Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.80 31.81 31.18 31.64 786,243 -0.22(-0.70%)
Apr 29, 2014 31.95 32.19 31.72 31.87 699,222 -0.02(-0.06%)
Apr 28, 2014 32.11 32.39 31.43 31.89 513,303 -0.08(-0.24%)
Apr 25, 2014 32.35 32.35 31.94 31.96 485,731 -0.48(-1.47%)
Apr 24, 2014 32.52 32.59 32.09 32.44 445,284 +0.00(+0.00%)
Apr 23, 2014 32.36 32.57 32.21 32.44 402,316 +0.04(+0.12%)
Apr 22, 2014 31.91 32.50 31.82 32.40 405,499 +0.56(+1.75%)
Apr 21, 2014 31.69 32.07 31.55 31.85 331,265 +0.13(+0.40%)
Apr 17, 2014 31.75 31.72 31.72 31.72 587,005 -0.07(-0.21%)
Apr 16, 2014 32.06 32.06 31.68 31.79 389,171 +0.11(+0.34%)
Apr 15, 2014 31.53 31.95 31.23 31.68 422,498 +0.14(+0.43%)
Apr 14, 2014 31.56 31.66 31.25 31.54 564,199 +0.22(+0.72%)
Apr 11, 2014 31.32 32.02 31.21 31.32 764,983 -0.73(-2.28%)
Apr 10, 2014 32.21 32.36 31.85 32.05 931,138 -0.25(-0.79%)
Apr 09, 2014 31.72 32.31 31.48 32.30 581,584 +0.76(+2.41%)
Apr 08, 2014 30.48 31.61 30.37 31.54 982,715 +1.07(+3.52%)
Apr 07, 2014 31.21 31.38 30.27 30.47 606,629 -0.91(-2.89%)
Apr 04, 2014 32.11 32.42 31.22 31.38 812,542 -0.67(-2.10%)
Apr 03, 2014 32.17 32.17 31.76 32.05 481,379 -0.10(-0.30%)
Apr 02, 2014 31.58 32.17 31.31 32.15 601,167 +0.61(+1.95%)
Apr 01, 2014 31.41 31.55 31.11 31.53 475,295 +0.14(+0.44%)
Mar 31, 2014 31.16 31.47 31.02 31.40 556,071 +0.50(+1.61%)
Mar 28, 2014 30.74 31.13 30.68 30.90 381,128 +0.24(+0.80%)
Mar 27, 2014 30.75 30.97 30.50 30.66 562,459 -0.03(-0.10%)
Mar 26, 2014 31.43 31.57 30.66 30.68 550,697 -0.56(-1.78%)
Mar 25, 2014 31.30 31.43 31.00 31.24 579,402 +0.13(+0.41%)
Mar 24, 2014 31.78 31.83 30.78 31.11 653,722 -0.59(-1.85%)
Mar 21, 2014 31.48 31.72 31.34 31.70 923,040 +0.40(+1.28%)
Mar 20, 2014 31.08 31.48 31.05 31.30 395,103 +0.12(+0.38%)
Mar 19, 2014 31.54 31.67 31.00 31.18 475,798 -0.33(-1.05%)
Mar 18, 2014 30.71 31.52 30.61 31.51 717,183 +0.84(+2.74%)
Mar 17, 2014 30.53 31.08 30.53 30.67 314,202 +0.25(+0.83%)
Mar 14, 2014 30.37 30.68 30.33 30.42 283,198 -0.08(-0.26%)
Mar 13, 2014 30.89 31.17 30.29 30.50 688,574 -0.32(-1.05%)
Mar 12, 2014 30.66 30.93 30.44 30.82 514,542 -0.08(-0.25%)
Mar 11, 2014 31.32 31.52 30.78 30.90 391,236 -0.32(-1.03%)
Mar 10, 2014 31.48 31.49 30.99 31.22 573,695 -0.27(-0.87%)
Mar 07, 2014 31.06 31.65 31.03 31.49 1,443,275 +0.53(+1.70%)
Mar 06, 2014 30.97 31.18 30.81 30.97 437,726 +0.11(+0.35%)
Mar 05, 2014 30.84 30.96 30.56 30.86 353,389 +0.09(+0.29%)
Mar 04, 2014 30.55 30.82 30.37 30.77 830,203 +0.58(+1.91%)
Mar 03, 2014 30.74 30.74 29.88 30.20 1,362,960 -0.98(-3.13%)
Feb 28, 2014 30.87 31.23 30.72 31.17 1,317,456 +0.27(+0.88%)
Feb 27, 2014 29.79 30.97 29.68 30.90 1,391,906 +0.99(+3.30%)
Feb 26, 2014 29.73 30.17 29.45 29.91 577,426 +0.26(+0.89%)
Feb 25, 2014 29.79 29.80 29.36 29.65 498,709 -0.18(-0.59%)
Feb 24, 2014 29.51 30.07 29.51 29.83 870,493 +0.40(+1.36%)
Feb 21, 2014 29.77 29.96 29.41 29.43 428,067 -0.30(-1.02%)
Feb 20, 2014 29.35 29.79 29.34 29.73 468,693 +0.38(+1.30%)
Feb 19, 2014 29.77 30.17 29.31 29.35 699,618 -0.56(-1.86%)
Feb 18, 2014 29.28 29.98 29.18 29.90 1,029,041 +0.62(+2.13%)
Feb 14, 2014 28.96 29.28 29.28 29.28 431,672 +0.27(+0.94%)
Feb 13, 2014 29.15 29.23 28.64 29.01 580,713 -0.27(-0.93%)
Feb 12, 2014 28.54 29.40 28.54 29.28 762,029 +0.77(+2.70%)
Feb 11, 2014 28.07 28.71 27.98 28.51 588,530 +0.51(+1.81%)
Feb 10, 2014 27.97 28.25 27.33 28.00 795,650 -0.10(-0.35%)
Feb 07, 2014 27.91 28.19 27.74 28.10 491,535 +0.32(+1.16%)
Feb 06, 2014 27.47 27.98 27.43 27.78 434,652 +0.35(+1.28%)
Feb 05, 2014 28.14 28.26 27.38 27.42 645,815 -0.52(-1.85%)
Feb 04, 2014 27.71 29.28 27.34 27.94 1,676,966 +0.92(+3.40%)
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.