Aecom Technology Corp (NY: ACM )

65.42 USD -1.34 (-2.01%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.