ACY.OL: Historical Prices for ACERGY

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	88.10	90.50	88.05	88.60	1,495,100	88.60
17-Dec-09	88.00	89.50	87.75	87.95	1,397,000	87.95
16-Dec-09	87.50	88.65	86.55	88.20	1,829,300	88.20
15-Dec-09	87.50	87.50	86.75	87.50	985,600	87.50
14-Dec-09	86.85	87.55	86.10	87.50	1,073,100	87.50
11-Dec-09	87.60	88.10	86.05	86.25	1,272,600	86.25
9-Dec-09	87.00	87.50	85.75	86.95	1,205,300	86.95
8-Dec-09	88.60	88.70	86.40	87.70	1,045,400	87.70
7-Dec-09	87.50	89.20	86.85	88.60	1,207,800	88.60
4-Dec-09	87.00	88.20	85.20	87.50	1,420,700	87.50
3-Dec-09	87.10	87.90	86.30	87.30	1,353,500	87.30
2-Dec-09	85.80	86.80	85.05	86.00	998,800	86.00
1-Dec-09	84.65	86.00	84.45	85.60	1,178,800	85.60
30-Nov-09	86.10	86.25	83.10	83.55	1,552,600	83.55
27-Nov-09	81.75	85.45	81.50	85.45	1,496,900	85.45
26-Nov-09	84.80	85.35	83.00	83.70	2,189,800	83.70
25-Nov-09	81.50	84.70	80.50	84.20	3,856,300	84.20
24-Nov-09	80.20	81.50	79.35	81.50	2,298,400	81.50
23-Nov-09	80.00	81.15	79.30	81.15	1,705,300	81.15
20-Nov-09	79.15	80.20	76.65	78.05	1,983,900	78.05
19-Nov-09	80.80	81.00	78.40	78.75	2,005,000	78.75
18-Nov-09	82.50	82.95	81.00	81.25	1,395,700	81.25
17-Nov-09	83.70	83.70	81.00	81.50	2,828,100	81.50
16-Nov-09	83.40	83.80	82.45	83.80	1,171,300	83.80
13-Nov-09	82.20	83.55	80.55	81.70	2,187,500	81.70
12-Nov-09	84.30	84.65	82.20	82.80	2,064,000	82.80
11-Nov-09	81.15	84.65	81.15	84.55	3,227,900	84.55
10-Nov-09	78.90	81.65	78.45	80.80	3,090,900	80.80
9-Nov-09	75.60	78.90	75.60	78.90	1,734,700	78.90
6-Nov-09	75.60	77.60	74.00	74.95	1,596,300	74.95
5-Nov-09	73.75	75.85	72.90	75.00	1,649,700	75.00
4-Nov-09	72.90	75.50	72.85	75.15	2,049,200	75.15
3-Nov-09	73.10	74.00	71.15	72.00	2,768,300	72.00
2-Nov-09	72.00	73.80	70.55	72.00	2,477,000	72.00
30-Oct-09	74.80	75.20	72.10	72.50	1,618,100	72.50
29-Oct-09	71.80	74.80	71.65	74.50	2,418,900	74.50
28-Oct-09	75.75	75.80	71.35	72.00	3,148,400	72.00
27-Oct-09	76.00	76.95	75.25	75.95	1,951,200	75.95
26-Oct-09	77.75	78.00	75.25	75.35	2,766,900	75.35
23-Oct-09	79.00	80.30	78.35	78.55	1,674,900	78.55
22-Oct-09	78.85	79.15	77.55	78.05	1,686,700	78.05
21-Oct-09	79.40	80.40	77.55	79.55	3,426,700	79.55
20-Oct-09	77.10	79.85	75.55	79.45	5,028,500	79.45
19-Oct-09	75.50	76.75	75.05	76.65	3,227,100	76.65
16-Oct-09	75.50	76.05	71.50	72.85	3,149,000	72.85
15-Oct-09	74.50	75.10	72.15	73.95	4,473,200	73.95
14-Oct-09	77.70	79.00	73.60	74.00	9,474,000	74.00
13-Oct-09	76.75	77.10	74.10	75.00	2,409,500	75.00
12-Oct-09	78.55	78.55	76.20	76.50	1,844,800	76.50
9-Oct-09	77.70	78.60	76.50	77.20	1,828,100	77.20
8-Oct-09	76.25	78.00	75.15	78.00	2,661,700	78.00
7-Oct-09	74.15	76.70	73.05	75.00	2,437,600	75.00
6-Oct-09	70.60	74.70	70.60	74.70	2,238,900	74.70
5-Oct-09	69.00	70.20	67.35	69.85	1,530,100	69.85
2-Oct-09	70.60	70.85	67.55	68.55	2,636,600	68.55
1-Oct-09	72.70	73.60	70.85	71.20	1,407,600	71.20
30-Sep-09	73.00	73.70	70.95	72.75	1,838,900	72.75
29-Sep-09	73.00	73.30	71.90	72.70	2,286,200	72.70
28-Sep-09	71.00	72.45	69.15	72.45	1,543,500	72.45
25-Sep-09	70.90	72.00	70.35	71.50	2,900	71.50
24-Sep-09	71.50	71.55	67.80	69.05	3,371,800	69.05
23-Sep-09	71.60	74.30	71.20	72.25	3,293,900	72.25
22-Sep-09	68.45	71.80	67.90	71.00	4,086,200	71.00
21-Sep-09	68.40	68.40	65.85	66.70	1,651,000	66.70
18-Sep-09	66.80	70.20	66.30	67.90	3,935,200	67.90
17-Sep-09	68.50	69.00	65.65	66.85	3,205,300	66.85
* 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