Aecom Technology Corp (NY: ACM )

62.07 USD -0.89 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.10 39.35 37.97 38.77 2,447,600 +0.09(+0.23%)
May 28, 2020 39.62 39.62 38.42 38.68 1,479,972 -0.52(-1.33%)
May 27, 2020 39.65 39.65 37.77 39.20 2,152,394 +1.03(+2.70%)
May 26, 2020 37.52 38.76 37.40 38.17 1,597,447 +2.35(+6.56%)
May 22, 2020 35.61 36.15 35.39 35.82 1,430,000 +0.19(+0.53%)
May 21, 2020 35.56 36.14 35.27 35.63 2,579,665 +0.11(+0.31%)
May 20, 2020 34.68 35.78 34.59 35.52 1,601,313 +1.60(+4.72%)
May 19, 2020 34.39 35.11 33.90 33.92 1,180,746 -0.77(-2.22%)
May 18, 2020 33.00 34.83 33.00 34.69 1,654,744 +2.67(+8.34%)
May 15, 2020 30.60 32.19 30.13 32.02 1,870,500 +1.03(+3.32%)
May 14, 2020 30.07 31.09 28.86 30.99 2,566,101 +0.84(+2.79%)
May 13, 2020 32.50 32.80 29.73 30.15 2,208,345 -2.71(-8.25%)
May 12, 2020 35.18 35.26 32.85 32.86 1,121,474 -2.12(-6.06%)
May 11, 2020 35.49 35.67 34.91 34.98 2,288,204 -1.16(-3.21%)
May 08, 2020 36.16 36.42 35.78 36.14 1,954,400 +0.99(+2.82%)
May 07, 2020 36.00 36.36 34.57 35.15 1,385,485 -0.28(-0.79%)
May 06, 2020 35.95 36.20 34.51 35.43 1,730,045 +0.13(+0.37%)
May 05, 2020 35.41 36.49 35.20 35.30 1,982,475 +0.90(+2.62%)
May 04, 2020 34.34 34.78 33.75 34.40 1,484,516 -0.61(-1.74%)
May 01, 2020 35.52 35.69 34.41 35.01 1,080,800 -1.25(-3.45%)
Apr 30, 2020 36.16 36.83 35.52 36.26 1,688,997 -0.62(-1.68%)
Apr 29, 2020 36.83 37.48 36.04 36.88 1,835,441 +0.98(+2.73%)
Apr 28, 2020 36.14 36.64 35.61 35.90 2,201,762 +1.14(+3.28%)
Apr 27, 2020 34.25 35.14 34.07 34.76 2,688,878 +0.80(+2.36%)
Apr 24, 2020 33.16 34.06 32.58 33.96 2,596,600 +0.80(+2.41%)
Apr 23, 2020 32.95 33.84 32.62 33.16 2,151,433 +0.91(+2.82%)
Apr 22, 2020 32.58 33.20 31.96 32.25 1,328,810 +0.67(+2.12%)
Apr 21, 2020 31.41 32.23 31.40 31.58 1,123,510 -0.88(-2.71%)
Apr 20, 2020 31.88 33.88 31.76 32.46 1,810,101 -0.39(-1.19%)
Apr 17, 2020 32.27 33.09 32.08 32.85 1,834,900 +1.72(+5.53%)
Apr 16, 2020 31.75 31.78 30.66 31.13 1,723,858 -0.70(-2.20%)
Apr 15, 2020 32.13 32.55 31.37 31.83 1,697,995 -1.78(-5.30%)
Apr 14, 2020 33.37 34.01 32.66 33.61 1,293,849 +0.82(+2.50%)
Apr 13, 2020 33.25 33.46 31.01 32.79 2,273,779 -0.29(-0.88%)
Apr 09, 2020 32.37 34.71 31.84 33.08 3,590,800 +1.76(+5.62%)
Apr 08, 2020 29.86 31.39 29.04 31.32 1,615,010 +2.02(+6.89%)
Apr 07, 2020 30.04 30.61 28.84 29.30 2,789,164 +1.03(+3.64%)
Apr 06, 2020 27.60 28.79 27.14 28.27 2,453,992 +2.08(+7.94%)
Apr 03, 2020 27.44 27.89 25.81 26.19 1,518,200 -1.34(-4.87%)
Apr 02, 2020 27.06 28.78 26.97 27.53 1,320,390 +0.34(+1.25%)
Apr 01, 2020 28.33 28.53 26.76 27.19 1,911,759 -2.66(-8.91%)
Mar 31, 2020 28.44 30.03 27.65 29.85 5,408,133 +1.27(+4.44%)
Mar 30, 2020 28.53 29.39 27.15 28.58 5,099,166 -0.17(-0.59%)
Mar 27, 2020 28.57 29.29 27.79 28.75 3,173,300 -0.89(-3.00%)
Mar 26, 2020 27.56 30.68 27.13 29.64 2,161,048 +2.58(+9.53%)
Mar 25, 2020 26.69 28.97 25.43 27.06 2,837,645 +1.20(+4.64%)
Mar 24, 2020 26.00 27.48 25.44 25.86 3,306,587 +1.34(+5.46%)
Mar 23, 2020 25.43 26.52 23.58 24.52 1,333,372 -1.03(-4.03%)
Mar 20, 2020 26.40 27.61 25.29 25.55 3,389,300 -0.05(-0.20%)
Mar 19, 2020 23.52 26.18 21.77 25.60 2,385,264 +1.78(+7.47%)
Mar 18, 2020 25.78 25.78 21.76 23.82 3,224,120 -4.11(-14.72%)
Mar 17, 2020 28.23 28.43 26.28 27.93 3,944,881 +0.17(+0.61%)
Mar 16, 2020 29.88 29.88 24.35 27.76 5,507,356 -5.64(-16.89%)
Mar 13, 2020 32.91 33.44 31.22 33.40 2,438,000 +2.55(+8.27%)
Mar 12, 2020 34.00 34.00 30.00 30.85 4,647,393 -5.55(-15.25%)
Mar 11, 2020 38.15 38.42 35.65 36.40 4,357,727 -3.03(-7.68%)
Mar 10, 2020 40.20 40.89 36.11 39.43 4,160,783 +0.90(+2.34%)
Mar 09, 2020 41.19 42.24 38.19 38.53 4,399,861 -6.25(-13.96%)
Mar 06, 2020 45.23 45.70 43.49 44.78 4,157,600 -2.45(-5.19%)
Mar 05, 2020 48.79 49.91 47.03 47.23 3,073,863 -2.75(-5.50%)
Mar 04, 2020 48.33 52.40 48.30 49.98 6,351,683 +2.31(+4.85%)
Mar 03, 2020 45.86 48.31 45.00 47.67 2,764,759 +2.02(+4.42%)
Mar 02, 2020 45.12 45.77 43.87 45.65 2,613,977 +0.71(+1.58%)
Feb 28, 2020 44.80 45.35 43.65 44.94 2,804,200 -1.17(-2.54%)
Feb 27, 2020 46.89 47.89 45.33 46.11 2,764,622 -1.75(-3.66%)
Feb 26, 2020 49.14 49.43 47.85 47.86 1,452,660 -1.15(-2.35%)
Feb 25, 2020 50.51 50.73 48.93 49.01 1,637,195 -1.48(-2.93%)
Feb 24, 2020 49.81 50.66 49.74 50.49 1,942,319 -1.43(-2.75%)
Feb 21, 2020 51.00 52.07 50.93 51.92 1,729,900 +0.55(+1.07%)
Feb 20, 2020 50.53 52.08 50.49 51.37 3,287,718 -0.12(-0.23%)
Feb 19, 2020 47.73 51.45 47.73 51.49 4,869,173 +4.25(+9.00%)
Feb 18, 2020 47.41 47.77 47.17 47.24 1,810,506 -0.55(-1.15%)
Feb 14, 2020 47.91 48.09 47.61 47.79 1,077,100 -0.05(-0.10%)
Feb 13, 2020 47.72 48.06 47.43 47.84 1,317,994 +0.04(+0.08%)
Feb 12, 2020 47.71 48.09 47.40 47.80 1,192,354 +0.44(+0.93%)
Feb 11, 2020 47.57 47.76 47.31 47.36 869,623 +0.18(+0.38%)
Feb 10, 2020 47.00 47.54 46.90 47.18 836,971 +0.08(+0.17%)
Feb 07, 2020 47.56 47.71 47.09 47.10 1,474,700 -0.60(-1.26%)
Feb 06, 2020 47.57 48.01 47.29 47.70 1,778,182 +0.12(+0.25%)
Feb 05, 2020 47.59 47.99 47.35 47.58 1,321,641 +0.10(+0.21%)
Feb 04, 2020 48.22 48.84 47.45 47.48 1,979,096 -0.12(-0.25%)
Feb 03, 2020 47.00 49.00 47.00 47.60 2,918,830 -0.63(-1.31%)
Jan 31, 2020 49.00 49.29 48.09 48.23 2,742,400 -1.07(-2.17%)
Jan 30, 2020 48.88 49.62 48.73 49.30 1,171,488 -0.17(-0.34%)
Jan 29, 2020 49.24 49.78 49.10 49.47 1,257,390 +0.25(+0.51%)
Jan 28, 2020 49.15 49.40 48.70 49.22 1,173,451 +0.40(+0.82%)
Jan 27, 2020 48.60 49.31 48.37 48.82 926,765 -0.84(-1.69%)
Jan 24, 2020 49.94 49.99 49.15 49.66 644,200 -0.22(-0.44%)
Jan 23, 2020 49.50 50.03 49.20 49.88 1,227,784 +0.30(+0.61%)
Jan 22, 2020 49.79 49.91 49.20 49.58 939,005 -0.23(-0.46%)
Jan 21, 2020 49.93 50.35 49.67 49.81 1,259,697 -0.52(-1.03%)
Jan 17, 2020 50.17 50.52 50.07 50.33 961,900 +0.06(+0.12%)
Jan 16, 2020 49.87 50.27 49.71 50.27 1,957,154 +0.85(+1.72%)
Jan 15, 2020 49.71 50.19 48.85 49.42 3,206,966 -0.32(-0.64%)
Jan 14, 2020 49.02 50.32 48.61 49.74 5,970,718 +2.66(+5.65%)
Jan 13, 2020 46.22 47.26 45.92 47.08 1,553,321 +0.92(+1.99%)
Jan 10, 2020 45.83 46.51 45.80 46.16 1,995,500 +0.30(+0.65%)
Jan 09, 2020 43.92 45.95 43.90 45.86 2,524,931 +2.13(+4.87%)
Jan 08, 2020 43.05 43.90 42.85 43.73 1,288,246 +0.63(+1.46%)
Jan 07, 2020 42.65 43.23 42.43 43.10 827,225 +0.35(+0.82%)
Jan 06, 2020 42.65 42.80 42.26 42.75 865,520 -0.07(-0.16%)
Jan 03, 2020 42.40 42.92 42.25 42.82 943,800 -0.16(-0.37%)
Jan 02, 2020 43.30 43.46 42.51 42.98 855,310 -0.15(-0.35%)
Dec 31, 2019 43.30 43.64 43.13 43.13 653,400 -0.24(-0.55%)
Dec 30, 2019 43.16 43.55 43.15 43.37 494,378 +0.21(+0.49%)
Dec 27, 2019 43.60 43.72 43.09 43.16 795,800 -0.44(-1.01%)
Dec 26, 2019 43.36 43.60 43.28 43.60 555,875 +0.31(+0.72%)
Dec 24, 2019 43.90 43.96 43.24 43.29 660,800 -0.55(-1.25%)
Dec 23, 2019 43.65 43.90 43.40 43.84 2,014,527 +0.25(+0.57%)
Dec 20, 2019 43.23 43.71 43.06 43.59 2,026,400 +0.57(+1.32%)
Dec 19, 2019 42.86 43.22 42.78 43.02 965,448 +0.13(+0.30%)
Dec 18, 2019 43.04 43.31 42.88 42.89 852,229 -0.37(-0.86%)
Dec 17, 2019 43.01 43.44 42.99 43.26 787,946 +0.20(+0.46%)
Dec 16, 2019 43.21 43.38 42.98 43.06 1,002,803 +0.18(+0.42%)
Dec 13, 2019 43.47 43.63 42.78 42.88 895,400 -0.47(-1.08%)
Dec 12, 2019 42.86 43.66 42.66 43.35 1,281,300 +0.53(+1.24%)
Dec 11, 2019 42.87 43.09 42.70 42.82 1,539,824 +0.13(+0.30%)
Dec 10, 2019 42.47 42.96 42.38 42.69 1,144,222 +0.39(+0.92%)
Dec 09, 2019 42.09 42.41 41.92 42.30 785,981 +0.15(+0.36%)
Dec 06, 2019 42.38 42.68 41.92 42.15 1,099,900 +0.18(+0.43%)
Dec 05, 2019 42.10 42.31 41.73 41.97 939,994 +0.04(+0.10%)
Dec 04, 2019 42.52 42.65 41.91 41.93 880,518 -0.58(-1.36%)
Dec 03, 2019 42.10 42.53 42.00 42.51 883,985 -0.14(-0.33%)
Dec 02, 2019 43.33 43.53 42.54 42.65 868,163 -0.68(-1.57%)
Nov 29, 2019 43.75 43.90 43.31 43.33 357,400 -0.51(-1.16%)
Nov 27, 2019 43.22 44.16 43.21 43.84 1,398,200 +0.98(+2.29%)
Nov 26, 2019 42.98 43.22 42.64 42.86 798,880 -0.10(-0.23%)
Nov 25, 2019 42.83 43.43 42.68 42.96 1,097,862 +0.30(+0.70%)
Nov 22, 2019 42.65 42.95 42.39 42.66 1,500,500 +0.25(+0.59%)
Nov 21, 2019 42.71 42.79 42.21 42.41 810,545 -0.23(-0.54%)
Nov 20, 2019 42.31 42.85 42.15 42.64 1,192,831 +0.05(+0.12%)
Nov 19, 2019 42.81 42.88 42.52 42.59 750,694 -0.06(-0.14%)
Nov 18, 2019 42.84 42.85 42.48 42.65 961,239 -0.54(-1.25%)
Nov 15, 2019 43.76 43.87 43.03 43.19 943,000 -0.32(-0.74%)
Nov 14, 2019 42.41 43.66 42.38 43.51 1,392,149 +1.27(+3.01%)
Nov 13, 2019 42.83 43.10 42.19 42.24 1,143,514 -0.87(-2.02%)
Nov 12, 2019 42.99 44.36 42.50 43.11 2,270,235 +0.11(+0.26%)
Nov 11, 2019 42.45 43.16 41.90 43.00 1,288,327 +0.56(+1.32%)
Nov 08, 2019 42.11 42.59 42.06 42.44 754,800 +0.21(+0.50%)
Nov 07, 2019 42.15 42.62 42.02 42.23 1,413,954 +0.24(+0.57%)
Nov 06, 2019 42.08 42.13 41.58 41.99 1,194,314 -0.22(-0.52%)
Nov 05, 2019 42.20 42.87 42.05 42.21 1,580,868 +0.60(+1.44%)
Nov 04, 2019 41.16 41.70 40.89 41.61 827,194 +0.74(+1.81%)
Nov 01, 2019 40.00 40.93 40.00 40.87 1,124,500 +0.86(+2.15%)
Oct 31, 2019 40.67 40.76 39.87 40.01 1,263,373 -0.88(-2.15%)
Oct 30, 2019 40.93 40.93 40.51 40.89 664,881 -0.01(-0.02%)
Oct 29, 2019 40.34 41.13 40.34 40.90 828,610 +0.34(+0.84%)
Oct 28, 2019 40.57 40.95 40.35 40.56 1,038,633 +0.19(+0.47%)
Oct 25, 2019 40.41 40.74 40.03 40.37 1,313,900 -0.22(-0.54%)
Oct 24, 2019 40.77 40.83 40.37 40.59 718,176 -0.24(-0.59%)
Oct 23, 2019 41.01 41.02 40.59 40.83 514,556 -0.11(-0.27%)
Oct 22, 2019 41.12 41.32 40.42 40.94 1,241,401 -0.09(-0.22%)
Oct 21, 2019 41.32 41.85 41.01 41.03 1,401,105 -0.03(-0.07%)
Oct 18, 2019 40.94 41.46 40.78 41.06 1,434,700 -0.02(-0.05%)
Oct 17, 2019 40.67 41.25 40.56 41.08 950,666 +0.53(+1.31%)
Oct 16, 2019 39.76 40.85 39.74 40.55 1,441,173 +0.45(+1.12%)
Oct 15, 2019 39.50 40.56 39.04 40.10 2,138,513 +0.60(+1.52%)
Oct 14, 2019 39.72 40.25 38.60 39.50 4,532,604 +2.34(+6.30%)
Oct 11, 2019 37.39 37.88 37.11 37.16 923,800 +0.34(+0.92%)
Oct 10, 2019 36.67 37.19 36.61 36.82 484,560 +0.22(+0.60%)
Oct 09, 2019 36.72 37.01 36.40 36.60 857,022 +0.30(+0.83%)
Oct 08, 2019 36.41 36.61 36.14 36.30 511,034 -0.49(-1.33%)
Oct 07, 2019 36.87 37.15 36.65 36.79 454,740 -0.17(-0.46%)
Oct 04, 2019 36.36 37.01 36.36 36.96 476,600 +0.56(+1.54%)
Oct 03, 2019 36.00 36.42 35.82 36.40 1,015,104 +0.32(+0.89%)
Oct 02, 2019 36.53 36.71 36.05 36.08 1,330,107 -0.62(-1.69%)
Oct 01, 2019 37.78 37.87 36.68 36.70 1,033,939 -0.86(-2.29%)
Sep 30, 2019 37.31 37.69 37.28 37.56 834,011 +0.27(+0.72%)
Sep 27, 2019 37.52 37.65 37.11 37.29 629,900 -0.16(-0.43%)
Sep 26, 2019 37.42 37.70 37.22 37.45 821,037 -0.03(-0.08%)
Sep 25, 2019 37.19 37.72 37.10 37.48 1,404,856 +0.27(+0.73%)
Sep 24, 2019 37.75 37.79 37.07 37.21 1,051,378 -0.41(-1.09%)
Sep 23, 2019 37.19 37.89 37.00 37.62 900,409 +0.06(+0.16%)
Sep 20, 2019 38.10 38.29 37.30 37.56 1,763,800 -0.31(-0.82%)
Sep 19, 2019 38.34 38.43 37.74 37.87 1,055,961 -0.44(-1.15%)
Sep 18, 2019 38.33 38.61 38.07 38.31 919,887 -0.12(-0.31%)
Sep 17, 2019 37.94 38.65 37.77 38.43 989,280 +0.29(+0.76%)
Sep 16, 2019 37.41 38.37 37.41 38.14 872,621 +0.34(+0.90%)
Sep 13, 2019 38.19 38.32 37.74 37.80 827,700 -0.23(-0.60%)
Sep 12, 2019 38.27 38.75 37.95 38.03 1,077,637 -0.36(-0.94%)
Sep 11, 2019 38.09 38.41 37.93 38.39 782,779 +0.39(+1.03%)
Sep 10, 2019 38.31 38.41 37.79 38.00 1,266,920 -0.24(-0.63%)
Sep 09, 2019 37.70 38.34 37.34 38.24 1,387,730 +0.71(+1.89%)
Sep 06, 2019 37.11 37.77 37.11 37.53 1,169,400 +0.45(+1.21%)
Sep 05, 2019 36.50 37.61 36.50 37.08 1,104,689 +0.95(+2.63%)
Sep 04, 2019 35.33 36.22 35.22 36.13 898,457 +1.21(+3.47%)
Sep 03, 2019 35.12 35.14 34.63 34.92 802,162 -0.56(-1.58%)
Aug 30, 2019 35.39 35.73 35.21 35.48 684,700 +0.30(+0.85%)
Aug 29, 2019 33.99 35.23 33.95 35.18 1,388,851 +1.54(+4.58%)
Aug 28, 2019 33.17 33.83 33.04 33.64 1,176,277 +0.46(+1.39%)
Aug 27, 2019 33.78 34.10 33.05 33.18 1,020,680 -0.52(-1.54%)
Aug 26, 2019 33.68 33.85 33.31 33.70 1,005,920 +0.30(+0.90%)
Aug 23, 2019 33.40 34.04 33.19 33.40 1,208,300 -0.20(-0.60%)
Aug 22, 2019 33.96 34.12 33.49 33.60 507,546 -0.22(-0.65%)
Aug 21, 2019 34.10 34.24 33.77 33.82 624,082 +0.07(+0.21%)
Aug 20, 2019 33.70 33.97 33.55 33.75 582,772 -0.19(-0.56%)
Aug 19, 2019 34.10 34.21 33.81 33.94 836,096 +1.00(+3.04%)
Aug 16, 2019 32.69 33.03 32.49 32.94 832,500 +0.50(+1.54%)
Aug 15, 2019 32.47 32.75 32.28 32.44 705,068 -0.04(-0.12%)
Aug 14, 2019 32.96 32.98 32.29 32.48 983,053 -1.10(-3.28%)
Aug 13, 2019 33.25 33.98 33.00 33.58 859,471 +0.36(+1.08%)
Aug 12, 2019 33.66 33.79 33.02 33.22 549,977 -0.69(-2.03%)
Aug 09, 2019 34.44 34.48 33.88 33.91 489,100 -0.53(-1.54%)
Aug 08, 2019 33.79 34.51 33.74 34.44 1,169,241 +0.97(+2.90%)
Aug 07, 2019 32.99 33.55 32.30 33.47 2,022,206 +0.07(+0.21%)
Aug 06, 2019 33.07 33.88 32.46 33.40 1,472,435 -0.04(-0.12%)
Aug 05, 2019 33.88 33.92 33.22 33.44 902,318 -0.96(-2.79%)
Aug 02, 2019 34.50 34.78 33.89 34.40 1,005,300 -0.52(-1.49%)
Aug 01, 2019 35.86 35.94 34.56 34.92 989,036 -1.03(-2.87%)
Jul 31, 2019 36.70 36.90 35.72 35.95 929,813 -0.81(-2.20%)
Jul 30, 2019 36.41 36.78 36.04 36.76 561,289 +0.08(+0.22%)
Jul 29, 2019 36.86 37.08 36.56 36.68 964,474 -0.20(-0.54%)
Jul 26, 2019 36.65 36.98 36.54 36.88 514,400 +0.23(+0.63%)
Jul 25, 2019 37.00 37.26 36.63 36.65 523,020 -0.21(-0.57%)
Jul 24, 2019 36.32 36.94 36.30 36.86 700,389 +0.42(+1.15%)
Jul 23, 2019 36.25 36.49 36.16 36.44 926,468 +0.42(+1.17%)
Jul 22, 2019 36.56 36.60 36.01 36.02 733,116 -0.49(-1.34%)
Jul 19, 2019 36.60 36.81 36.38 36.51 1,069,900 +0.01(+0.03%)
Jul 18, 2019 36.84 36.88 36.33 36.50 685,841 -0.44(-1.19%)
Jul 17, 2019 37.29 37.37 36.85 36.94 399,273 -0.42(-1.12%)
Jul 16, 2019 37.38 37.74 37.04 37.36 1,016,785 +0.00(+0.00%)
Jul 15, 2019 37.40 37.52 37.22 37.36 371,488 -0.01(-0.03%)
Jul 12, 2019 36.89 37.43 36.87 37.37 504,600 +0.69(+1.88%)
Jul 11, 2019 36.83 36.92 36.42 36.68 858,848 -0.12(-0.33%)
Jul 10, 2019 37.09 37.14 36.56 36.80 797,498 -0.20(-0.54%)
Jul 09, 2019 36.72 37.08 36.66 37.00 492,171 +0.05(+0.14%)
Jul 08, 2019 37.05 37.33 36.94 36.95 526,473 -0.34(-0.91%)
Jul 05, 2019 37.23 37.31 36.85 37.29 553,300 -0.17(-0.45%)
Jul 03, 2019 37.45 37.55 37.17 37.46 297,400 +0.07(+0.19%)
Jul 02, 2019 37.70 37.75 37.25 37.39 922,678 -0.39(-1.03%)
Jul 01, 2019 38.00 38.20 37.60 37.78 816,965 -0.07(-0.18%)
Jun 28, 2019 37.49 37.94 37.31 37.85 1,454,300 +0.43(+1.15%)
Jun 27, 2019 36.94 37.46 36.87 37.42 740,734 +0.55(+1.49%)
Jun 26, 2019 36.57 37.02 36.28 36.87 1,294,960 +0.28(+0.77%)
Jun 25, 2019 36.61 36.80 36.46 36.59 1,342,258 +0.05(+0.14%)
Jun 24, 2019 36.68 36.87 36.47 36.54 978,065 -0.06(-0.16%)
Jun 21, 2019 36.49 36.91 36.26 36.60 1,868,000 -0.13(-0.35%)
Jun 20, 2019 37.00 37.58 36.52 36.73 2,751,731 +0.19(+0.52%)
Jun 19, 2019 35.94 36.60 35.69 36.54 1,133,424 +0.72(+2.01%)
Jun 18, 2019 35.40 36.00 35.40 35.82 1,997,741 +0.65(+1.85%)
Jun 17, 2019 34.10 35.76 34.00 35.17 3,167,300 +1.77(+5.30%)
Jun 14, 2019 33.37 33.57 33.17 33.40 1,004,000 -0.02(-0.06%)
Jun 13, 2019 33.37 33.57 33.26 33.42 824,999 +0.22(+0.66%)
Jun 12, 2019 33.23 33.32 32.90 33.20 898,668 -0.23(-0.69%)
Jun 11, 2019 33.73 33.79 33.33 33.43 1,244,197 -0.02(-0.06%)
Jun 10, 2019 33.59 33.97 33.41 33.45 940,995 -0.02(-0.06%)
Jun 07, 2019 33.25 33.65 33.21 33.47 1,074,100 +0.29(+0.87%)
Jun 06, 2019 33.24 33.40 32.96 33.18 1,549,911 -0.11(-0.33%)
Jun 05, 2019 33.13 33.46 32.66 33.29 1,180,342 +0.12(+0.36%)
Jun 04, 2019 32.66 33.33 32.54 33.17 1,237,630 +0.84(+2.60%)
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.