Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 32.74   -0.36 (-1.09%) Volume: 882.95k 4:02 PM EDT Jul 2, 2015
After Hours:  $ 32.74 0.00 (0.00%) Volume: 1.66k 4:28 PM EDT Jul 2, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/15 33.26 33.50 32.68 32.74 882,954 -0.36 -1.09% 32.74 29.02m 6,933
07/01/15 33.21 33.25 32.72 33.10 1,283,168 0.02 0.06% 33.10 42.32m 9,854
06/30/15 33.26 33.43 32.68 33.08 1,634,495 0.11 0.33% 33.08 53.95m 9,806
06/29/15 33.88 34.0899 32.83 32.97 1,276,536 -1.26 -3.68% 32.97 42.33m 10,371
06/26/15 34.38 34.64 34.20 34.23 1,395,606 -0.14 -0.41% 34.23 47.86m 5,991
06/25/15 34.69 34.75 34.2801 34.37 743,105 -0.29 -0.84% 34.37 25.58m 4,987
06/24/15 35.25 35.25 34.35 34.66 760,629 -0.70 -1.98% 34.66 26.39m 5,838
06/23/15 35.12 35.40 35.00 35.36 807,664 0.21 0.60% 35.36 28.5m 6,198
06/22/15 34.90 35.24 34.78 35.15 1,209,101 0.64 1.85% 35.15 42.34m 7,998
06/19/15 34.11 34.87 34.00 34.51 2,408,860 0.38 1.11% 34.51 83.14m 10,419
06/18/15 33.60 34.21 33.55 34.13 1,082,070 0.57 1.70% 34.13 36.8m 8,252
06/17/15 33.55 33.95 33.185 33.56 1,117,557 0.17 0.51% 33.56 37.49m 8,648
06/16/15 33.07 33.47 32.64 33.39 890,189 0.27 0.82% 33.39 29.48m 8,057
06/15/15 33.39 33.44 32.47 33.12 1,629,395 -0.57 -1.69% 33.12 53.74m 11,361
06/12/15 33.52 33.81 33.34 33.69 618,800 0.02 0.06% 33.69 20.83m 4,738
06/11/15 33.90 33.90 33.36 33.67 958,097 -0.27 -0.80% 33.67 32.2m 7,202
06/10/15 33.95 34.19 33.62 33.94 936,940 0.32 0.95% 33.94 31.73m 6,710
06/09/15 33.56 33.79 33.37 33.62 865,883 0.17 0.51% 33.62 29.04m 6,146
06/08/15 34.20 34.29 33.44 33.45 886,684 -0.84 -2.45% 33.45 29.92m 6,858