Skip to main content

Aecom Technology Corp (NY: ACM )

98.42 +1.11 (+1.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 28.00 28.42 27.02 27.16 1,214,236 -0.96(-3.42%)
Jan 31, 2014 28.11 28.60 27.98 28.12 653,061 -0.46(-1.61%)
Jan 30, 2014 28.44 28.66 28.18 28.58 330,077 +0.37(+1.32%)
Jan 29, 2014 28.29 28.70 28.16 28.21 441,256 -0.38(-1.34%)
Jan 28, 2014 28.44 28.77 28.44 28.59 393,623 +0.17(+0.59%)
Jan 27, 2014 28.94 29.25 28.31 28.42 486,444 -0.53(-1.83%)
Jan 24, 2014 29.91 29.91 28.87 28.95 604,502 -1.18(-3.91%)
Jan 23, 2014 30.20 30.31 29.97 30.13 544,159 -0.24(-0.78%)
Jan 22, 2014 30.10 30.45 30.01 30.37 442,182 +0.40(+1.34%)
Jan 21, 2014 29.88 30.16 29.75 29.96 503,240 +0.19(+0.63%)
Jan 17, 2014 29.38 29.78 29.78 29.78 614,591 +0.46(+1.57%)
Jan 16, 2014 28.59 29.39 28.45 29.32 886,797 -0.77(-2.58%)
Jan 15, 2014 29.73 30.25 29.63 30.09 409,173 +0.36(+1.22%)
Jan 14, 2014 29.34 29.81 29.24 29.73 404,781 +0.46(+1.58%)
Jan 13, 2014 29.92 29.97 29.08 29.27 719,956 -0.76(-2.52%)
Jan 10, 2014 30.09 30.16 29.90 30.02 409,883 +0.08(+0.26%)
Jan 09, 2014 29.42 30.10 29.42 29.94 790,168 +0.54(+1.83%)
Jan 08, 2014 29.55 29.76 29.35 29.40 883,246 -0.15(-0.50%)
Jan 07, 2014 28.91 29.64 28.63 29.55 1,042,163 +0.70(+2.41%)
Jan 06, 2014 29.32 29.35 28.65 28.86 1,086,191 -0.35(-1.21%)
Jan 03, 2014 28.82 29.36 28.82 29.21 573,887 +0.55(+1.92%)
Jan 02, 2014 28.87 29.11 28.63 28.66 543,296 -0.21(-0.71%)
Dec 31, 2013 28.81 28.87 28.87 28.87 518,243 +0.16(+0.55%)
Dec 30, 2013 28.92 29.03 28.71 28.71 469,643 -0.24(-0.81%)
Dec 27, 2013 28.86 29.00 28.56 28.94 179,823 +0.13(+0.44%)
Dec 26, 2013 29.01 29.17 28.79 28.82 251,991 -0.04(-0.14%)
Dec 24, 2013 28.69 28.98 28.63 28.86 163,977 +0.13(+0.44%)
Dec 23, 2013 28.64 28.74 28.50 28.73 366,014 +0.22(+0.76%)
Dec 20, 2013 28.29 28.63 28.20 28.51 931,315 +0.29(+1.04%)
Dec 19, 2013 27.66 28.44 27.52 28.22 928,864 +0.56(+2.02%)
Dec 18, 2013 27.32 27.74 27.11 27.66 681,846 +0.35(+1.29%)
Dec 17, 2013 27.72 27.81 27.01 27.31 802,260 -0.43(-1.56%)
Dec 16, 2013 27.15 27.83 27.03 27.74 773,907 +0.79(+2.95%)
Dec 13, 2013 27.38 27.38 26.83 26.94 982,063 -0.32(-1.19%)
Dec 12, 2013 27.28 27.44 27.08 27.27 766,439 +0.07(+0.25%)
Dec 11, 2013 28.01 28.02 27.10 27.20 812,970 -0.83(-2.97%)
Dec 10, 2013 28.19 28.66 28.03 28.03 645,345 -0.17(-0.59%)
Dec 09, 2013 28.58 28.58 28.18 28.20 365,770 -0.28(-1.00%)
Dec 06, 2013 28.39 28.62 28.25 28.48 338,634 +0.49(+1.75%)
Dec 05, 2013 28.09 28.26 27.88 27.99 455,551 -0.10(-0.35%)
Dec 04, 2013 28.27 28.64 27.87 28.09 447,577 -0.32(-1.14%)
Dec 03, 2013 28.45 28.74 28.18 28.41 618,247 -0.09(-0.31%)
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.