Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:17PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Acergy SA (ACGY)

On Nov 25: 15.18   0.79 (5.49%)

MORE ON ACGY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.92 15.24 14.85 15.18 356,900 15.18 24-Nov-09 14.43 14.45 14.25 14.39 395,000 14.39 23-Nov-09 14.32 14.48 14.25 14.31 191,200 14.31 20-Nov-09 13.58 13.87 13.57 13.81 146,900 13.81 19-Nov-09 14.04 14.10 13.82 14.08 304,200 14.08 18-Nov-09 14.66 14.66 14.28 14.48 254,700 14.48 17-Nov-09 14.60 14.64 14.34 14.61 197,900 14.61 16-Nov-09 14.83 15.09 14.83 15.01 107,700 15.01 13-Nov-09 14.35 14.65 14.18 14.56 99,300 14.56 12-Nov-09 14.91 14.91 14.40 14.44 172,900 14.44 11-Nov-09 14.96 15.07 14.88 14.96 397,500 14.96 10-Nov-09 14.25 14.55 14.14 14.33 420,600 14.33 9-Nov-09 13.90 14.20 13.86 14.03 630,600 14.03 6-Nov-09 13.18 13.38 12.99 13.18 193,300 13.18 5-Nov-09 13.26 13.33 13.02 13.22 374,200 13.22 4-Nov-09 13.10 13.24 12.95 12.97 585,400 12.97 3-Nov-09 12.32 12.59 12.24 12.55 485,400 12.55 2-Nov-09 12.38 13.13 12.25 12.60 1,452,200 12.60 30-Oct-09 13.03 13.13 12.25 12.38 377,100 12.38 29-Oct-09 13.00 13.31 12.91 13.09 565,500 13.09 28-Oct-09 12.91 12.96 12.36 12.39 233,500 12.39 27-Oct-09 13.55 13.64 13.15 13.32 203,600 13.32 26-Oct-09 13.87 13.88 13.16 13.26 944,700 13.26 23-Oct-09 14.39 14.44 13.94 13.99 198,300 13.99 22-Oct-09 14.06 14.26 13.98 14.22 701,600 14.22 21-Oct-09 14.16 14.46 14.09 14.09 385,500 14.09 20-Oct-09 14.28 14.33 14.01 14.16 193,000 14.16 19-Oct-09 13.60 13.88 13.42 13.87 489,000 13.87 16-Oct-09 13.06 13.10 12.85 13.03 307,200 13.03 15-Oct-09 13.37 13.57 13.28 13.51 433,100 13.51 14-Oct-09 13.57 13.62 13.13 13.46 586,500 13.46 13-Oct-09 13.34 13.69 13.17 13.59 273,200 13.59 12-Oct-09 13.69 13.84 13.52 13.63 213,900 13.63 9-Oct-09 13.78 13.83 13.55 13.58 180,400 13.58 8-Oct-09 13.42 13.90 13.35 13.79 150,000 13.79 7-Oct-09 12.87 13.36 12.85 13.25 261,900 13.25 6-Oct-09 12.74 13.27 12.74 13.02 487,300 13.02 5-Oct-09 11.85 12.34 11.76 12.34 142,600 12.34 2-Oct-09 11.71 12.01 11.66 11.83 161,300 11.83 1-Oct-09 12.44 12.49 12.10 12.11 237,600 12.11 30-Sep-09 12.64 12.73 12.19 12.63 203,000 12.63 29-Sep-09 12.46 12.51 12.29 12.49 368,400 12.49 28-Sep-09 12.03 12.61 12.03 12.55 517,200 12.55 25-Sep-09 12.13 12.41 12.12 12.39 543,500 12.39 24-Sep-09 12.31 12.32 11.65 11.85 338,400 11.85 23-Sep-09 12.54 12.62 12.22 12.26 425,600 12.26 22-Sep-09 12.23 12.26 11.92 12.16 299,400 12.16 21-Sep-09 11.24 11.57 11.18 11.37 163,800 11.37 18-Sep-09 11.80 11.85 11.51 11.61 189,500 11.61 17-Sep-09 11.39 11.53 11.17 11.31 137,000 11.31 16-Sep-09 11.20 11.44 11.15 11.42 325,300 11.42 15-Sep-09 10.70 10.82 10.50 10.81 117,200 10.81 14-Sep-09 10.32 10.52 10.27 10.51 97,900 10.51 11-Sep-09 10.70 10.86 10.53 10.59 140,200 10.59 10-Sep-09 10.46 10.59 10.35 10.56 68,300 10.56 9-Sep-09 10.50 10.63 10.39 10.50 68,000 10.50 8-Sep-09 10.38 10.40 10.21 10.28 324,700 10.28 4-Sep-09 9.81 10.00 9.72 9.99 133,900 9.99 3-Sep-09 9.91 9.96 9.67 9.86 219,500 9.86 2-Sep-09 9.63 9.81 9.57 9.61 155,200 9.61 1-Sep-09 10.06 10.32 9.85 9.89 129,900 9.89 31-Aug-09 10.10 10.16 10.01 10.10 158,000 10.10 28-Aug-09 10.70 10.73 10.41 10.48 98,100 10.48 27-Aug-09 10.60 10.62 10.22 10.45 126,600 10.45 26-Aug-09 10.81 10.90 10.66 10.77 84,600 10.77 25-Aug-09 11.16 11.18 10.92 10.94 266,500 10.94 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions