Aecom Technology Corp (NY: ACM )

66.76 USD -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 32.31 32.31 31.35 31.69 834,109 -0.52(-1.61%)
May 30, 2008 31.11 32.54 30.81 32.21 2,549,402 +1.08(+3.47%)
May 29, 2008 30.92 31.13 30.24 31.13 739,374 +0.17(+0.55%)
May 28, 2008 30.62 30.99 30.33 30.96 535,553 +0.34(+1.11%)
May 27, 2008 30.38 30.65 29.75 30.62 710,386 +0.22(+0.72%)
May 26, 2008 30.94 30.98 29.58 30.40 0 +0.00(+0.00%)
May 23, 2008 30.94 30.98 29.58 30.40 809,364 -0.63(-2.03%)
May 22, 2008 31.19 31.46 30.88 31.03 1,151,216 -0.12(-0.39%)
May 21, 2008 31.92 32.13 31.00 31.15 1,358,634 -0.79(-2.47%)
May 20, 2008 31.15 32.00 30.93 31.94 2,389,736 +0.62(+1.98%)
May 19, 2008 30.85 31.65 30.34 31.32 2,491,018 +1.12(+3.71%)
May 16, 2008 29.99 30.29 29.70 30.20 2,779,192 +0.31(+1.04%)
May 15, 2008 29.79 30.00 29.65 29.89 714,843 +0.04(+0.13%)
May 14, 2008 29.82 30.00 29.40 29.85 1,048,097 -0.11(-0.37%)
May 13, 2008 30.00 30.20 29.64 29.96 1,556,310 +0.16(+0.54%)
May 12, 2008 29.74 29.95 29.50 29.80 1,239,015 +0.21(+0.71%)
May 09, 2008 29.69 29.98 29.47 29.59 348,916 -0.16(-0.54%)
May 08, 2008 29.60 29.99 29.17 29.75 1,997,256 +0.85(+2.94%)
May 07, 2008 29.00 29.24 28.62 28.90 717,778 +0.01(+0.03%)
May 06, 2008 28.63 29.06 28.52 28.89 513,643 +0.14(+0.49%)
May 05, 2008 28.78 29.24 28.61 28.75 413,248 -0.14(-0.48%)
May 02, 2008 28.69 29.25 28.42 28.89 672,181 +0.48(+1.69%)
May 01, 2008 27.47 28.45 27.31 28.41 946,496 +0.95(+3.46%)
Apr 30, 2008 26.99 27.99 26.90 27.46 587,731 +0.61(+2.27%)
Apr 29, 2008 26.59 27.21 26.44 26.85 399,827 -0.03(-0.11%)
Apr 28, 2008 27.14 27.30 26.37 26.88 371,539 -0.22(-0.81%)
Apr 25, 2008 27.56 27.56 26.61 27.10 232,613 -0.25(-0.91%)
Apr 24, 2008 26.94 27.53 26.31 27.35 263,440 +0.73(+2.74%)
Apr 23, 2008 27.16 27.26 26.39 26.62 250,002 -0.40(-1.48%)
Apr 22, 2008 27.00 27.10 26.50 27.02 335,934 -0.66(-2.38%)
Apr 21, 2008 27.22 27.80 26.67 27.68 445,143 +0.13(+0.47%)
Apr 18, 2008 27.26 28.00 27.06 27.55 686,288 +0.74(+2.76%)
Apr 17, 2008 26.49 26.93 25.95 26.81 439,760 +0.05(+0.19%)
Apr 16, 2008 25.99 26.82 25.89 26.76 358,913 +1.24(+4.86%)
Apr 15, 2008 25.31 25.63 24.98 25.52 303,298 +0.21(+0.83%)
Apr 14, 2008 25.49 25.89 24.59 25.31 591,671 -0.24(-0.94%)
Apr 11, 2008 26.31 26.31 25.40 25.55 441,337 -1.03(-3.88%)
Apr 10, 2008 26.20 26.67 25.85 26.58 582,825 +0.66(+2.55%)
Apr 09, 2008 26.38 26.64 25.71 25.92 557,529 -0.38(-1.44%)
Apr 08, 2008 26.76 26.76 25.57 26.30 1,251,495 -0.62(-2.30%)
Apr 07, 2008 27.57 27.88 26.79 26.92 445,819 -0.79(-2.85%)
Apr 04, 2008 27.50 28.23 27.44 27.71 552,509 -0.03(-0.11%)
Apr 03, 2008 27.25 28.09 26.96 27.74 514,999 +0.24(+0.87%)
Apr 02, 2008 26.96 27.74 26.70 27.50 1,054,295 +0.70(+2.61%)
Apr 01, 2008 26.54 26.99 26.21 26.80 683,692 +0.79(+3.04%)
Mar 31, 2008 25.79 26.40 25.68 26.01 375,192 +0.14(+0.54%)
Mar 28, 2008 25.59 26.77 25.59 25.87 1,219,526 +0.08(+0.31%)
Mar 27, 2008 24.55 26.48 24.55 25.79 1,622,028 +1.10(+4.46%)
Mar 26, 2008 24.69 25.00 24.36 24.69 434,690 -0.26(-1.04%)
Mar 25, 2008 25.00 25.07 24.15 24.95 675,900 +0.15(+0.60%)
Mar 24, 2008 23.69 25.00 23.62 24.80 698,743 +1.00(+4.20%)
Mar 21, 2008 23.99 24.40 23.25 23.80 1,152,593 +0.00(+0.00%)
Mar 20, 2008 23.99 24.40 23.25 23.80 1,152,593 +0.18(+0.76%)
Mar 19, 2008 24.48 25.12 23.62 23.62 743,306 -0.96(-3.91%)
Mar 18, 2008 23.70 24.67 23.50 24.58 826,135 +1.52(+6.59%)
Mar 17, 2008 23.27 24.36 22.28 23.06 768,711 -1.20(-4.95%)
Mar 14, 2008 25.48 25.83 23.94 24.26 684,486 -1.05(-4.15%)
Mar 13, 2008 24.52 25.45 24.13 25.31 373,519 +0.48(+1.93%)
Mar 12, 2008 25.10 25.39 24.40 24.83 519,800 -0.26(-1.04%)
Mar 11, 2008 24.92 25.30 24.50 25.09 533,509 +0.86(+3.55%)
Mar 10, 2008 25.42 25.45 24.06 24.23 547,441 -1.15(-4.53%)
Mar 07, 2008 25.33 25.95 24.76 25.38 446,674 -0.27(-1.05%)
Mar 06, 2008 26.60 26.95 25.59 25.65 724,919 -1.03(-3.86%)
Mar 05, 2008 26.52 26.84 26.20 26.68 447,886 +0.16(+0.60%)
Mar 04, 2008 26.28 26.75 26.10 26.52 461,546 +0.05(+0.19%)
Mar 03, 2008 25.89 26.57 25.35 26.47 606,745 +0.55(+2.12%)
Feb 29, 2008 26.63 27.00 25.72 25.92 696,301 -1.08(-4.00%)
Feb 28, 2008 27.07 27.15 26.15 27.00 1,059,897 -0.07(-0.26%)
Feb 27, 2008 29.05 29.54 26.05 27.07 2,029,576 -2.76(-9.25%)
Feb 26, 2008 29.51 30.08 29.33 29.83 1,021,835 -0.12(-0.40%)
Feb 25, 2008 29.37 30.00 29.35 29.95 1,461,135 +0.45(+1.53%)
Feb 22, 2008 28.86 29.59 28.66 29.50 1,139,478 +0.49(+1.69%)
Feb 21, 2008 28.40 29.45 28.25 29.01 1,805,791 +0.61(+2.15%)
Feb 20, 2008 28.10 28.50 27.80 28.40 496,298 +0.16(+0.57%)
Feb 19, 2008 28.69 28.85 28.01 28.24 447,812 -0.14(-0.49%)
Feb 18, 2008 27.72 28.63 27.50 28.38 0 +0.00(+0.00%)
Feb 15, 2008 27.72 28.63 27.50 28.38 575,162 +0.45(+1.61%)
Feb 14, 2008 28.57 28.57 27.83 27.93 591,196 -0.30(-1.06%)
Feb 13, 2008 27.14 28.67 26.97 28.23 938,694 +1.41(+5.26%)
Feb 12, 2008 26.50 27.67 26.26 26.82 1,046,062 +0.92(+3.55%)
Feb 11, 2008 25.51 26.23 25.03 25.90 454,342 +0.44(+1.73%)
Feb 08, 2008 25.00 26.24 25.00 25.46 455,314 +0.46(+1.84%)
Feb 07, 2008 24.68 25.44 24.36 25.00 385,900 +0.13(+0.52%)
Feb 06, 2008 24.72 25.70 24.72 24.87 429,897 +0.30(+1.22%)
Feb 05, 2008 25.74 25.74 24.10 24.57 469,441 -1.32(-5.10%)
Feb 04, 2008 25.19 26.01 24.83 25.89 681,883 +0.58(+2.29%)
Feb 01, 2008 24.71 25.50 24.71 25.31 566,088 +0.75(+3.05%)
Jan 31, 2008 23.37 24.92 23.14 24.56 512,566 +0.85(+3.58%)
Jan 30, 2008 24.34 24.73 23.56 23.71 431,267 -0.76(-3.11%)
Jan 29, 2008 23.50 24.86 23.06 24.47 646,126 +0.44(+1.83%)
Jan 28, 2008 22.61 24.14 22.35 24.03 321,604 +1.02(+4.43%)
Jan 25, 2008 24.03 24.21 22.48 23.01 715,224 -0.76(-3.20%)
Jan 24, 2008 24.55 25.75 23.68 23.77 804,202 -0.74(-3.02%)
Jan 23, 2008 23.29 24.59 22.60 24.51 937,446 +0.61(+2.55%)
Jan 22, 2008 21.85 24.00 19.96 23.90 812,737 -0.27(-1.12%)
Jan 21, 2008 24.28 24.71 23.86 24.17 0 +0.00(+0.00%)
Jan 18, 2008 24.28 24.71 23.86 24.17 723,515 +0.03(+0.12%)
Jan 17, 2008 24.72 25.00 24.00 24.14 814,830 -0.53(-2.15%)
Jan 16, 2008 24.80 25.05 23.72 24.67 754,889 -0.19(-0.76%)
Jan 15, 2008 25.03 25.20 24.54 24.86 736,189 -0.35(-1.39%)
Jan 14, 2008 25.69 25.82 24.75 25.21 450,300 -0.26(-1.02%)
Jan 11, 2008 25.51 25.97 25.11 25.47 294,585 -0.28(-1.09%)
Jan 10, 2008 25.84 26.00 25.03 25.75 422,550 +0.08(+0.31%)
Jan 09, 2008 24.66 25.72 24.59 25.67 627,439 +0.66(+2.64%)
Jan 08, 2008 24.66 25.61 24.66 25.01 1,122,601 +0.08(+0.32%)
Jan 07, 2008 25.56 25.75 24.11 24.93 1,353,229 -0.83(-3.22%)
Jan 04, 2008 26.55 26.62 25.56 25.76 546,290 -1.22(-4.52%)
Jan 03, 2008 27.64 28.15 26.88 26.98 538,958 -0.51(-1.86%)
Jan 02, 2008 28.40 28.94 27.36 27.49 546,456 -1.08(-3.78%)
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.