Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 33.59   -0.32 (-0.94%) Volume: 1.77m 4:07 PM EST Nov 26, 2014
After Hours:  $ 33.91   0.32 (+0.95%) Volume: 16.92k 4:16 PM EST Nov 26, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
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
11/21/14 33.87 34.12 33.31 33.73 1,200,071 0.33 0.99% 33.73 40.45m 9,317
11/20/14 32.17 33.44 32.17 33.40 1,287,780 0.99 3.05% 33.40 42.79m 9,873
11/19/14 32.38 32.545 31.95 32.41 1,160,770 0.01 0.03% 32.41 37.49m 9,074
11/18/14 32.04 32.93 32.02 32.40 2,019,541 0.40 1.25% 32.40 65.63m 13,901
11/17/14 32.22 32.35 31.76 32.00 1,387,536 -0.31 -0.96% 32.00 44.55m 10,184
11/14/14 32.12 32.56 31.50 32.31 1,265,076 0.18 0.56% 32.31 40.85m 9,130
11/13/14 32.27 32.70 31.82 32.13 1,487,368 -0.09 -0.28% 32.13 47.81m 11,294
11/12/14 30.60 32.42 30.28 32.22 3,255,023 1.73 5.67% 32.22 103.74m 22,862
11/11/14 32.40 32.51 30.13 30.49 4,762,604 -2.29 -6.99% 30.49 146.41m 34,352
11/10/14 32.98 33.49 32.60 32.78 1,287,377 -0.22 -0.67% 32.78 42.36m 9,118
11/07/14 32.76 33.09 32.73 33.00 1,162,556 0.22 0.67% 33.00 38.3m 6,730
11/06/14 32.60 32.94 32.48 32.78 1,142,992 0.21 0.64% 32.78 37.45m 7,687
11/05/14 32.63 32.75 32.21 32.57 1,121,347 0.25 0.77% 32.57 36.47m 8,787
11/04/14 32.70 32.98 32.24 32.32 2,276,922 -0.57 -1.73% 32.32 74.1m 13,676
11/03/14 32.68 33.34 32.34 32.89 2,195,208 0.34 1.04% 32.89 72.32m 17,063
10/31/14 32.57 32.78 32.15 32.55 1,999,609 0.42 1.31% 32.55 64.89m 12,591
10/30/14 32.27 32.70 31.82 32.13 1,487,368 0.62 1.97% 32.13 47.81m 11,294
10/29/14 31.65 31.89 30.944 31.51 3,997,965 -0.03 -0.10% 31.51 125.98m 26,189
10/28/14 32.37 32.58 31.45 31.54 2,846,868 -0.80 -2.47% 31.54 91.32m 16,321
10/27/14 32.34 32.42 32.02 32.34 1,784,248 -0.26 -0.80% 32.34 57.48m 9,153