ACM: Historical Prices for AECOM TECHNOLOGY COR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.94	27.15	26.75	27.08	804,900	27.08
19-Nov-09	27.86	27.86	26.85	27.18	1,195,600	27.18
18-Nov-09	27.96	28.10	27.14	28.05	1,065,500	28.05
17-Nov-09	28.25	28.32	27.76	28.04	664,100	28.04
16-Nov-09	28.13	28.61	27.75	28.44	1,151,400	28.44
13-Nov-09	26.90	28.04	26.81	28.01	1,909,800	28.01
12-Nov-09	26.62	27.81	26.30	26.72	2,369,500	26.72
11-Nov-09	25.50	25.80	25.34	25.47	921,800	25.47
10-Nov-09	25.41	25.68	25.12	25.27	1,208,700	25.27
9-Nov-09	25.50	25.85	25.31	25.43	1,044,500	25.43
6-Nov-09	25.62	25.75	25.11	25.27	1,023,100	25.27
5-Nov-09	25.89	25.96	25.40	25.90	840,800	25.90
4-Nov-09	25.21	25.91	25.21	25.39	635,200	25.39
3-Nov-09	25.28	25.42	24.71	25.11	1,194,500	25.11
2-Nov-09	25.22	25.71	25.00	25.37	1,131,000	25.37
30-Oct-09	26.26	26.38	25.24	25.24	904,700	25.24
29-Oct-09	26.19	26.49	25.73	26.29	711,500	26.29
28-Oct-09	26.43	26.49	25.79	25.80	906,400	25.80
27-Oct-09	26.91	27.06	26.23	26.49	986,100	26.49
26-Oct-09	26.24	27.11	26.15	26.85	2,257,100	26.85
23-Oct-09	25.86	26.00	25.31	25.58	690,600	25.58
22-Oct-09	25.72	25.83	25.46	25.69	729,700	25.69
21-Oct-09	25.75	26.11	25.61	25.65	698,700	25.65
20-Oct-09	26.14	26.57	25.72	25.85	885,000	25.85
19-Oct-09	25.98	26.21	25.70	26.18	799,300	26.18
16-Oct-09	25.99	26.07	25.51	25.88	894,500	25.88
15-Oct-09	25.56	26.10	25.44	26.06	1,241,300	26.06
14-Oct-09	25.80	25.87	25.10	25.67	1,965,200	25.67
13-Oct-09	26.01	26.05	25.57	25.65	692,900	25.65
12-Oct-09	26.28	26.50	25.91	26.00	484,000	26.00
9-Oct-09	26.11	26.35	25.99	26.23	790,900	26.23
8-Oct-09	26.14	26.67	26.09	26.38	1,282,200	26.38
7-Oct-09	25.96	26.39	25.75	26.02	1,680,700	26.02
6-Oct-09	26.67	26.80	25.97	26.03	1,624,500	26.03
5-Oct-09	26.35	26.59	26.00	26.39	1,057,600	26.39
2-Oct-09	26.52	26.89	26.25	26.33	784,200	26.33
1-Oct-09	27.11	27.32	26.63	26.65	1,176,000	26.65
30-Sep-09	27.50	27.78	26.79	27.14	1,082,300	27.14
29-Sep-09	26.86	27.73	26.27	27.55	2,034,100	27.55
28-Sep-09	26.25	27.08	26.25	26.61	1,051,200	26.61
25-Sep-09	26.82	27.13	26.14	26.20	1,114,200	26.20
24-Sep-09	27.36	27.58	26.66	26.94	1,115,700	26.94
23-Sep-09	27.56	27.76	27.27	27.35	640,200	27.35
22-Sep-09	27.84	28.15	27.18	27.74	1,203,200	27.74
21-Sep-09	28.53	28.58	27.64	27.75	1,207,900	27.75
18-Sep-09	28.89	29.00	28.65	28.79	2,503,100	28.79
17-Sep-09	28.08	28.99	27.75	28.80	1,074,600	28.80
16-Sep-09	27.78	28.52	27.67	28.30	1,206,000	28.30
15-Sep-09	28.01	28.07	27.31	27.84	1,231,400	27.84
14-Sep-09	27.64	28.25	27.40	28.14	897,600	28.14
11-Sep-09	28.08	28.42	27.73	27.93	1,143,200	27.93
10-Sep-09	28.30	28.49	28.08	28.30	765,700	28.30
9-Sep-09	28.70	28.85	28.15	28.24	1,480,500	28.24
8-Sep-09	28.64	29.11	28.45	28.64	887,100	28.64
4-Sep-09	28.06	28.43	27.64	28.22	912,600	28.22
3-Sep-09	27.29	28.04	27.13	28.01	824,100	28.01
2-Sep-09	27.05	28.00	27.05	27.22	1,782,500	27.22
1-Sep-09	27.17	28.21	27.10	27.24	815,200	27.24
31-Aug-09	27.48	27.52	26.74	27.41	872,500	27.41
28-Aug-09	28.47	28.68	27.45	27.81	972,800	27.81
27-Aug-09	28.47	28.51	27.68	28.28	830,100	28.28
26-Aug-09	27.74	28.92	27.25	28.42	1,604,400	28.42
25-Aug-09	27.68	28.25	27.54	27.74	1,006,600	27.74
24-Aug-09	28.49	28.49	27.44	27.61	1,327,200	27.61
21-Aug-09	29.01	29.12	28.17	28.18	1,282,900	28.18
20-Aug-09	28.59	29.16	27.30	28.75	529,900	28.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions