Aecom Technology Corp (NY: ACM )

65.15 USD -1.61 (-2.41%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.17 32.20 31.57 31.78 429,108 -0.33(-1.03%)
Oct 30, 2013 32.21 32.50 32.00 32.11 449,326 -0.01(-0.03%)
Oct 29, 2013 32.13 32.31 31.85 32.12 522,233 +0.14(+0.44%)
Oct 28, 2013 32.13 32.19 31.83 31.98 509,524 -0.13(-0.40%)
Oct 25, 2013 32.00 32.22 31.85 32.11 775,177 +0.13(+0.41%)
Oct 24, 2013 32.30 32.52 31.92 31.98 903,012 -0.22(-0.68%)
Oct 23, 2013 32.41 32.56 32.07 32.20 396,264 -0.34(-1.04%)
Oct 22, 2013 32.89 32.90 32.53 32.54 457,015 -0.15(-0.46%)
Oct 21, 2013 32.64 32.83 32.53 32.69 458,165 +0.16(+0.49%)
Oct 18, 2013 32.52 32.65 32.39 32.53 467,452 +0.07(+0.22%)
Oct 17, 2013 31.54 32.54 31.54 32.46 558,984 +0.79(+2.49%)
Oct 16, 2013 31.40 31.78 31.03 31.67 403,148 +0.49(+1.57%)
Oct 15, 2013 31.46 31.50 31.16 31.18 617,728 -0.29(-0.92%)
Oct 14, 2013 30.95 31.50 30.80 31.47 555,669 +0.33(+1.06%)
Oct 11, 2013 30.86 31.19 30.80 31.14 1,095,788 +0.15(+0.48%)
Oct 10, 2013 31.20 31.36 30.67 30.99 1,086,062 +0.21(+0.68%)
Oct 09, 2013 30.62 31.22 30.27 30.78 701,754 +0.19(+0.62%)
Oct 08, 2013 31.07 31.29 30.43 30.59 402,698 -0.47(-1.51%)
Oct 07, 2013 31.24 31.45 30.84 31.06 411,227 -0.51(-1.62%)
Oct 04, 2013 31.31 31.67 31.25 31.57 412,102 +0.25(+0.80%)
Oct 03, 2013 31.84 31.90 31.04 31.32 587,468 -0.55(-1.73%)
Oct 02, 2013 31.92 32.21 31.65 31.87 517,859 -0.34(-1.06%)
Oct 01, 2013 31.15 32.51 31.13 32.21 1,048,270 +0.99(+3.17%)
Sep 27, 2013 31.27 31.61 31.17 31.22 471,870 -0.35(-1.11%)
Sep 26, 2013 31.31 31.84 31.27 31.57 339,209 +0.22(+0.70%)
Sep 25, 2013 31.38 31.58 31.00 31.35 476,651 +0.05(+0.16%)
Sep 24, 2013 30.90 31.57 30.75 31.30 715,958 +0.52(+1.69%)
Sep 23, 2013 30.60 30.97 30.47 30.78 840,835 +0.14(+0.46%)
Sep 20, 2013 30.86 30.95 30.59 30.64 1,189,010 -0.05(-0.16%)
Sep 19, 2013 30.69 30.90 30.43 30.69 693,426 +0.04(+0.13%)
Sep 18, 2013 30.41 30.90 30.12 30.65 608,546 +0.27(+0.89%)
Sep 17, 2013 30.19 30.40 29.98 30.38 594,075 +0.12(+0.40%)
Sep 16, 2013 30.30 30.52 29.81 30.26 708,289 +0.45(+1.51%)
Sep 13, 2013 29.40 29.86 29.25 29.81 432,583 +0.07(+0.24%)
Sep 12, 2013 29.82 30.00 29.53 29.74 392,145 -0.12(-0.40%)
Sep 11, 2013 29.66 30.02 29.46 29.86 543,926 +0.09(+0.30%)
Sep 10, 2013 29.61 29.78 29.43 29.77 545,797 +0.39(+1.33%)
Sep 09, 2013 29.09 29.61 29.05 29.38 491,607 +0.39(+1.35%)
Sep 06, 2013 29.36 29.55 28.80 28.99 445,269 -0.22(-0.75%)
Sep 05, 2013 28.91 29.39 28.87 29.21 416,955 +0.40(+1.39%)
Sep 04, 2013 28.63 29.06 28.10 28.81 907,093 +0.18(+0.63%)
Sep 03, 2013 29.61 29.79 28.51 28.63 2,053,506 -0.50(-1.72%)
Aug 30, 2013 30.06 30.12 29.05 29.13 524,251 -0.89(-2.96%)
Aug 29, 2013 30.00 30.36 29.95 30.02 464,947 +0.02(+0.07%)
Aug 28, 2013 29.91 30.14 29.74 30.00 403,741 +0.21(+0.70%)
Aug 27, 2013 30.32 30.46 29.74 29.79 481,728 -0.87(-2.84%)
Aug 26, 2013 30.73 30.93 30.61 30.66 446,146 -0.08(-0.26%)
Aug 23, 2013 30.89 30.96 30.58 30.74 564,758 -0.08(-0.26%)
Aug 22, 2013 30.19 30.99 30.18 30.82 510,286 +0.63(+2.09%)
Aug 21, 2013 29.77 30.45 29.77 30.19 686,941 +0.32(+1.07%)
Aug 20, 2013 29.18 29.94 29.16 29.87 784,144 +0.69(+2.36%)
Aug 19, 2013 29.69 29.85 29.13 29.18 504,771 -0.55(-1.85%)
Aug 16, 2013 29.46 30.00 29.41 29.73 524,068 +0.17(+0.58%)
Aug 15, 2013 29.68 29.80 29.48 29.56 570,698 -0.32(-1.07%)
Aug 14, 2013 29.98 30.11 29.77 29.88 315,989 -0.12(-0.40%)
Aug 13, 2013 30.01 30.25 29.81 30.00 614,604 +0.00(+0.00%)
Aug 12, 2013 29.79 30.34 29.68 30.00 756,410 -0.06(-0.20%)
Aug 09, 2013 29.89 30.23 29.84 30.06 724,013 +0.06(+0.20%)
Aug 08, 2013 29.72 30.06 29.62 30.00 922,208 +0.51(+1.73%)
Aug 07, 2013 29.48 30.42 29.03 29.49 1,178,051 +0.13(+0.44%)
Aug 06, 2013 33.55 33.62 29.03 29.36 3,403,392 -5.84(-16.59%)
Aug 05, 2013 34.76 35.22 34.52 35.20 1,302,411 +0.28(+0.80%)
Aug 02, 2013 34.81 34.99 34.44 34.92 504,384 -0.14(-0.40%)
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.