Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 29.23   -0.46 (-1.55%) Volume: 2.45m 4:25 PM EST Dec 19, 2014
After Hours:  $ 29.228   -0.002 (-0.01%) Volume: 164.57k 6:58 PM EST Dec 19, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/19/14 29.63 29.74 29.21 29.23 2,448,385 -0.46 -1.55% 29.23 71.93m 11,981
12/18/14 29.62 29.74 28.70 29.69 1,689,905 0.65 2.24% 29.69 49.71m 13,703
12/17/14 28.60 29.11 28.1701 29.04 2,071,924 0.52 1.82% 29.04 59.74m 17,207
12/16/14 28.96 29.71 28.48 28.52 2,039,573 -0.70 -2.40% 28.52 59.12m 18,239
12/15/14 29.66 30.255 29.19 29.22 1,541,766 -0.18 -0.61% 29.22 45.48m 12,545
12/12/14 29.20 29.65 28.89 29.40 2,385,271 -0.12 -0.41% 29.40 70.12m 14,620
12/11/14 29.48 30.22 29.31 29.52 1,469,146 0.20 0.68% 29.52 43.75m 11,218
12/10/14 30.03 30.06 29.24 29.32 1,410,787 -1.05 -3.46% 29.32 41.65m 11,539
12/09/14 29.70 30.395 29.53 30.37 1,180,529 0.20 0.66% 30.37 35.57m 9,663
12/08/14 30.76 31.16 30.04 30.17 1,661,760 -0.65 -2.11% 30.17 50.87m 11,554
12/05/14 30.45 31.03 30.22 30.82 941,218 0.32 1.05% 30.82 28.96m 7,407
12/04/14 30.83 31.23 30.44 30.50 1,358,278 -0.46 -1.49% 30.50 41.74m 9,518
12/03/14 30.78 31.31 30.51 30.96 1,492,180 0.41 1.34% 30.96 46.14m 12,451
12/02/14 29.53 30.55 29.48 30.55 1,970,693 0.89 3.00% 30.55 59.49m 13,528
12/01/14 31.90 31.90 28.76 29.66 4,903,848 -2.35 -7.34% 29.66 144.56m 31,414
11/28/14 33.34 33.34 31.78 32.01 1,213,535 -1.58 -4.70% 32.01 38.91m 8,868
11/26/14 33.89 33.93 33.42 33.59 1,768,755 -0.32 -0.94% 33.59 59.55m 10,295
11/25/14 33.87 34.24 33.53 33.91 1,927,760 0.21 0.62% 33.91 65.38m 11,071
11/24/14 33.72 33.835 33.3799 33.70 1,224,385 -0.03 -0.09% 33.70 41.15m 8,946