Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 30.05   -0.09 (-0.30%) Volume: 1.76m 4:00 PM EST Mar 4, 2015
After Hours:  $ 30.14   0.09 (+0.30%) Volume: 11.76k 5:50 PM EST Mar 4, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/04/15 30.00 30.12 29.78 30.05 1,756,863 -0.09 -0.30% 30.05 52.63m 15,822
03/03/15 30.09 30.45 30.055 30.14 2,028,466 -0.09 -0.30% 30.14 61.23m 12,386
03/02/15 29.97 30.26 29.82 30.23 2,289,632 0.17 0.57% 30.23 68.97m 13,753
02/27/15 29.89 30.23 29.77 30.06 2,506,059 0.16 0.54% 30.06 75.21m 14,619
02/26/15 29.93 30.00 29.69 29.90 1,364,358 -0.10 -0.33% 29.90 40.77m 9,454
02/25/15 29.54 30.01 29.44 30.00 2,186,471 0.58 1.97% 30.00 65.05m 14,912
02/24/15 29.04 29.58 28.94 29.42 1,875,855 0.42 1.45% 29.42 55.19m 12,873
02/23/15 29.01 29.13 28.72 29.00 1,706,218 -0.15 -0.51% 29.00 49.27m 10,689
02/20/15 28.34 29.18 28.30 29.15 2,041,534 0.78 2.75% 29.15 58.83m 12,557
02/19/15 27.94 28.45 27.72 28.37 2,347,337 0.19 0.67% 28.37 66.29m 12,751
02/18/15 27.81 28.54 27.70 28.18 2,892,904 0.25 0.90% 28.18 81.78m 16,994
02/17/15 27.74 27.95 27.25 27.93 2,889,619 0.14 0.50% 27.93 79.88m 14,805
02/13/15 27.20 27.81 27.08 27.79 2,126,074 0.82 3.04% 27.79 58.34m 13,890
02/12/15 27.08 27.15 26.51 26.97 1,526,938 -0.02 -0.07% 26.97 40.95m 11,709
02/11/15 26.99 27.16 26.52 26.99 1,187,843 -0.16 -0.59% 26.99 32.01m 9,448
02/10/15 27.00 28.16 26.655 27.15 2,575,114 -0.42 -1.52% 27.15 70.22m 18,454
02/09/15 27.47 27.89 27.38 27.57 1,519,064 -0.03 -0.11% 27.57 41.9m 10,812
02/06/15 27.65 27.85 27.49 27.60 1,138,422 0.11 0.40% 27.60 31.47m 7,653
02/05/15 27.26 27.67 27.17 27.49 679,211 0.39 1.44% 27.49 18.62m 5,665
02/04/15 27.40 27.53 26.94 27.10 1,053,846 -0.52 -1.88% 27.10 28.72m 7,606