Skip to main content

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 (%)
Feb 28, 2023 86.01 86.79 85.43 85.59 7,573,508 -0.41(-0.47%)
Feb 27, 2023 86.72 87.26 85.80 86.00 1,125,944 -0.37(-0.42%)
Feb 24, 2023 86.52 87.30 85.78 86.37 1,039,510 -0.92(-1.06%)
Feb 23, 2023 88.14 88.69 86.85 87.29 860,065 -0.08(-0.09%)
Feb 22, 2023 88.19 88.69 87.28 87.37 842,466 -0.62(-0.71%)
Feb 21, 2023 88.11 88.71 87.10 87.99 1,087,143 -0.60(-0.68%)
Feb 17, 2023 89.55 89.58 88.38 88.60 1,138,993 -1.01(-1.13%)
Feb 16, 2023 88.78 91.34 88.78 89.61 733,075 -0.07(-0.08%)
Feb 15, 2023 90.03 90.03 88.81 89.68 915,787 -0.62(-0.69%)
Feb 14, 2023 89.19 90.49 88.72 90.30 1,183,313 +0.85(+0.95%)
Feb 13, 2023 89.19 89.57 88.87 89.45 990,140 +0.44(+0.49%)
Feb 10, 2023 89.55 90.15 88.03 89.01 1,224,099 -0.29(-0.32%)
Feb 09, 2023 90.24 91.14 88.83 89.30 1,127,174 -0.97(-1.08%)
Feb 08, 2023 89.40 90.38 88.84 90.27 1,292,129 +0.50(+0.55%)
Feb 07, 2023 86.60 90.46 86.35 89.78 3,125,813 +2.32(+2.65%)
Feb 06, 2023 86.59 87.64 85.70 87.46 1,909,690 +0.59(+0.68%)
Feb 03, 2023 85.88 87.40 85.42 86.86 1,544,227 +0.54(+0.62%)
Feb 02, 2023 86.29 86.51 85.11 86.33 803,201 -0.04(-0.05%)
Feb 01, 2023 86.07 86.66 85.10 86.37 974,712 -0.13(-0.15%)
Jan 31, 2023 85.34 86.53 85.12 86.50 1,144,940 +1.62(+1.90%)
Jan 30, 2023 84.64 86.21 84.64 84.88 652,170 -0.31(-0.36%)
Jan 27, 2023 85.82 86.14 85.13 85.19 578,015 -0.79(-0.92%)
Jan 26, 2023 86.76 86.76 85.52 85.98 759,046 -0.31(-0.36%)
Jan 25, 2023 86.13 86.84 85.63 86.29 825,469 -0.43(-0.49%)
Jan 24, 2023 84.57 86.87 84.55 86.71 549,761 +1.37(+1.60%)
Jan 23, 2023 86.36 86.65 84.90 85.35 973,879 -0.63(-0.74%)
Jan 20, 2023 85.24 86.14 84.43 85.98 694,361 +1.14(+1.34%)
Jan 19, 2023 84.13 85.24 84.00 84.84 1,078,555 -0.15(-0.17%)
Jan 18, 2023 86.05 86.25 84.48 84.99 1,020,393 -0.82(-0.96%)
Jan 17, 2023 86.01 87.64 85.54 85.81 1,022,604 +0.18(+0.21%)
Jan 13, 2023 87.02 87.11 84.05 85.63 1,289,105 +0.53(+0.62%)
Jan 12, 2023 84.09 85.58 83.97 85.11 897,884 +1.86(+2.24%)
Jan 11, 2023 83.23 83.58 82.38 83.25 819,071 +0.36(+0.43%)
Jan 10, 2023 81.12 82.91 81.06 82.89 1,039,570 +1.55(+1.90%)
Jan 09, 2023 82.87 83.77 81.23 81.34 1,183,879 -1.07(-1.30%)
Jan 06, 2023 80.84 82.41 80.11 82.41 864,952 +1.93(+2.40%)
Jan 05, 2023 83.22 83.75 80.21 80.48 1,136,272 -2.86(-3.44%)
Jan 04, 2023 82.99 83.79 82.46 83.34 808,719 +0.38(+0.45%)
Jan 03, 2023 84.11 84.44 82.59 82.97 977,174 -1.03(-1.23%)
Dec 30, 2022 83.74 84.26 83.09 84.00 450,796 -0.07(-0.08%)
Dec 29, 2022 83.60 84.60 83.44 84.07 349,445 +0.83(+1.00%)
Dec 28, 2022 84.66 85.41 83.08 83.24 474,665 -1.46(-1.73%)
Dec 27, 2022 83.77 84.73 83.60 84.70 475,983 +0.94(+1.12%)
Dec 23, 2022 83.58 84.15 83.25 83.76 522,625 +0.16(+0.19%)
Dec 22, 2022 83.20 83.65 82.18 83.60 723,562 -0.10(-0.12%)
Dec 21, 2022 83.40 84.29 82.97 83.70 602,701 +0.92(+1.11%)
Dec 20, 2022 81.81 83.50 81.30 82.78 952,315 +0.81(+0.99%)
Dec 19, 2022 82.13 83.05 81.73 81.97 697,350 +0.11(+0.13%)
Dec 16, 2022 81.84 82.59 81.02 81.86 1,856,487 -0.89(-1.08%)
Dec 15, 2022 83.25 83.49 82.11 82.75 628,742 -1.34(-1.59%)
Dec 14, 2022 84.37 85.36 83.31 84.09 769,871 -0.33(-0.39%)
Dec 13, 2022 85.11 85.11 83.59 84.41 750,514 +1.15(+1.38%)
Dec 12, 2022 83.17 83.73 82.42 83.27 1,346,867 +0.47(+0.57%)
Dec 09, 2022 84.56 84.86 82.70 82.79 577,579 -1.76(-2.08%)
Dec 08, 2022 84.64 85.39 84.25 84.55 484,150 +0.53(+0.64%)
Dec 07, 2022 84.24 84.63 83.67 84.02 419,093 -0.29(-0.34%)
Dec 06, 2022 84.10 84.70 83.62 84.31 774,602 +0.54(+0.65%)
Dec 05, 2022 84.53 84.74 82.76 83.76 615,135 -1.20(-1.41%)
Dec 02, 2022 83.39 85.99 83.39 84.96 774,581 +0.88(+1.05%)
Dec 01, 2022 84.14 84.43 83.26 84.08 1,167,832 +0.01(+0.01%)
Nov 30, 2022 81.87 84.25 81.67 84.07 779,522 +2.36(+2.89%)
Nov 29, 2022 81.42 82.73 81.11 81.70 421,607 +0.12(+0.15%)
Nov 28, 2022 82.50 82.98 81.43 81.59 499,859 -1.59(-1.91%)
Nov 25, 2022 83.06 83.61 82.81 83.18 238,408 +0.21(+0.25%)
Nov 23, 2022 82.74 83.90 82.65 82.97 825,904 +0.20(+0.24%)
Nov 22, 2022 81.23 83.34 81.23 82.77 1,284,901 +2.01(+2.49%)
Nov 21, 2022 78.72 81.03 78.42 80.76 940,462 +1.77(+2.24%)
Nov 18, 2022 79.12 79.51 78.23 78.99 810,596 +1.19(+1.53%)
Nov 17, 2022 77.38 78.08 77.13 77.81 544,287 -0.64(-0.82%)
Nov 16, 2022 78.74 79.01 77.60 78.45 743,420 -0.48(-0.61%)
Nov 15, 2022 78.74 80.19 77.57 78.93 1,052,768 +1.58(+2.05%)
Nov 14, 2022 76.33 78.77 75.37 77.35 932,299 +0.55(+0.72%)
Nov 11, 2022 77.65 77.86 76.18 76.80 905,167 -0.83(-1.07%)
Nov 10, 2022 76.33 77.74 75.97 77.63 892,738 +3.20(+4.31%)
Nov 09, 2022 74.79 76.27 74.14 74.42 619,264 -1.46(-1.93%)
Nov 08, 2022 75.54 76.71 75.13 75.89 544,725 +0.10(+0.13%)
Nov 07, 2022 75.59 76.27 74.86 75.79 710,868 +0.75(+1.00%)
Nov 04, 2022 75.17 75.80 73.74 75.04 621,450 +1.20(+1.62%)
Nov 03, 2022 72.16 74.60 71.69 73.84 708,058 +0.93(+1.28%)
Nov 02, 2022 74.31 75.06 72.83 72.91 610,743 -1.99(-2.65%)
Nov 01, 2022 74.72 74.95 74.25 74.90 441,839 +0.45(+0.60%)
Oct 31, 2022 74.22 74.78 73.73 74.45 503,035 -0.32(-0.42%)
Oct 28, 2022 73.41 74.99 73.38 74.77 394,166 +1.72(+2.36%)
Oct 27, 2022 72.69 73.87 72.57 73.05 424,243 +1.18(+1.64%)
Oct 26, 2022 72.20 72.87 71.59 71.87 479,486 +0.06(+0.08%)
Oct 25, 2022 70.88 72.04 70.85 71.81 657,376 +0.70(+0.99%)
Oct 24, 2022 71.07 71.79 70.27 71.11 615,594 +0.31(+0.43%)
Oct 21, 2022 69.17 70.89 68.70 70.81 632,983 +1.89(+2.74%)
Oct 20, 2022 71.21 71.89 68.52 68.92 607,049 -2.48(-3.48%)
Oct 19, 2022 70.69 71.45 70.29 71.40 524,507 +0.01(+0.01%)
Oct 18, 2022 71.10 72.11 70.78 71.39 682,020 +1.78(+2.56%)
Oct 17, 2022 68.32 69.74 68.32 69.61 748,045 +1.91(+2.82%)
Oct 14, 2022 70.16 70.49 67.33 67.70 913,639 -2.06(-2.95%)
Oct 13, 2022 68.18 70.08 67.51 69.76 1,185,608 +0.39(+0.56%)
Oct 12, 2022 71.70 71.70 69.30 69.37 843,725 -2.31(-3.23%)
Oct 11, 2022 70.81 72.39 70.36 71.69 807,175 +0.50(+0.71%)
Oct 10, 2022 71.31 72.21 70.81 71.18 386,514 -0.12(-0.17%)
Oct 07, 2022 71.92 72.23 70.59 71.30 440,320 -1.04(-1.44%)
Oct 06, 2022 71.66 72.61 71.66 72.34 462,556 +0.50(+0.70%)
Oct 05, 2022 71.04 72.20 70.86 71.83 432,879 -0.23(-0.32%)
Oct 04, 2022 70.45 72.06 70.44 72.06 497,970 +2.74(+3.95%)
Oct 03, 2022 68.54 69.79 67.81 69.32 491,433 +1.85(+2.74%)
Sep 30, 2022 67.35 69.33 67.01 67.48 830,056 +0.25(+0.37%)
Sep 29, 2022 67.81 68.14 65.61 67.23 737,008 -1.56(-2.27%)
Sep 28, 2022 67.20 69.35 67.10 68.79 671,379 +2.30(+3.46%)
Sep 27, 2022 67.53 67.96 65.97 66.49 747,467 -0.28(-0.41%)
Sep 26, 2022 67.09 68.10 66.52 66.77 816,938 -0.74(-1.10%)
Sep 23, 2022 68.72 68.75 66.77 67.51 573,000 -2.05(-2.95%)
Sep 22, 2022 69.96 70.28 69.40 69.56 716,930 -0.55(-0.79%)
Sep 21, 2022 71.50 72.55 70.06 70.11 612,611 -0.68(-0.96%)
Sep 20, 2022 71.36 71.54 70.41 70.79 576,127 -0.67(-0.94%)
Sep 19, 2022 69.79 71.63 69.69 71.46 544,348 +1.13(+1.61%)
Sep 16, 2022 69.81 70.49 69.08 70.33 2,354,818 -0.21(-0.29%)
Sep 15, 2022 69.66 70.62 69.21 70.54 803,028 +0.25(+0.35%)
Sep 14, 2022 71.10 71.10 69.05 70.29 840,977 -0.75(-1.06%)
Sep 13, 2022 72.31 72.70 70.88 71.04 848,857 -3.11(-4.19%)
Sep 12, 2022 74.54 74.70 73.49 74.15 487,601 +0.00(+0.00%)
Sep 09, 2022 73.53 74.25 73.22 74.15 352,128 +1.07(+1.46%)
Sep 08, 2022 72.43 73.16 71.92 73.08 673,241 +0.24(+0.33%)
Sep 07, 2022 70.96 72.86 70.87 72.84 424,322 +1.78(+2.50%)
Sep 06, 2022 70.61 71.14 69.80 71.07 533,638 +0.34(+0.47%)
Sep 02, 2022 71.52 72.66 70.40 70.73 468,483 -0.06(-0.08%)
Sep 01, 2022 71.85 72.20 69.94 70.79 553,338 -1.40(-1.94%)
Aug 31, 2022 72.44 72.82 71.81 72.19 444,116 +0.01(+0.01%)
Aug 30, 2022 74.21 74.21 72.04 72.18 502,578 -1.98(-2.67%)
Aug 29, 2022 74.15 74.60 73.72 74.17 444,216 -0.55(-0.74%)
Aug 26, 2022 77.13 77.13 74.70 74.72 362,280 -2.00(-2.61%)
Aug 25, 2022 75.61 76.78 75.27 76.72 407,401 +1.48(+1.97%)
Aug 24, 2022 74.85 75.36 74.57 75.24 376,574 +0.67(+0.90%)
Aug 23, 2022 74.44 75.05 73.84 74.57 330,486 +0.70(+0.95%)
Aug 22, 2022 74.29 74.61 73.77 73.87 409,555 -1.62(-2.14%)
Aug 19, 2022 75.87 75.87 75.16 75.49 319,468 -0.96(-1.25%)
Aug 18, 2022 76.53 76.98 76.13 76.45 394,550 +0.07(+0.09%)
Aug 17, 2022 75.38 76.45 75.21 76.38 414,656 +0.39(+0.52%)
Aug 16, 2022 75.71 76.37 75.66 75.98 406,783 +0.10(+0.13%)
Aug 15, 2022 75.10 76.21 74.87 75.88 421,942 +0.32(+0.42%)
Aug 12, 2022 74.53 75.58 74.20 75.57 708,911 +1.60(+2.16%)
Aug 11, 2022 73.95 74.70 73.75 73.97 540,002 +0.23(+0.31%)
Aug 10, 2022 73.22 74.21 73.19 73.74 1,011,805 +1.82(+2.52%)
Aug 09, 2022 71.74 73.80 71.34 71.93 1,568,183 +1.88(+2.68%)
Aug 08, 2022 70.63 71.64 69.40 70.05 978,874 -0.58(-0.82%)
Aug 05, 2022 69.90 71.36 69.83 70.63 641,569 +0.08(+0.11%)
Aug 04, 2022 70.55 71.10 69.66 70.56 665,658 -0.03(-0.04%)
Aug 03, 2022 71.06 71.06 70.31 70.58 508,035 +0.06(+0.08%)
Aug 02, 2022 70.78 71.15 69.86 70.53 508,474 -0.31(-0.43%)
Aug 01, 2022 70.48 71.72 69.85 70.83 576,285 -0.23(-0.32%)
Jul 29, 2022 70.98 71.42 70.78 71.06 552,574 +0.01(+0.01%)
Jul 28, 2022 70.07 71.32 69.40 71.05 488,579 +1.98(+2.87%)
Jul 27, 2022 68.48 69.60 68.26 69.06 480,191 +0.70(+1.02%)
Jul 26, 2022 67.72 68.77 67.50 68.36 571,326 +0.59(+0.87%)
Jul 25, 2022 66.19 67.95 65.74 67.77 431,570 +1.20(+1.81%)
Jul 22, 2022 67.28 67.87 66.30 66.57 771,313 -0.59(-0.88%)
Jul 21, 2022 65.63 67.17 65.63 67.16 496,079 +0.82(+1.23%)
Jul 20, 2022 65.65 66.67 65.08 66.34 561,086 +0.77(+1.17%)
Jul 19, 2022 63.19 65.64 63.19 65.57 439,204 +3.18(+5.09%)
Jul 18, 2022 63.48 63.97 62.20 62.39 369,833 -0.73(-1.16%)
Jul 15, 2022 62.86 63.45 61.78 63.12 325,835 +1.03(+1.65%)
Jul 14, 2022 61.70 62.16 61.15 62.10 340,596 -0.87(-1.38%)
Jul 13, 2022 62.29 63.42 61.87 62.97 639,001 -0.27(-0.42%)
Jul 12, 2022 63.89 64.74 62.95 63.23 547,335 -1.01(-1.57%)
Jul 11, 2022 63.85 64.46 63.28 64.24 444,086 -0.02(-0.03%)
Jul 08, 2022 64.69 65.02 63.85 64.26 361,767 -0.27(-0.41%)
Jul 07, 2022 63.38 64.81 63.26 64.53 696,912 +1.88(+2.99%)
Jul 06, 2022 62.50 63.33 61.30 62.65 849,329 -0.28(-0.44%)
Jul 05, 2022 63.38 63.52 61.24 62.93 645,382 -1.66(-2.57%)
Jul 01, 2022 63.82 64.89 62.68 64.58 633,061 +0.36(+0.57%)
Jun 30, 2022 62.24 64.57 62.08 64.22 619,646 +1.04(+1.65%)
Jun 29, 2022 64.45 64.63 62.77 63.18 425,661 -1.07(-1.67%)
Jun 28, 2022 66.18 66.64 64.20 64.25 448,961 -1.38(-2.10%)
Jun 27, 2022 66.05 66.36 65.20 65.63 495,870 -0.24(-0.36%)
Jun 24, 2022 64.01 66.02 64.01 65.86 1,467,613 +2.49(+3.93%)
Jun 23, 2022 63.61 63.69 62.54 63.37 1,029,304 -0.01(-0.02%)
Jun 22, 2022 61.80 63.90 61.80 63.38 1,082,071 +0.47(+0.75%)
Jun 21, 2022 61.80 63.54 61.47 62.91 858,175 +1.82(+2.98%)
Jun 17, 2022 60.81 62.18 60.36 61.09 1,028,930 +0.77(+1.27%)
Jun 16, 2022 62.22 62.22 59.81 60.32 864,964 -3.15(-4.96%)
Jun 15, 2022 63.72 64.34 62.30 63.47 590,550 +0.46(+0.73%)
Jun 14, 2022 63.44 64.00 62.27 63.01 690,756 -0.82(-1.28%)
Jun 13, 2022 64.66 65.16 63.44 63.83 707,210 -2.74(-4.11%)
Jun 10, 2022 67.06 67.64 66.06 66.56 398,227 -1.80(-2.64%)
Jun 09, 2022 69.27 69.68 68.33 68.37 318,864 -1.44(-2.06%)
Jun 08, 2022 71.20 71.20 69.55 69.80 432,233 -1.15(-1.62%)
Jun 07, 2022 69.42 70.96 68.93 70.95 1,071,969 +1.26(+1.81%)
Jun 06, 2022 69.91 70.85 69.65 69.69 646,692 +0.43(+0.63%)
Jun 03, 2022 69.29 69.43 68.39 69.26 491,319 -0.34(-0.50%)
Jun 02, 2022 68.89 69.63 68.38 69.61 907,185 +1.00(+1.46%)
Jun 01, 2022 69.22 69.67 67.63 68.60 613,284 -0.18(-0.26%)
May 31, 2022 69.90 69.93 68.60 68.78 769,995 -1.41(-2.01%)
May 27, 2022 68.83 70.20 68.83 70.19 558,836 +1.66(+2.43%)
May 26, 2022 67.91 68.88 67.76 68.52 420,421 +0.99(+1.47%)
May 25, 2022 67.17 68.15 66.67 67.53 385,140 +0.43(+0.65%)
May 24, 2022 67.64 67.81 66.01 67.10 416,553 -0.86(-1.26%)
May 23, 2022 67.33 68.33 66.92 67.95 764,184 +1.34(+2.01%)
May 20, 2022 67.35 67.75 65.11 66.61 628,247 -0.24(-0.35%)
May 19, 2022 64.76 67.46 64.76 66.85 778,787 +1.60(+2.44%)
May 18, 2022 67.12 69.02 65.18 65.25 917,603 -2.15(-3.18%)
May 17, 2022 66.75 67.73 66.45 67.40 676,374 +1.05(+1.59%)
May 16, 2022 65.56 67.56 65.04 66.35 770,024 +0.82(+1.25%)
May 13, 2022 65.10 66.37 65.10 65.53 798,194 +1.29(+2.01%)
May 12, 2022 63.93 65.09 63.39 64.24 839,110 -0.33(-0.52%)
May 11, 2022 64.29 67.11 64.29 64.57 901,439 -0.23(-0.35%)
May 10, 2022 64.26 65.72 63.18 64.80 1,134,252 +0.05(+0.08%)
May 09, 2022 68.53 70.17 64.44 64.75 1,100,172 -5.33(-7.60%)
May 06, 2022 69.97 70.22 68.43 70.08 1,063,873 -0.41(-0.59%)
May 05, 2022 71.88 72.02 69.72 70.49 795,610 -1.18(-1.65%)
May 04, 2022 70.20 71.82 69.38 71.67 1,250,631 +1.96(+2.81%)
May 03, 2022 69.24 70.31 68.84 69.71 752,471 +0.39(+0.57%)
May 02, 2022 69.31 70.02 67.67 69.32 630,559 -0.16(-0.23%)
Apr 29, 2022 70.08 71.26 69.28 69.48 511,419 -1.17(-1.66%)
Apr 28, 2022 70.79 71.24 69.42 70.65 700,902 +0.16(+0.22%)
Apr 27, 2022 70.60 71.29 69.83 70.49 580,914 +0.41(+0.59%)
Apr 26, 2022 70.95 71.59 70.06 70.08 753,847 -1.05(-1.48%)
Apr 25, 2022 70.85 71.20 69.35 71.13 589,597 -0.33(-0.47%)
Apr 22, 2022 74.81 74.88 71.41 71.47 1,197,314 -3.70(-4.93%)
Apr 21, 2022 77.77 77.98 74.89 75.17 440,254 -1.68(-2.19%)
Apr 20, 2022 77.58 78.33 76.62 76.85 1,018,242 -0.29(-0.37%)
Apr 19, 2022 76.34 77.53 76.22 77.14 358,749 +1.17(+1.54%)
Apr 18, 2022 74.77 76.44 74.55 75.97 507,622 +0.86(+1.14%)
Apr 14, 2022 74.98 75.72 74.72 75.11 390,892 +0.48(+0.65%)
Apr 13, 2022 73.87 74.67 73.23 74.63 1,146,574 +0.24(+0.32%)
Apr 12, 2022 74.13 75.85 73.91 74.39 1,168,059 +0.90(+1.22%)
Apr 11, 2022 74.17 74.44 73.33 73.50 547,036 -0.87(-1.17%)
Apr 08, 2022 75.10 75.30 74.12 74.36 648,118 -0.48(-0.64%)
Apr 07, 2022 72.40 75.42 72.29 74.84 1,626,789 +1.61(+2.21%)
Apr 06, 2022 73.36 73.93 72.56 73.23 717,585 -0.96(-1.29%)
Apr 05, 2022 74.31 75.28 73.74 74.18 704,380 -0.39(-0.53%)
Apr 04, 2022 76.07 76.43 74.35 74.58 728,811 -1.68(-2.20%)
Apr 01, 2022 76.45 76.85 75.96 76.26 799,049 +0.78(+1.03%)
Mar 31, 2022 76.57 77.27 75.44 75.48 702,735 -1.41(-1.83%)
Mar 30, 2022 77.73 78.38 76.57 76.89 367,597 -0.62(-0.80%)
Mar 29, 2022 78.41 78.59 77.07 77.51 707,030 +0.35(+0.46%)
Mar 28, 2022 77.64 77.71 76.76 77.15 528,819 -1.03(-1.32%)
Mar 25, 2022 77.01 78.19 76.86 78.19 496,066 +1.20(+1.56%)
Mar 24, 2022 75.87 77.02 75.38 76.99 595,949 +1.24(+1.63%)
Mar 23, 2022 76.82 77.11 75.43 75.75 703,624 -1.58(-2.05%)
Mar 22, 2022 78.03 78.37 77.07 77.33 585,055 -0.66(-0.84%)
Mar 21, 2022 77.03 78.13 76.19 77.99 850,524 +1.29(+1.68%)
Mar 18, 2022 75.87 77.06 75.06 76.70 1,714,872 +0.56(+0.74%)
Mar 17, 2022 74.96 76.16 74.85 76.14 674,815 +0.56(+0.74%)
Mar 16, 2022 74.35 76.14 73.54 75.58 787,666 +1.24(+1.67%)
Mar 15, 2022 73.74 74.34 72.98 74.34 934,668 +0.51(+0.69%)
Mar 14, 2022 76.05 77.12 73.44 73.83 1,397,329 -1.80(-2.38%)
Mar 11, 2022 73.70 77.23 73.70 75.63 1,853,441 +2.00(+2.72%)
Mar 10, 2022 71.85 73.66 71.62 73.63 895,609 +0.89(+1.23%)
Mar 09, 2022 72.34 73.27 71.52 72.73 1,023,228 +1.42(+2.00%)
Mar 08, 2022 68.46 71.93 68.07 71.31 1,584,032 +3.26(+4.79%)
Mar 07, 2022 68.98 68.98 67.27 68.04 864,513 -0.94(-1.37%)
Mar 04, 2022 69.11 69.28 67.64 68.99 744,299 -1.24(-1.76%)
Mar 03, 2022 70.33 70.65 69.44 70.23 630,892 +0.59(+0.85%)
Mar 02, 2022 69.04 70.31 68.97 69.64 950,994 +1.18(+1.72%)
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.