0.22(-0.82%)
May 17, 2010 27.00 27.28 26.12 26.77 724,326 -0.07(-0.26%)
May 14, 2010 26.84 27.74 26.55 26.84 853,941 -1.09(-3.90%)
May 13, 2010 28.15 28.58 27.71 27.93 922,422 -0.20(-0.71%)
May 12, 2010 27.45 28.34 27.45 28.13 661,803 +0.75(+2.74%)
May 11, 2010 27.85 28.13 27.37 27.38 1,297,675 +0.00(+0.00%)
May 10, 2010 27.41 27.47 27.20 27.38 1,380,927 +0.98(+3.71%)
May 07, 2010 28.03 28.20 26.20 26.40 2,011,892 -1.59(-5.68%)
May 06, 2010 29.35 29.68 26.25 27.99 1,816,095 -0.89(-3.08%)
May 05, 2010 29.20 29.60 28.84 28.88 587,357 -0.65(-2.20%)
May 04, 2010 30.05 30.11 29.00 29.53 621,325 -0.92(-3.02%)
May 03, 2010 29.78 30.47 29.78 30.45 376,466 +0.38(+1.26%)
Apr 30, 2010 30.64 30.87 30.04 30.07 614,513 -0.49(-1.60%)
Apr 29, 2010 30.18 30.70 29.93 30.56 394,143 +0.57(+1.90%)
Apr 28, 2010 30.04 30.32 29.79 29.99 379,823 -0.02(-0.07%)
Apr 27, 2010 30.34 30.90 29.93 30.01 624,739 -0.61(-1.99%)
Apr 26, 2010 30.62 30.91 30.34 30.62 496,584 -0.10(-0.33%)
Apr 23, 2010 30.71 30.89 30.45 30.72 548,061 -0.01(-0.03%)
Apr 22, 2010 29.70 30.75 29.60 30.73 1,010,971 +0.77(+2.57%)
Apr 21, 2010 29.51 30.00 29.49 29.96 562,946 +0.39(+1.32%)
Apr 20, 2010 29.09 29.61 29.00 29.57 481,979 +0.70(+2.42%)
Apr 19, 2010 28.91 29.14 28.68 28.87 439,516 -0.18(-0.62%)
Apr 16, 2010 28.64 29.63 28.64 29.05 555,020 -0.45(-1.53%)
Apr 15, 2010 29.38 29.58 29.36 29.50 451,359 +0.00(+0.00%)
Apr 14, 2010 29.51 29.68 29.30 29.50 520,098 +0.02(+0.07%)
Apr 13, 2010 29.06 29.55 28.96 29.48 637,533 +0.38(+1.31%)
Apr 12, 2010 28.82 29.13 28.60 29.10 387,410 +0.35(+1.22%)
Apr 09, 2010 28.63 28.78 28.52 28.75 543,082 +0.13(+0.45%)
Apr 08, 2010 28.60 28.84 28.50 28.62 404,575 -0.07(-0.24%)
Apr 07, 2010 29.05 29.16 28.46 28.69 451,287 -0.54(-1.85%)
Apr 06, 2010 29.11 29.32 28.86 29.23 470,415 -0.06(-0.20%)
Apr 05, 2010 29.21 29.38 28.99 29.29 493,930 +0.03(+0.10%)
Apr 01, 2010 28.59 29.26 29.26 29.26 684,700 +0.89(+3.14%)
Mar 31, 2010 28.53 28.68 28.35 28.37 546,783 -0.30(-1.05%)
Mar 30, 2010 29.03 29.42 28.66 28.67 578,575 -0.42(-1.44%)
Mar 29, 2010 29.38 29.45 28.99 29.09 605,079 -0.30(-1.02%)
Mar 26, 2010 29.46 29.64 29.25 29.39 859,218 -0.06(-0.20%)
Mar 25, 2010 29.62 29.65 29.30 29.45 792,457 -0.08(-0.27%)
Mar 24, 2010 29.70 29.75 29.46 29.53 424,434 -0.25(-0.84%)
Mar 23, 2010 29.59 29.83 29.37 29.78 604,562 +0.27(+0.91%)
Mar 22, 2010 29.21 29.69 28.90 29.51 891,647 +0.16(+0.55%)
Mar 19, 2010 28.60 29.36 28.60 29.35 1,545,452 +0.78(+2.73%)
Mar 18, 2010 28.80 28.97 28.47 28.57 424,048 -0.22(-0.76%)
Mar 17, 2010 28.52 29.05 28.52 28.79 574,654 +0.41(+1.44%)
Mar 16, 2010 28.09 28.39 27.95 28.38 541,703 +0.25(+0.89%)
Mar 15, 2010 28.02 28.20 28.00 28.13 981,546 -0.20(-0.71%)
Mar 12, 2010 28.31 28.48 27.96 28.33 564,564 +0.04(+0.14%)
Mar 11, 2010 28.23 28.31 27.70 28.29 360,985 -0.07(-0.25%)
Mar 10, 2010 28.19 28.40 28.05 28.36 458,896 +0.11(+0.39%)
Mar 09, 2010 28.14 28.52 28.13 28.25 387,907 -0.08(-0.28%)
Mar 08, 2010 28.71 28.71 28.27 28.33 427,416 -0.34(-1.19%)
Mar 05, 2010 28.34 28.79 28.24 28.67 473,458 +0.52(+1.85%)
Mar 04, 2010 27.91 28.18 27.52 28.15 627,143 +0.11(+0.39%)
Mar 03, 2010 27.16 28.13 27.16 28.04 948,708 +0.84(+3.09%)
Mar 02, 2010 27.24 27.37 27.00 27.20 449,895 -0.09(-0.33%)
Mar 01, 2010 27.10 27.31 26.82 27.29 400,474 +0.19(+0.70%)
Feb 26, 2010 27.28 27.37 26.91 27.10 454,924 -0.18(-0.66%)
Feb 25, 2010 26.69 27.29 26.45 27.28 574,137 +0.21(+0.78%)
Feb 24, 2010 26.90 27.10 26.64 27.07 476,078 +0.25(+0.93%)
Feb 23, 2010 27.01 27.24 26.68 26.82 513,568 -0.38(-1.40%)
Feb 22, 2010 27.79 27.93 27.17 27.20 472,504 -0.46(-1.66%)
Feb 19, 2010 27.51 27.68 27.32 27.66 376,091 +0.04(+0.14%)
Feb 18, 2010 27.59 27.66 27.33 27.62 333,874 +0.08(+0.29%)
Feb 17, 2010 27.37 27.82 27.29 27.54 518,767 +0.17(+0.62%)
Feb 16, 2010 27.47 27.72 27.14 27.37 654,061 -0.06(-0.22%)
Feb 12, 2010 27.08 27.43 27.43 27.43 1,044,800 +0.12(+0.44%)
Feb 11, 2010 27.34 27.44 26.89 27.31 843,783 +0.00(+0.00%)
Feb 10, 2010 27.44 27.60 26.85 27.31 903,427 -0.16(-0.58%)
Feb 09, 2010 25.97 27.73 25.97 27.47 1,433,307 +1.67(+6.47%)
Feb 08, 2010 25.54 26.05 25.35 25.80 1,012,541 +0.35(+1.38%)
Feb 05, 2010 25.85 25.99 24.80 25.45 1,118,653 -0.47(-1.81%)
Feb 04, 2010 26.79 26.79 25.68 25.92 771,329 -1.03(-3.82%)
Feb 03, 2010 27.08 27.45 26.89 26.95 462,304 -0.25(-0.92%)
Feb 02, 2010 26.78 27.28 26.78 27.20 529,822 +0.37(+1.38%)
Feb 01, 2010 27.10 27.25 26.66 26.83 460,065 -0.14(-0.52%)
Jan 29, 2010 27.41 28.05 26.96 26.97 575,088 -0.42(-1.53%)
Jan 28, 2010 27.89 27.95 27.39 27.39 722,777 -0.59(-2.11%)
Jan 27, 2010 28.10 28.22 27.55 27.98 475,952 -0.19(-0.67%)
Jan 26, 2010 28.09 28.59 28.01 28.17 472,780 -0.07(-0.25%)
Jan 25, 2010 28.22 28.53 28.15 28.24 497,001 +0.16(+0.57%)
Jan 22, 2010 28.27 28.67 27.92 28.08 571,171 -0.33(-1.16%)
Jan 21, 2010 28.78 29.08 28.25 28.41 725,039 -0.30(-1.04%)
Jan 20, 2010 28.71 28.94 28.17 28.71 766,221 -0.28(-0.97%)
Jan 19, 2010 28.62 29.01 28.33 28.99 647,329 +0.09(+0.31%)
Jan 15, 2010 29.34 28.90 28.90 28.90 572,700 -0.52(-1.77%)
Jan 14, 2010 29.63 29.70 29.26 29.42 489,058 -0.27(-0.91%)
Jan 13, 2010 29.77 29.98 29.21 29.69 535,766 +0.07(+0.24%)
Jan 12, 2010 29.71 29.74 29.11 29.62 560,818 -0.37(-1.23%)
Jan 11, 2010 30.34 30.50 29.61 29.99 797,835 -0.49(-1.61%)
Jan 08, 2010 29.96 30.74 29.95 30.48 907,468 +0.31(+1.03%)
Jan 07, 2010 29.25 30.31 28.98 30.17 1,330,203 +0.98(+3.36%)
Jan 06, 2010 28.37 29.43 28.37 29.19 1,071,409 +0.73(+2.57%)
Jan 05, 2010 28.19 28.46 27.98 28.46 518,418 +0.31(+1.10%)
Jan 04, 2010 27.55 28.17 27.55 28.15 726,212 +0.65(+2.36%)
Dec 31, 2009 27.83 27.50 27.50 27.50 322,600 -0.25(-0.90%)
Dec 30, 2009 27.93 28.05 27.50 27.75 569,432 -0.40(-1.42%)
Dec 29, 2009 28.53 28.53 28.06 28.15 457,267 -0.26(-0.92%)
Dec 28, 2009 28.06 28.41 27.71 28.41 770,500 +0.39(+1.39%)
Dec 24, 2009 28.00 28.06 27.74 28.02 245,005 +0.06(+0.21%)
Dec 23, 2009 27.61 28.00 27.50 27.96 572,240 +0.35(+1.27%)
Dec 22, 2009 27.50 27.62 27.26 27.61 706,200 +0.22(+0.80%)
Dec 21, 2009 27.26 27.50 27.20 27.39 532,294 +0.19(+0.70%)
Dec 18, 2009 26.98 27.20 26.64 27.20 1,371,151 +0.38(+1.42%)
Dec 17, 2009 26.76 27.14 26.56 26.82 979,950 +0.03(+0.11%)
Dec 16, 2009 26.87 27.25 26.42 26.79 888,678 -0.20(-0.74%)
Dec 15, 2009 26.28 27.21 26.00 26.99 2,043,207 +0.77(+2.94%)
Dec 14, 2009 25.47 26.29 25.43 26.22 1,598,684 +1.06(+4.21%)
Dec 11, 2009 25.32 25.45 25.11 25.16 584,587 +0.03(+0.12%)
Dec 10, 2009 24.92 25.18 24.74 25.13 863,261 +0.39(+1.58%)
Dec 09, 2009 24.40 24.81 24.31 24.74 1,143,701 +0.43(+1.77%)
Dec 08, 2009 24.36 24.43 24.06 24.31 1,176,608 -0.32(-1.30%)
Dec 07, 2009 24.65 24.78 24.33 24.63 999,116 +0.04(+0.16%)
Dec 04, 2009 24.91 24.97 24.03 24.59 1,275,994 +0.05(+0.20%)
Dec 03, 2009 24.45 24.87 24.41 24.54 1,754,582 +0.09(+0.37%)
Dec 02, 2009 25.00 25.51 24.32 24.45 4,561,672 -0.54(-2.16%)
Dec 01, 2009 25.43 25.56 24.98 24.99 1,589,010 -0.41(-1.61%)
Nov 30, 2009 25.39 25.62 25.10 25.40 1,128,490 -0.09(-0.35%)
Nov 27, 2009 25.82 26.01 25.37 25.49 573,882 -0.98(-3.70%)
Nov 25, 2009 26.95 26.95 26.31 26.47 687,923 -0.78(-2.86%)
Nov 24, 2009 27.41 27.58 26.77 27.25 883,403 -0.19(-0.69%)
Nov 23, 2009 27.09 27.55 27.09 27.44 624,076 +0.36(+1.33%)
Nov 20, 2009 26.94 27.15 26.75 27.08 804,878 -0.10(-0.37%)
Nov 19, 2009 27.86 27.86 26.85 27.18 1,195,584 -0.87(-3.10%)
Nov 18, 2009 27.96 28.10 27.14 28.05 1,065,408 +0.01(+0.04%)
Nov 17, 2009 28.25 28.32 27.76 28.04 664,060 -0.40(-1.41%)
Nov 16, 2009 28.13 28.61 27.75 28.44 1,151,339 +0.43(+1.54%)
Nov 13, 2009 27.15 28.04 27.13 28.01 1,909,874 +1.29(+4.83%)
Nov 12, 2009 26.62 27.81 26.30 26.72 2,369,436 +1.25(+4.91%)
Nov 11, 2009 25.50 25.80 25.34 25.47 921,726 +0.20(+0.79%)
Nov 10, 2009 25.41 25.68 25.12 25.27 1,208,671 -0.16(-0.63%)
Nov 09, 2009 25.50 25.85 25.31 25.43 1,044,465 +0.16(+0.63%)
Nov 06, 2009 25.62 25.75 25.11 25.27 1,023,074 -0.63(-2.43%)
Nov 05, 2009 25.89 25.96 25.40 25.90 840,710 +0.51(+2.01%)
Nov 04, 2009 25.21 25.91 25.21 25.39 635,196 +0.28(+1.12%)
Nov 03, 2009 25.28 25.42 24.71 25.11 1,194,481 -0.26(-1.02%)
Nov 02, 2009 25.22 25.71 25.00 25.37 1,130,979 +0.13(+0.52%)
Oct 30, 2009 26.26 26.38 25.24 25.24 904,665 -1.05(-3.99%)
Oct 29, 2009 26.19 26.49 25.73 26.29 711,452 +0.49(+1.90%)
Oct 28, 2009 26.43 26.49 25.79 25.80 906,400 -0.69(-2.60%)
Oct 27, 2009 26.91 27.06 26.23 26.49 986,052 -0.36(-1.34%)
Oct 26, 2009 26.24 27.11 26.15 26.85 2,257,017 +1.27(+4.96%)
Oct 23, 2009 25.67 25.71 25.44 25.58 690,578 -0.11(-0.43%)
Oct 22, 2009 25.72 25.83 25.46 25.69 729,619 +0.04(+0.16%)
Oct 21, 2009 25.75 26.11 25.61 25.65 698,623 -0.20(-0.77%)
Oct 20, 2009 26.00 26.06 25.75 25.85 884,910 -0.33(-1.26%)
Oct 19, 2009 25.98 26.21 25.70 26.18 799,239 +0.30(+1.16%)
Oct 16, 2009 25.99 26.07 25.51 25.88 894,432 -0.18(-0.69%)
Oct 15, 2009 25.56 26.10 25.44 26.06 1,241,276 +0.39(+1.52%)
Oct 14, 2009 25.80 25.87 25.23 25.67 1,965,135 +0.02(+0.08%)
Oct 13, 2009 26.01 26.05 25.57 25.65 692,901 -0.35(-1.35%)
Oct 12, 2009 26.40 26.50 25.91 26.00 483,928 -0.23(-0.88%)
Oct 09, 2009 26.11 26.35 25.99 26.23 790,879 -0.15(-0.57%)
Oct 08, 2009 26.14 26.67 26.09 26.38 1,282,165 +0.36(+1.38%)
Oct 07, 2009 25.96 26.39 25.75 26.02 1,680,650 -0.01(-0.04%)
Oct 06, 2009 26.67 26.80 25.97 26.03 1,624,477 -0.36(-1.36%)
Oct 05, 2009 26.35 26.59 26.00 26.39 1,057,549 +0.06(+0.23%)
Oct 02, 2009 26.52 26.88 26.25 26.33 784,139 -0.32(-1.20%)
Oct 01, 2009 27.11 27.32 26.63 26.65 1,175,925 -0.49(-1.81%)
Sep 30, 2009 27.50 27.78 26.79 27.14 1,082,207 -0.41(-1.49%)
Sep 29, 2009 26.86 27.73 26.27 27.55 2,034,089 +0.86(+3.20%)
Sep 28, 2009 26.25 27.08 26.25 26.69 1,051,124 +0.49(+1.89%)
Sep 25, 2009 26.82 27.13 26.14 26.20 1,114,145 -0.74(-2.75%)
Sep 24, 2009 27.36 27.58 26.66 26.94 1,115,686 -0.41(-1.50%)
Sep 23, 2009 27.56 27.76 27.27 27.35 640,144 -0.39(-1.41%)
Sep 22, 2009 27.84 28.15 27.18 27.74 1,203,175 -0.01(-0.04%)
Sep 21, 2009 28.53 28.58 27.64 27.75 1,207,808 -1.04(-3.61%)
Sep 18, 2009 28.89 29.00 28.65 28.79 2,503,009 -0.01(-0.03%)
Sep 17, 2009 28.08 28.99 27.75 28.80 1,074,600 +0.56(+1.98%)
Sep 16, 2009 27.78 28.51 27.67 28.24 1,205,968 +0.40(+1.44%)
Sep 15, 2009 28.01 28.07 27.31 27.84 1,231,303 -0.30(-1.07%)
Sep 14, 2009 27.64 28.25 27.40 28.14 897,562 +0.21(+0.75%)
Sep 11, 2009 28.08 28.42 27.73 27.93 1,143,132 -0.37(-1.31%)
Sep 10, 2009 28.30 28.49 28.08 28.30 765,607 +0.06(+0.21%)
Sep 09, 2009 28.70 28.85 28.15 28.24 1,480,442 -0.40(-1.40%)
Sep 08, 2009 28.64 29.11 28.45 28.64 887,066 +0.42(+1.49%)
Sep 04, 2009 28.06 28.43 27.64 28.22 912,569 +0.21(+0.75%)
Sep 03, 2009 27.29 28.04 27.13 28.01 824,066 +0.79(+2.90%)
Sep 02, 2009 27.05 28.00 27.05 27.22 1,782,474 -0.02(-0.07%)
Sep 01, 2009 27.17 28.21 27.10 27.24 815,136 -0.17(-0.62%)
Aug 31, 2009 27.48 27.52 26.74 27.41 872,428 -0.40(-1.44%)
Aug 28, 2009 28.47 28.68 27.45 27.81 972,768 -0.47(-1.66%)
Aug 27, 2009 28.47 28.51 27.68 28.28 830,091 -0.14(-0.49%)
Aug 26, 2009 27.74 28.92 27.25 28.42 1,604,303 +0.68(+2.45%)
Aug 25, 2009 27.68 28.25 27.54 27.74 1,006,566 +0.13(+0.47%)
Aug 24, 2009 28.49 28.49 27.44 27.61 1,327,197 -0.57(-2.02%)
Aug 21, 2009 29.01 29.12 28.17 28.18 1,282,884 -0.57(-1.98%)
Aug 20, 2009 28.59 29.16 27.30 28.75 529,803 +0.14(+0.49%)
Aug 19, 2009 27.90 28.73 27.50 28.61 660,311 +0.56(+2.00%)
Aug 18, 2009 28.12 28.12 27.59 28.05 1,608,682 +0.24(+0.86%)
Aug 17, 2009 28.50 28.50 27.60 27.81 1,185,691 -0.93(-3.23%)
Aug 14, 2009 29.60 29.75 28.58 28.74 899,733 -0.83(-2.81%)
Aug 13, 2009 30.02 30.05 29.11 29.57 931,757 -0.48(-1.60%)
Aug 12, 2009 29.94 30.68 29.61 30.05 509,255 -0.24(-0.79%)
Aug 11, 2009 30.29 30.55 29.78 30.29 528,973 -0.17(-0.56%)
Aug 10, 2009 31.14 31.15 30.23 30.46 1,071,947 -0.94(-2.99%)
Aug 07, 2009 29.75 31.59 28.85 31.40 1,849,340 +1.89(+6.40%)
Aug 06, 2009 32.31 32.31 29.27 29.51 2,374,530 -2.30(-7.23%)
Aug 05, 2009 31.94 31.94 31.02 31.81 874,595 +0.23(+0.73%)
Aug 04, 2009 32.33 32.41 31.50 31.58 808,644 -0.73(-2.25%)
Aug 03, 2009 32.80 32.80 31.50 32.31 783,266 -0.09(-0.28%)
Jul 31, 2009 32.15 32.81 31.50 32.40 430,176 +0.19(+0.59%)
Jul 30, 2009 32.55 32.78 32.13 32.21 432,682 +0.25(+0.78%)
Jul 29, 2009 32.01 32.06 31.51 31.96 337,230 -0.21(-0.65%)
Jul 28, 2009 32.40 32.61 31.41 32.17 722,607 -0.52(-1.59%)
Jul 27, 2009 32.58 32.72 32.00 32.69 567,182 -0.30(-0.91%)
Jul 24, 2009 32.56 33.20 32.08 32.99 1,157,736 +0.08(+0.24%)
Jul 23, 2009 32.06 32.95 32.00 32.91 1,195,143 +0.71(+2.20%)
Jul 22, 2009 31.63 32.36 31.52 32.20 373,085 +0.29(+0.91%)
Jul 21, 2009 32.19 32.25 31.44 31.91 400,998 -0.13(-0.41%)
Jul 20, 2009 31.96 32.04 31.49 32.04 690,722 +0.49(+1.55%)
Jul 17, 2009 31.30 31.82 31.27 31.55 354,489 +0.18(+0.57%)
Jul 16, 2009 31.00 31.56 30.65 31.37 511,744 +0.27(+0.87%)
Jul 15, 2009 30.80 31.33 30.33 31.10 661,248 +0.55(+1.80%)
Jul 14, 2009 30.76 30.87 30.08 30.55 570,297 -0.25(-0.81%)
Jul 13, 2009 30.38 30.80 30.25 30.80 734,758 +0.14(+0.46%)
Jul 10, 2009 30.05 30.78 29.61 30.66 728,820 +0.28(+0.92%)
Jul 09, 2009 29.76 31.13 29.68 30.38 818,935 +0.80(+2.70%)
Jul 08, 2009 29.17 30.50 29.17 29.58 1,000,824 +0.44(+1.51%)
Jul 07, 2009 29.81 29.81 29.14 29.14 868,416 -0.66(-2.21%)
Jul 06, 2009 29.64 29.82 29.00 29.80 765,113 +0.12(+0.40%)
Jul 02, 2009 30.78 30.78 29.68 29.68 710,819 -1.67(-5.33%)
Jul 01, 2009 32.15 32.15 31.15 31.35 770,555 -0.65(-2.03%)
Jun 30, 2009 31.97 32.22 31.62 32.00 1,089,513 +0.00(+0.00%)
Jun 29, 2009 29.78 32.00 29.78 32.00 2,036,418 +2.76(+9.44%)
Jun 26, 2009 29.29 29.40 28.81 29.24 1,478,614 -0.14(-0.48%)
Jun 25, 2009 29.04 29.53 29.04 29.38 782,157 +0.38(+1.31%)
Jun 24, 2009 28.63 29.45 28.60 29.00 834,887 +0.46(+1.61%)
Jun 23, 2009 29.15 29.21 28.42 28.54 661,074 -0.53(-1.82%)
Jun 22, 2009 30.13 30.13 28.91 29.07 831,740 -1.31(-4.31%)
Jun 19, 2009 30.03 30.44 29.78 30.38 1,023,697 +0.60(+2.01%)
Jun 18, 2009 29.20 29.91 28.68 29.78 602,711 +0.72(+2.48%)
Jun 17, 2009 29.26 29.49 28.63 29.06 639,199 -0.14(-0.48%)
Jun 16, 2009 30.17 30.28 28.85 29.20 825,892 -0.64(-2.14%)
Jun 15, 2009 30.21 30.40 29.46 29.84 647,407 -0.83(-2.71%)
Jun 12, 2009 30.94 30.94 30.25 30.67 388,075 -0.42(-1.35%)
Jun 11, 2009 30.84 31.34 30.83 31.09 716,289 +0.38(+1.24%)
Jun 10, 2009 30.46 30.80 29.92 30.71 1,439,135 +0.51(+1.69%)
Jun 09, 2009 30.44 30.50 30.03 30.20 990,114 -0.14(-0.46%)
Jun 08, 2009 30.64 30.79 30.24 30.34 993,334 -0.56(-1.81%)
Jun 05, 2009 31.15 31.47 30.37 30.90 725,925 +0.16(+0.52%)
Jun 04, 2009 30.67 31.08 29.92 30.74 1,180,188 +0.21(+0.69%)
Jun 03, 2009 31.09 31.37 29.95 30.53 978,843 -0.95(-3.01%)
Jun 02, 2009 31.34 31.81 31.00 31.48 1,592,449 +0.30(+0.95%)
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.