Aecom Technology Corp (NY: ACM )

66.18 USD -0.37 (-0.56%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.81 30.37 30.37 30.37 545,000 -0.40(-1.30%)
Dec 30, 2014 30.70 31.01 30.63 30.77 532,760 -0.12(-0.39%)
Dec 29, 2014 30.25 31.10 30.25 30.89 669,541 +0.60(+1.98%)
Dec 26, 2014 30.57 30.75 30.25 30.29 560,754 -0.17(-0.56%)
Dec 24, 2014 30.42 30.46 30.46 30.46 407,000 +0.06(+0.20%)
Dec 23, 2014 30.00 30.51 29.96 30.40 881,802 +0.51(+1.71%)
Dec 22, 2014 29.23 29.89 28.81 29.89 1,082,468 +0.66(+2.26%)
Dec 19, 2014 29.63 29.74 29.21 29.23 2,448,385 -0.46(-1.55%)
Dec 18, 2014 29.62 29.74 28.70 29.69 1,688,813 +0.65(+2.24%)
Dec 17, 2014 28.60 29.11 28.17 29.04 2,071,924 +0.52(+1.82%)
Dec 16, 2014 28.96 29.71 28.48 28.52 2,039,573 -0.70(-2.40%)
Dec 15, 2014 29.66 30.25 29.19 29.22 1,541,766 -0.18(-0.61%)
Dec 12, 2014 29.20 29.65 28.89 29.40 2,385,271 -0.12(-0.41%)
Dec 11, 2014 29.48 30.22 29.31 29.52 1,469,146 +0.20(+0.68%)
Dec 10, 2014 30.03 30.06 29.24 29.32 1,410,787 -1.05(-3.46%)
Dec 09, 2014 29.70 30.39 29.53 30.37 1,180,529 +0.20(+0.66%)
Dec 08, 2014 30.76 31.16 30.04 30.17 1,661,760 -0.65(-2.11%)
Dec 05, 2014 30.45 31.03 30.22 30.82 941,218 +0.32(+1.05%)
Dec 04, 2014 30.83 31.23 30.44 30.50 1,358,278 -0.46(-1.49%)
Dec 03, 2014 30.78 31.31 30.51 30.96 1,492,180 +0.41(+1.34%)
Dec 02, 2014 29.53 30.55 29.48 30.55 1,970,693 +0.89(+3.00%)
Dec 01, 2014 31.90 31.90 28.76 29.66 4,903,848 -2.35(-7.34%)
Nov 28, 2014 33.34 33.34 31.78 32.01 1,213,535 -1.58(-4.70%)
Nov 26, 2014 33.89 33.59 33.59 33.59 1,768,800 -0.32(-0.94%)
Nov 25, 2014 33.87 34.24 33.53 33.91 1,927,760 +0.21(+0.62%)
Nov 24, 2014 33.72 33.83 33.38 33.70 1,224,385 -0.03(-0.09%)
Nov 21, 2014 33.87 34.12 33.31 33.73 1,200,071 +0.33(+0.99%)
Nov 20, 2014 32.17 33.44 32.17 33.40 1,283,072 +0.99(+3.05%)
Nov 19, 2014 32.38 32.54 31.95 32.41 1,160,770 +0.01(+0.03%)
Nov 18, 2014 32.04 32.93 32.02 32.40 2,019,541 +0.40(+1.25%)
Nov 17, 2014 32.22 32.35 31.76 32.00 1,387,536 -0.31(-0.96%)
Nov 14, 2014 32.12 32.56 31.50 32.31 1,265,076 +0.18(+0.56%)
Nov 13, 2014 32.27 32.70 31.82 32.13 1,487,368 -0.09(-0.28%)
Nov 12, 2014 30.60 32.42 30.28 32.22 3,255,023 +1.73(+5.67%)
Nov 11, 2014 32.40 32.51 30.13 30.49 4,762,604 -2.29(-6.99%)
Nov 10, 2014 32.98 33.49 32.60 32.78 1,287,377 -0.22(-0.67%)
Nov 07, 2014 32.76 33.09 32.73 33.00 1,162,556 +0.22(+0.67%)
Nov 06, 2014 32.60 32.94 32.48 32.78 1,142,992 +0.21(+0.64%)
Nov 05, 2014 32.63 32.75 32.21 32.57 1,121,347 +0.25(+0.77%)
Nov 04, 2014 32.70 32.98 32.24 32.32 2,276,922 -0.57(-1.73%)
Nov 03, 2014 32.68 33.34 32.34 32.89 2,195,208 +0.34(+1.04%)
Oct 31, 2014 32.57 32.78 32.15 32.55 1,999,609 +0.42(+1.31%)
Oct 30, 2014 31.46 32.22 31.30 32.13 2,655,623 +0.62(+1.97%)
Oct 29, 2014 31.65 31.89 31.26 31.51 3,997,965 -0.03(-0.10%)
Oct 28, 2014 32.37 32.58 31.45 31.54 2,846,868 -0.80(-2.47%)
Oct 27, 2014 32.34 32.60 32.60 32.34 1,784,248 -0.26(-0.80%)
Oct 24, 2014 31.93 32.73 31.82 32.60 1,818,347 +0.63(+1.97%)
Oct 23, 2014 31.67 32.53 31.47 31.97 2,126,597 +0.80(+2.57%)
Oct 22, 2014 31.65 31.68 31.10 31.17 2,685,871 -0.38(-1.20%)
Oct 21, 2014 30.70 31.55 30.50 31.55 1,721,007 +1.15(+3.78%)
Oct 20, 2014 29.77 30.40 29.46 30.40 3,203,427 +0.36(+1.20%)
Oct 17, 2014 29.25 30.56 29.24 30.04 4,840,771 +1.06(+3.66%)
Oct 16, 2014 28.30 29.42 28.28 28.98 5,323,796 +0.64(+2.26%)
Oct 15, 2014 27.75 28.58 27.23 28.34 3,389,916 +0.22(+0.78%)
Oct 14, 2014 28.50 29.06 27.84 28.12 2,765,948 -0.16(-0.57%)
Oct 13, 2014 29.31 29.68 27.95 28.28 3,091,338 -0.99(-3.38%)
Oct 10, 2014 30.97 31.00 29.25 29.27 2,185,504 -1.85(-5.94%)
Oct 09, 2014 31.99 32.02 31.12 31.12 1,506,700 -0.86(-2.69%)
Oct 08, 2014 31.78 32.00 31.27 31.98 1,377,721 +0.21(+0.66%)
Oct 07, 2014 32.10 32.31 31.76 31.77 1,143,705 -0.54(-1.67%)
Oct 06, 2014 33.00 33.09 32.29 32.31 773,394 -0.59(-1.79%)
Oct 03, 2014 33.10 33.23 32.75 32.90 1,238,052 +0.13(+0.40%)
Oct 02, 2014 32.78 32.94 32.08 32.77 1,376,788 -0.05(-0.15%)
Oct 01, 2014 33.79 33.84 32.65 32.82 1,302,414 -0.93(-2.76%)
Sep 30, 2014 34.38 34.52 33.73 33.75 1,005,188 -0.64(-1.86%)
Sep 29, 2014 34.16 34.71 34.04 34.39 735,015 -0.16(-0.46%)
Sep 26, 2014 34.46 34.79 34.17 34.55 868,241 +0.12(+0.35%)
Sep 25, 2014 35.30 35.37 34.17 34.43 1,000,260 -0.93(-2.63%)
Sep 24, 2014 35.42 35.48 35.01 35.36 752,038 -0.10(-0.28%)
Sep 23, 2014 35.90 36.07 35.46 35.46 823,629 -0.53(-1.47%)
Sep 22, 2014 36.90 36.94 35.91 35.99 778,615 -1.00(-2.70%)
Sep 19, 2014 37.61 37.64 36.81 36.99 922,558 -0.54(-1.44%)
Sep 18, 2014 37.30 37.63 36.98 37.53 817,006 +0.33(+0.89%)
Sep 17, 2014 37.26 37.52 37.01 37.20 726,867 +0.06(+0.16%)
Sep 16, 2014 36.75 37.54 36.75 37.14 1,197,748 +0.17(+0.46%)
Sep 15, 2014 37.18 37.20 36.85 36.97 530,871 -0.20(-0.54%)
Sep 12, 2014 37.51 37.61 37.01 37.17 744,624 -0.41(-1.09%)
Sep 11, 2014 37.14 37.85 37.04 37.58 853,131 +0.20(+0.54%)
Sep 10, 2014 37.25 37.59 37.12 37.38 1,035,280 +0.08(+0.21%)
Sep 09, 2014 37.58 37.61 37.16 37.30 1,215,316 -0.21(-0.56%)
Sep 08, 2014 37.23 37.58 37.00 37.51 1,113,194 +0.14(+0.37%)
Sep 05, 2014 36.96 37.44 36.79 37.37 970,474 +0.37(+1.00%)
Sep 04, 2014 37.41 37.83 36.81 37.00 1,748,027 -0.22(-0.59%)
Sep 03, 2014 37.72 37.72 37.15 37.22 922,100 -0.35(-0.93%)
Sep 02, 2014 37.82 37.98 37.24 37.57 1,726,433 -0.27(-0.71%)
Aug 29, 2014 37.82 37.84 37.84 37.84 635,700 +0.00(+0.00%)
Aug 28, 2014 37.63 37.88 37.45 37.84 861,938 +0.15(+0.40%)
Aug 27, 2014 38.02 38.11 37.48 37.69 942,169 -0.44(-1.15%)
Aug 26, 2014 37.71 38.24 37.56 38.13 1,483,206 +0.46(+1.22%)
Aug 25, 2014 37.37 37.71 37.37 37.67 663,317 +0.45(+1.21%)
Aug 22, 2014 36.92 37.60 36.90 37.22 1,471,081 +0.30(+0.81%)
Aug 21, 2014 37.03 37.14 36.54 36.92 1,370,269 -0.09(-0.24%)
Aug 20, 2014 37.25 37.59 36.90 37.01 2,126,616 -0.29(-0.78%)
Aug 19, 2014 37.10 37.59 37.06 37.30 1,116,521 +0.25(+0.67%)
Aug 18, 2014 36.58 37.08 36.48 37.05 1,025,840 +0.60(+1.65%)
Aug 15, 2014 36.36 36.65 36.14 36.45 1,944,269 +0.32(+0.89%)
Aug 14, 2014 36.05 36.33 35.74 36.13 1,216,073 -0.13(-0.36%)
Aug 13, 2014 35.42 36.27 35.33 36.26 2,432,104 +1.18(+3.36%)
Aug 12, 2014 35.24 35.86 34.93 35.08 2,113,433 +0.18(+0.52%)
Aug 11, 2014 34.62 35.15 34.62 34.90 776,923 +0.38(+1.10%)
Aug 08, 2014 34.03 34.49 34.00 34.52 975,029 +0.43(+1.26%)
Aug 07, 2014 34.60 34.73 34.02 34.09 1,834,395 -0.36(-1.04%)
Aug 06, 2014 33.25 34.67 33.25 34.45 1,218,807 +0.07(+0.20%)
Aug 05, 2014 34.08 35.47 34.01 34.38 3,264,523 -0.05(-0.15%)
Aug 04, 2014 34.13 34.54 33.96 34.43 2,590,784 +0.34(+1.00%)
Aug 01, 2014 33.84 34.28 33.77 34.09 3,643,194 +0.14(+0.41%)
Jul 31, 2014 34.16 34.36 33.82 33.95 2,771,321 -0.58(-1.68%)
Jul 30, 2014 34.91 34.91 34.48 34.53 1,353,888 -0.19(-0.55%)
Jul 29, 2014 35.10 35.14 34.66 34.72 2,360,268 -0.13(-0.37%)
Jul 28, 2014 35.04 35.14 34.48 34.85 1,601,286 -0.20(-0.57%)
Jul 25, 2014 34.80 35.58 34.48 35.05 1,457,597 +0.24(+0.69%)
Jul 24, 2014 35.11 35.14 34.68 34.81 2,566,507 -0.28(-0.80%)
Jul 23, 2014 35.29 35.31 34.68 35.09 1,704,872 -0.28(-0.79%)
Jul 22, 2014 35.40 35.71 35.24 35.37 1,312,226 +0.01(+0.03%)
Jul 21, 2014 35.39 35.55 35.09 35.36 1,006,799 -0.06(-0.17%)
Jul 18, 2014 34.98 35.71 34.67 35.42 1,210,617 +0.42(+1.20%)
Jul 17, 2014 35.03 35.31 34.72 35.00 1,947,543 +0.00(+0.00%)
Jul 16, 2014 35.32 35.75 34.94 35.00 2,584,303 -0.16(-0.46%)
Jul 15, 2014 35.03 37.00 34.89 35.16 6,656,540 +0.18(+0.51%)
Jul 14, 2014 32.26 35.03 31.87 34.98 14,602,760 +3.22(+10.14%)
Jul 11, 2014 31.63 31.91 31.30 31.76 641,158 +0.10(+0.32%)
Jul 10, 2014 31.47 31.76 31.19 31.66 668,235 -0.22(-0.69%)
Jul 09, 2014 32.04 32.19 31.80 31.88 315,753 +0.00(+0.00%)
Jul 08, 2014 32.20 32.33 31.81 31.88 572,157 -0.41(-1.27%)
Jul 07, 2014 33.05 33.08 32.27 32.29 515,755 -0.93(-2.80%)
Jul 03, 2014 32.85 33.22 33.22 33.22 292,700 +0.52(+1.59%)
Jul 02, 2014 32.71 32.99 32.60 32.70 541,007 +0.00(+0.00%)
Jul 01, 2014 32.20 32.85 32.19 32.70 998,221 +0.50(+1.55%)
Jun 30, 2014 31.56 32.21 31.56 32.20 688,446 +0.64(+2.03%)
Jun 27, 2014 31.88 32.17 31.36 31.56 2,179,665 -0.39(-1.22%)
Jun 26, 2014 32.17 32.20 31.75 31.95 267,547 -0.21(-0.65%)
Jun 25, 2014 31.92 32.27 31.90 32.16 199,174 +0.09(+0.28%)
Jun 24, 2014 32.46 32.80 32.06 32.07 309,255 -0.41(-1.26%)
Jun 23, 2014 32.50 32.74 32.26 32.48 365,730 -0.04(-0.12%)
Jun 20, 2014 32.73 32.83 32.47 32.52 461,429 -0.15(-0.46%)
Jun 19, 2014 32.48 32.68 32.25 32.67 364,349 +0.24(+0.74%)
Jun 18, 2014 32.50 32.56 32.06 32.43 243,889 +0.02(+0.06%)
Jun 17, 2014 32.10 32.87 32.05 32.41 633,360 +0.26(+0.81%)
Jun 16, 2014 32.55 32.67 32.10 32.15 534,769 -0.57(-1.74%)
Jun 13, 2014 32.52 32.88 32.42 32.72 344,540 +0.21(+0.65%)
Jun 12, 2014 33.01 33.08 32.43 32.51 975,759 -0.54(-1.63%)
Jun 11, 2014 33.18 33.34 32.97 33.05 693,632 -0.39(-1.17%)
Jun 10, 2014 33.51 33.60 33.40 33.44 624,668 +0.34(+1.03%)
Jun 06, 2014 32.68 33.20 32.54 33.10 530,414 +0.60(+1.85%)
Jun 05, 2014 32.37 32.80 32.08 32.50 627,698 +0.34(+1.06%)
Jun 04, 2014 31.98 32.27 31.94 32.16 658,671 +0.14(+0.44%)
Jun 03, 2014 31.85 32.20 31.61 32.02 684,404 -0.03(-0.09%)
Jun 02, 2014 32.09 32.17 31.92 32.05 721,171 -0.09(-0.28%)
May 30, 2014 32.10 32.26 32.01 32.14 595,706 +0.03(+0.09%)
May 29, 2014 32.41 32.51 32.04 32.11 930,218 -0.13(-0.40%)
May 28, 2014 32.03 32.64 32.00 32.24 1,007,573 +0.19(+0.59%)
May 27, 2014 31.64 32.34 31.64 32.05 665,927 +0.57(+1.81%)
May 23, 2014 31.39 31.48 31.48 31.48 362,000 +0.08(+0.25%)
May 22, 2014 31.25 31.68 31.09 31.40 459,112 +0.05(+0.16%)
May 21, 2014 31.35 31.47 31.06 31.35 573,273 +0.18(+0.58%)
May 20, 2014 31.17 31.29 30.80 31.17 943,292 +0.01(+0.03%)
May 19, 2014 30.54 31.27 30.43 31.16 486,119 +0.52(+1.70%)
May 16, 2014 30.52 30.64 30.31 30.64 603,494 +0.18(+0.59%)
May 15, 2014 31.13 31.15 29.93 30.46 1,294,892 -0.90(-2.87%)
May 14, 2014 32.00 32.00 31.30 31.36 345,161 -0.66(-2.06%)
May 13, 2014 32.60 32.71 31.99 32.02 713,123 -0.58(-1.78%)
May 12, 2014 32.25 33.02 32.18 32.60 819,086 +0.53(+1.65%)
May 09, 2014 31.81 32.26 31.71 32.07 502,692 +0.22(+0.69%)
May 08, 2014 31.55 32.00 31.43 31.85 775,898 +0.29(+0.92%)
May 07, 2014 32.12 32.23 31.30 31.56 860,971 -0.52(-1.62%)
May 06, 2014 31.93 32.73 31.55 32.08 624,749 -0.19(-0.59%)
May 05, 2014 32.38 32.68 31.70 32.27 785,209 -0.45(-1.38%)
May 02, 2014 32.48 33.29 32.18 32.72 438,388 +0.35(+1.08%)
May 01, 2014 32.44 32.97 31.99 32.37 975,812 -0.05(-0.15%)
Apr 30, 2014 32.58 32.59 31.95 32.42 767,351 -0.23(-0.70%)
Apr 29, 2014 32.74 32.98 32.50 32.65 682,421 -0.02(-0.06%)
Apr 28, 2014 32.90 33.19 32.20 32.67 500,969 -0.08(-0.24%)
Apr 25, 2014 33.15 33.15 32.73 32.75 474,060 -0.49(-1.47%)
Apr 24, 2014 33.32 33.40 32.88 33.24 434,585 +0.00(+0.00%)
Apr 23, 2014 33.16 33.37 33.00 33.24 392,649 +0.04(+0.12%)
Apr 22, 2014 32.70 33.30 32.60 33.20 395,756 +0.57(+1.75%)
Apr 21, 2014 32.47 32.86 32.33 32.63 323,306 +0.13(+0.40%)
Apr 17, 2014 32.53 32.50 32.50 32.50 572,900 -0.07(-0.21%)
Apr 16, 2014 32.85 32.85 32.47 32.57 379,820 +0.11(+0.34%)
Apr 15, 2014 32.31 32.74 32.00 32.46 412,346 +0.14(+0.43%)
Apr 14, 2014 32.34 32.44 32.02 32.32 550,642 +0.23(+0.72%)
Apr 11, 2014 32.09 32.81 31.98 32.09 746,602 -0.75(-2.28%)
Apr 10, 2014 33.00 33.16 32.63 32.84 908,764 -0.26(-0.79%)
Apr 09, 2014 32.50 33.11 32.25 33.10 567,610 +0.78(+2.41%)
Apr 08, 2014 31.23 32.39 31.12 32.32 959,102 +1.10(+3.52%)
Apr 07, 2014 31.98 32.15 31.02 31.22 592,053 -0.93(-2.89%)
Apr 04, 2014 32.90 33.22 31.99 32.15 793,018 -0.69(-2.10%)
Apr 03, 2014 32.96 32.96 32.54 32.84 469,812 -0.10(-0.30%)
Apr 02, 2014 32.36 32.96 32.08 32.94 586,722 +0.63(+1.95%)
Apr 01, 2014 32.18 32.33 31.88 32.31 463,875 +0.14(+0.44%)
Mar 31, 2014 31.93 32.24 31.78 32.17 542,710 +0.51(+1.61%)
Mar 28, 2014 31.50 31.90 31.44 31.66 371,970 +0.25(+0.80%)
Mar 27, 2014 31.51 31.73 31.25 31.41 548,944 -0.03(-0.10%)
Mar 26, 2014 32.20 32.35 31.41 31.44 537,465 -0.57(-1.78%)
Mar 25, 2014 32.07 32.20 31.76 32.01 565,480 +0.13(+0.41%)
Mar 24, 2014 32.56 32.61 31.54 31.88 638,014 -0.60(-1.85%)
Mar 21, 2014 32.25 32.50 32.11 32.48 900,861 +0.41(+1.28%)
Mar 20, 2014 31.85 32.25 31.82 32.07 385,610 +0.12(+0.38%)
Mar 19, 2014 32.32 32.45 31.76 31.95 464,366 -0.34(-1.05%)
Mar 18, 2014 31.47 32.30 31.36 32.29 699,950 +0.86(+2.74%)
Mar 17, 2014 31.28 31.85 31.28 31.43 306,653 +0.26(+0.83%)
Mar 14, 2014 31.12 31.44 31.08 31.17 276,394 -0.08(-0.26%)
Mar 13, 2014 31.65 31.94 31.04 31.25 672,029 -0.33(-1.04%)
Mar 12, 2014 31.42 31.69 31.19 31.58 502,179 -0.08(-0.25%)
Mar 11, 2014 32.09 32.29 31.54 31.66 381,835 -0.33(-1.03%)
Mar 10, 2014 32.26 32.27 31.75 31.99 559,910 -0.28(-0.87%)
Mar 07, 2014 31.82 32.42 31.79 32.27 1,408,595 +0.54(+1.70%)
Mar 06, 2014 31.73 31.95 31.57 31.73 427,208 +0.11(+0.35%)
Mar 05, 2014 31.60 31.72 31.31 31.62 344,898 +0.09(+0.29%)
Mar 04, 2014 31.30 31.58 31.11 31.53 810,255 +0.59(+1.91%)
Mar 03, 2014 31.50 31.50 30.62 30.94 1,330,210 -1.00(-3.13%)
Feb 28, 2014 31.63 32.00 31.48 31.94 1,285,799 +0.28(+0.88%)
Feb 27, 2014 30.52 31.73 30.41 31.66 1,358,460 +1.01(+3.30%)
Feb 26, 2014 30.46 30.91 30.17 30.65 563,552 +0.27(+0.89%)
Feb 25, 2014 30.52 30.53 30.08 30.38 486,726 -0.18(-0.59%)
Feb 24, 2014 30.24 30.81 30.24 30.56 849,576 +0.41(+1.36%)
Feb 21, 2014 30.50 30.70 30.13 30.15 417,781 -0.31(-1.02%)
Feb 20, 2014 30.07 30.52 30.06 30.46 457,431 +0.39(+1.30%)
Feb 19, 2014 30.50 30.91 30.03 30.07 682,807 -0.57(-1.86%)
Feb 18, 2014 30.00 30.72 29.90 30.64 1,004,315 +0.64(+2.13%)
Feb 14, 2014 29.67 30.00 30.00 30.00 421,300 +0.28(+0.94%)
Feb 13, 2014 29.87 29.95 29.35 29.72 566,760 -0.28(-0.93%)
Feb 12, 2014 29.24 30.12 29.24 30.00 743,719 +0.79(+2.70%)
Feb 11, 2014 28.76 29.42 28.67 29.21 574,389 +0.52(+1.81%)
Feb 10, 2014 28.66 28.95 28.00 28.69 776,532 -0.10(-0.35%)
Feb 07, 2014 28.60 28.88 28.42 28.79 479,724 +0.33(+1.16%)
Feb 06, 2014 28.15 28.67 28.11 28.46 424,208 +0.36(+1.28%)
Feb 05, 2014 28.83 28.96 28.05 28.10 630,297 -0.53(-1.85%)
Feb 04, 2014 28.39 30.00 28.01 28.63 1,636,671 +0.94(+3.39%)
Feb 03, 2014 28.55 28.97 27.55 27.69 1,190,940 -0.98(-3.42%)
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%)
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.