Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.95 31.96 31.34 31.80 782,361 -0.23(-0.70%)
Apr 29, 2014 32.11 32.35 31.88 32.02 695,770 -0.02(-0.06%)
Apr 28, 2014 32.27 32.55 31.58 32.04 510,768 -0.08(-0.24%)
Apr 25, 2014 32.51 32.51 32.10 32.12 483,333 -0.48(-1.47%)
Apr 24, 2014 32.68 32.75 32.25 32.60 443,086 +0.00(+0.00%)
Apr 23, 2014 32.52 32.73 32.37 32.60 400,329 +0.04(+0.12%)
Apr 22, 2014 32.07 32.66 31.97 32.56 403,497 +0.56(+1.75%)
Apr 21, 2014 31.85 32.23 31.71 32.00 329,630 +0.13(+0.40%)
Apr 17, 2014 31.91 31.88 31.88 31.88 584,106 -0.07(-0.22%)
Apr 16, 2014 32.22 32.22 31.84 31.95 387,249 +0.11(+0.34%)
Apr 15, 2014 31.69 32.11 31.38 31.84 420,412 +0.14(+0.43%)
Apr 14, 2014 31.72 31.81 31.41 31.70 561,413 +0.23(+0.72%)
Apr 11, 2014 31.47 32.18 31.37 31.47 761,206 -0.74(-2.28%)
Apr 10, 2014 32.37 32.52 32.00 32.21 926,540 -0.26(-0.79%)
Apr 09, 2014 31.88 32.47 31.63 32.46 578,713 +0.77(+2.41%)
Apr 08, 2014 30.63 31.77 30.52 31.70 977,863 +1.08(+3.52%)
Apr 07, 2014 31.37 31.53 30.42 30.62 603,634 -0.91(-2.89%)
Apr 04, 2014 32.27 32.58 31.38 31.53 808,530 -0.68(-2.10%)
Apr 03, 2014 32.33 32.33 31.92 32.21 479,002 -0.10(-0.30%)
Apr 02, 2014 31.74 32.33 31.46 32.31 598,199 +0.62(+1.95%)
Apr 01, 2014 31.56 31.71 31.26 31.69 472,949 +0.14(+0.44%)
Mar 31, 2014 31.32 31.62 31.17 31.55 553,326 +0.50(+1.61%)
Mar 28, 2014 30.90 31.29 30.84 31.05 379,246 +0.25(+0.80%)
Mar 27, 2014 30.91 31.12 30.65 30.81 559,682 -0.03(-0.10%)
Mar 26, 2014 31.58 31.73 30.81 30.84 547,978 -0.56(-1.78%)
Mar 25, 2014 31.45 31.58 31.15 31.40 576,541 +0.13(+0.41%)
Mar 24, 2014 31.94 31.98 30.93 31.27 650,494 -0.59(-1.85%)
Mar 21, 2014 31.63 31.88 31.49 31.86 918,483 +0.40(+1.28%)
Mar 20, 2014 31.24 31.63 31.20 31.45 393,153 +0.12(+0.38%)
Mar 19, 2014 31.70 31.83 31.15 31.34 473,449 -0.33(-1.05%)
Mar 18, 2014 30.87 31.68 30.76 31.67 713,642 +0.84(+2.74%)
Mar 17, 2014 30.68 31.24 30.68 30.83 312,651 +0.26(+0.83%)
Mar 14, 2014 30.52 30.84 30.48 30.57 281,800 -0.08(-0.26%)
Mar 13, 2014 31.04 31.33 30.44 30.65 685,175 -0.32(-1.05%)
Mar 12, 2014 30.82 31.08 30.59 30.97 512,002 -0.08(-0.25%)
Mar 11, 2014 31.47 31.68 30.93 31.05 389,304 -0.32(-1.03%)
Mar 10, 2014 31.64 31.65 31.14 31.38 570,862 -0.27(-0.87%)
Mar 07, 2014 31.21 31.80 31.18 31.65 1,436,149 +0.53(+1.70%)
Mar 06, 2014 31.12 31.34 30.96 31.12 435,564 +0.11(+0.35%)
Mar 05, 2014 30.99 31.11 30.71 31.01 351,644 +0.09(+0.29%)
Mar 04, 2014 30.70 30.97 30.52 30.93 826,104 +0.58(+1.91%)
Mar 03, 2014 30.90 30.90 30.03 30.35 1,356,231 -0.98(-3.13%)
Feb 28, 2014 31.02 31.39 30.88 31.33 1,310,951 +0.27(+0.88%)
Feb 27, 2014 29.93 31.12 29.83 31.05 1,385,033 +0.99(+3.30%)
Feb 26, 2014 29.88 30.32 29.60 30.06 574,576 +0.26(+0.89%)
Feb 25, 2014 29.93 29.94 29.50 29.80 496,247 -0.18(-0.59%)
Feb 24, 2014 29.66 30.22 29.66 29.97 866,195 +0.40(+1.36%)
Feb 21, 2014 29.91 30.11 29.55 29.57 425,953 -0.30(-1.02%)
Feb 20, 2014 29.49 29.93 29.48 29.88 466,379 +0.38(+1.30%)
Feb 19, 2014 29.91 30.32 29.45 29.49 696,163 -0.56(-1.86%)
Feb 18, 2014 29.42 30.13 29.33 30.05 1,023,961 +0.63(+2.13%)
Feb 14, 2014 29.10 29.42 29.42 29.42 429,541 +0.27(+0.94%)
Feb 13, 2014 29.30 29.38 28.79 29.15 577,846 -0.27(-0.93%)
Feb 12, 2014 28.68 29.55 28.68 29.42 758,267 +0.77(+2.70%)
Feb 11, 2014 28.21 28.86 28.12 28.65 585,625 +0.51(+1.81%)
Feb 10, 2014 28.11 28.39 27.46 28.14 791,722 -0.10(-0.35%)
Feb 07, 2014 28.05 28.33 27.87 28.24 489,108 +0.32(+1.16%)
Feb 06, 2014 27.61 28.12 27.57 27.91 432,506 +0.35(+1.28%)
Feb 05, 2014 28.28 28.40 27.51 27.56 642,626 -0.52(-1.85%)
Feb 04, 2014 27.85 29.42 27.47 28.08 1,668,687 +0.92(+3.39%)
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.