Aecom Technology Corp (NY: ACM )

62.19 USD -0.42 (-0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.66 29.16 28.53 28.67 640,532 -0.47(-1.61%)
Jan 30, 2014 29.00 29.22 28.73 29.14 323,745 +0.38(+1.32%)
Jan 29, 2014 28.84 29.26 28.71 28.76 432,790 -0.39(-1.34%)
Jan 28, 2014 29.00 29.33 29.00 29.15 386,071 +0.17(+0.59%)
Jan 27, 2014 29.51 29.82 28.86 28.98 477,111 -0.54(-1.83%)
Jan 24, 2014 30.50 30.50 29.43 29.52 592,904 -1.20(-3.91%)
Jan 23, 2014 30.79 30.90 30.56 30.72 533,719 -0.24(-0.78%)
Jan 22, 2014 30.69 31.05 30.60 30.96 433,699 +0.41(+1.34%)
Jan 21, 2014 30.46 30.75 30.33 30.55 493,585 +0.19(+0.63%)
Jan 17, 2014 29.95 30.36 30.36 30.36 602,800 +0.47(+1.57%)
Jan 16, 2014 29.15 29.97 29.01 29.89 869,783 -0.79(-2.57%)
Jan 15, 2014 30.31 30.84 30.21 30.68 401,323 +0.37(+1.22%)
Jan 14, 2014 29.91 30.39 29.81 30.31 397,015 +0.47(+1.58%)
Jan 13, 2014 30.51 30.56 29.65 29.84 706,143 -0.77(-2.52%)
Jan 10, 2014 30.68 30.75 30.48 30.61 402,019 +0.08(+0.26%)
Jan 09, 2014 30.00 30.69 30.00 30.53 775,008 +0.55(+1.83%)
Jan 08, 2014 30.13 30.34 29.92 29.98 866,300 -0.15(-0.50%)
Jan 07, 2014 29.48 30.22 29.19 30.13 1,022,168 +0.71(+2.41%)
Jan 06, 2014 29.89 29.92 29.21 29.42 1,065,351 -0.36(-1.21%)
Jan 03, 2014 29.38 29.93 29.38 29.78 562,877 +0.56(+1.92%)
Jan 02, 2014 29.43 29.68 29.19 29.22 532,873 -0.21(-0.71%)
Dec 31, 2013 29.37 29.43 29.43 29.43 508,300 +0.16(+0.55%)
Dec 30, 2013 29.49 29.60 29.27 29.27 460,633 -0.24(-0.81%)
Dec 27, 2013 29.42 29.57 29.12 29.51 176,373 +0.13(+0.44%)
Dec 26, 2013 29.58 29.74 29.35 29.38 247,157 -0.04(-0.14%)
Dec 24, 2013 29.25 29.55 29.19 29.42 160,831 +0.13(+0.44%)
Dec 23, 2013 29.20 29.30 29.06 29.29 358,992 +0.22(+0.76%)
Dec 20, 2013 28.84 29.19 28.75 29.07 913,447 +0.30(+1.04%)
Dec 19, 2013 28.20 29.00 28.06 28.77 911,043 +0.57(+2.02%)
Dec 18, 2013 27.85 28.28 27.64 28.20 668,764 +0.36(+1.29%)
Dec 17, 2013 28.26 28.35 27.54 27.84 786,868 -0.44(-1.56%)
Dec 16, 2013 27.68 28.37 27.56 28.28 759,059 +0.81(+2.95%)
Dec 13, 2013 27.92 27.92 27.35 27.47 963,221 -0.33(-1.19%)
Dec 12, 2013 27.81 27.98 27.61 27.80 751,734 +0.07(+0.25%)
Dec 11, 2013 28.56 28.57 27.63 27.73 797,373 -0.85(-2.97%)
Dec 10, 2013 28.74 29.22 28.58 28.58 632,964 -0.17(-0.59%)
Dec 09, 2013 29.14 29.14 28.73 28.75 358,753 -0.29(-1.00%)
Dec 06, 2013 28.95 29.18 28.80 29.04 332,137 +0.50(+1.75%)
Dec 05, 2013 28.64 28.81 28.42 28.54 446,811 -0.10(-0.35%)
Dec 04, 2013 28.82 29.20 28.42 28.64 438,990 -0.33(-1.14%)
Dec 03, 2013 29.01 29.30 28.73 28.97 606,386 -0.09(-0.31%)
Dec 02, 2013 28.92 29.63 28.63 29.06 668,248 +0.00(+0.00%)
Nov 29, 2013 29.07 29.24 28.99 29.06 258,389 -0.06(-0.21%)
Nov 27, 2013 29.02 29.41 28.87 29.12 521,622 +0.00(+0.00%)
Nov 26, 2013 29.27 29.46 29.07 29.12 580,718 -0.03(-0.10%)
Nov 25, 2013 29.42 29.43 29.05 29.15 289,944 -0.20(-0.68%)
Nov 22, 2013 29.43 29.43 29.11 29.35 334,065 -0.15(-0.51%)
Nov 21, 2013 29.40 29.70 29.30 29.50 390,868 +0.28(+0.96%)
Nov 20, 2013 29.26 29.82 29.11 29.22 548,448 -0.02(-0.07%)
Nov 19, 2013 29.74 29.86 29.10 29.24 436,914 -0.61(-2.04%)
Nov 18, 2013 29.93 30.25 29.70 29.85 951,107 -0.01(-0.03%)
Nov 15, 2013 29.54 30.04 29.52 29.86 618,472 +0.40(+1.36%)
Nov 14, 2013 29.05 29.50 28.71 29.46 784,589 +0.50(+1.73%)
Nov 12, 2013 29.57 29.89 28.62 28.96 1,787,749 -2.34(-7.48%)
Nov 11, 2013 30.66 31.42 30.62 31.30 773,601 +0.52(+1.69%)
Nov 08, 2013 30.29 30.89 29.90 30.78 979,823 -0.11(-0.36%)
Nov 07, 2013 31.84 31.97 30.87 30.89 591,009 -0.79(-2.49%)
Nov 06, 2013 31.73 31.97 31.46 31.68 493,944 +0.07(+0.22%)
Nov 05, 2013 32.01 32.14 31.42 31.61 558,373 -0.47(-1.47%)
Nov 04, 2013 31.99 32.29 31.75 32.08 451,592 +0.14(+0.44%)
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.