Aecom Technology Corp (NY: ACM )

66.83 USD +4.16 (+6.64%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 28.09 28.37 27.97 27.97 401,734 -0.16(-0.57%)
Dec 30, 2010 28.01 28.20 27.84 28.13 305,784 +0.11(+0.39%)
Dec 29, 2010 27.96 28.26 27.95 28.02 198,671 +0.06(+0.21%)
Dec 28, 2010 28.10 28.36 27.91 27.96 362,484 -0.16(-0.57%)
Dec 27, 2010 27.81 28.15 27.76 28.12 227,491 +0.07(+0.25%)
Dec 23, 2010 28.06 28.20 27.94 28.05 367,278 -0.12(-0.43%)
Dec 22, 2010 28.01 28.44 27.97 28.17 473,344 +0.09(+0.32%)
Dec 21, 2010 28.14 28.35 28.00 28.08 471,699 -0.05(-0.18%)
Dec 20, 2010 28.78 28.78 27.98 28.13 693,181 -0.64(-2.22%)
Dec 17, 2010 28.45 28.86 28.31 28.77 1,443,701 +0.37(+1.30%)
Dec 16, 2010 27.70 28.41 27.54 28.40 585,772 +0.68(+2.45%)
Dec 15, 2010 27.90 28.26 27.71 27.72 562,669 -0.30(-1.07%)
Dec 14, 2010 28.32 28.43 27.96 28.02 386,321 -0.24(-0.85%)
Dec 13, 2010 28.23 28.45 28.19 28.26 575,526 +0.22(+0.78%)
Dec 10, 2010 28.00 28.44 27.85 28.04 992,199 +0.07(+0.25%)
Dec 09, 2010 27.66 28.00 27.40 27.97 881,115 +0.43(+1.56%)
Dec 08, 2010 27.49 27.80 27.25 27.54 457,089 +0.14(+0.51%)
Dec 07, 2010 28.22 28.22 27.30 27.40 868,185 -0.46(-1.65%)
Dec 06, 2010 27.10 27.95 27.04 27.86 959,015 +0.60(+2.20%)
Dec 03, 2010 27.00 27.29 26.76 27.26 580,417 +0.06(+0.22%)
Dec 02, 2010 26.50 27.43 26.25 27.20 1,144,941 +0.69(+2.60%)
Dec 01, 2010 26.10 26.55 25.96 26.51 829,268 +0.75(+2.91%)
Nov 30, 2010 25.85 26.10 25.75 25.76 682,430 -0.39(-1.49%)
Nov 29, 2010 26.06 26.25 25.75 26.15 741,909 -0.03(-0.11%)
Nov 26, 2010 26.04 26.31 25.83 26.18 226,086 -0.18(-0.68%)
Nov 24, 2010 26.32 26.36 26.36 26.36 668,123 +0.21(+0.80%)
Nov 23, 2010 26.48 26.51 26.13 26.15 638,935 -0.65(-2.43%)
Nov 22, 2010 26.61 26.86 26.32 26.80 584,153 -0.04(-0.15%)
Nov 19, 2010 27.06 27.06 26.68 26.84 573,038 -0.31(-1.14%)
Nov 18, 2010 27.06 27.53 27.01 27.15 534,370 +0.27(+1.00%)
Nov 17, 2010 26.82 26.98 26.78 26.88 584,444 +0.04(+0.15%)
Nov 16, 2010 27.25 27.26 26.47 26.84 818,584 -0.58(-2.12%)
Nov 15, 2010 27.22 27.73 27.22 27.42 669,198 -0.06(-0.22%)
Nov 12, 2010 27.95 27.95 27.47 27.48 1,004,973 -0.42(-1.51%)
Nov 11, 2010 27.58 27.92 26.81 27.90 1,372,998 -0.05(-0.18%)
Nov 10, 2010 27.39 27.95 27.31 27.95 498,637 +0.41(+1.49%)
Nov 09, 2010 27.73 27.81 27.32 27.54 671,844 -0.22(-0.79%)
Nov 08, 2010 27.87 27.87 27.52 27.76 579,225 -0.07(-0.25%)
Nov 05, 2010 27.36 27.93 27.36 27.83 548,876 +0.38(+1.38%)
Nov 04, 2010 27.17 27.45 27.12 27.45 592,343 +0.52(+1.93%)
Nov 03, 2010 27.04 27.11 26.61 26.93 439,844 -0.20(-0.74%)
Nov 02, 2010 27.18 27.24 26.75 27.13 594,740 +0.21(+0.78%)
Nov 01, 2010 26.53 27.03 26.53 26.92 943,002 +0.41(+1.55%)
Oct 29, 2010 26.01 26.73 26.00 26.51 878,423 +0.36(+1.38%)
Oct 28, 2010 26.25 26.36 25.93 26.15 543,135 +0.06(+0.23%)
Oct 27, 2010 26.22 26.25 25.74 26.09 620,931 -0.19(-0.72%)
Oct 25, 2010 26.00 26.32 25.91 26.28 718,707 +0.44(+1.70%)
Oct 22, 2010 25.82 26.06 25.64 25.84 635,157 +0.20(+0.78%)
Oct 21, 2010 25.75 25.95 25.46 25.64 345,677 -0.06(-0.23%)
Oct 20, 2010 25.49 25.90 25.40 25.70 426,214 +0.24(+0.94%)
Oct 19, 2010 25.48 25.90 25.25 25.46 1,036,318 -0.42(-1.62%)
Oct 18, 2010 25.56 25.88 25.32 25.88 692,207 +0.27(+1.05%)
Oct 15, 2010 25.66 25.67 25.43 25.61 722,188 +0.26(+1.03%)
Oct 14, 2010 25.43 25.68 25.21 25.35 585,764 -0.21(-0.82%)
Oct 13, 2010 25.26 25.70 25.16 25.56 579,281 +0.51(+2.04%)
Oct 12, 2010 25.00 25.20 24.65 25.05 535,803 -0.02(-0.08%)
Oct 11, 2010 24.44 25.25 24.38 25.07 848,032 +0.67(+2.75%)
Oct 08, 2010 24.40 24.53 24.26 24.40 421,244 +0.09(+0.37%)
Oct 07, 2010 24.38 24.38 24.09 24.31 614,056 +0.05(+0.21%)
Oct 06, 2010 24.37 24.37 24.13 24.26 572,480 -0.11(-0.45%)
Oct 05, 2010 24.05 24.50 24.05 24.37 604,614 +0.45(+1.88%)
Oct 04, 2010 24.20 24.43 23.81 23.92 570,172 -0.38(-1.56%)
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.