Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 37.84 0.00 (0.00%) Volume: 635.74k 4:00 PM EDT Aug 29, 2014
After Hours:  $ 37.84 0.00 (0.00%) Volume: 12.34k 4:23 PM EDT Aug 29, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/29/14 37.82 37.87 37.46 37.84 635,737 0.00 0.00% 37.84 23.98m 6,623
08/28/14 37.63 37.885 37.45 37.84 861,938 0.15 0.40% 37.84 32.51m 8,230
08/27/14 38.02 38.12 37.48 37.69 942,169 -0.44 -1.15% 37.69 35.48m 8,100
08/26/14 37.71 38.24 37.56 38.13 1,483,206 0.46 1.22% 38.13 56.39m 7,402
08/25/14 37.37 37.71 37.32 37.67 663,317 0.45 1.21% 37.67 24.92m 6,598
08/22/14 36.92 37.60 36.90 37.22 1,471,081 0.30 0.81% 37.22 54.8m 9,623
08/21/14 37.03 37.14 36.54 36.92 1,370,269 -0.09 -0.24% 36.92 50.57m 11,694
08/20/14 37.25 37.64 36.905 37.01 2,126,916 -0.29 -0.78% 37.01 78.91m 16,884
08/19/14 37.10 37.59 37.0608 37.30 1,116,521 0.25 0.67% 37.30 41.68m 8,617
08/18/14 36.58 37.08 36.48 37.05 1,025,840 0.60 1.65% 37.05 37.83m 9,816
08/15/14 36.36 36.65 36.09 36.45 1,944,269 0.32 0.89% 36.45 70.8m 15,498
08/14/14 36.05 36.33 35.70 36.13 1,216,073 -0.13 -0.36% 36.13 43.89m 10,329
08/13/14 35.42 36.27 35.20 36.26 2,432,104 1.18 3.36% 36.26 87.46m 19,624
08/12/14 35.24 35.86 34.9299 35.08 2,113,433 0.18 0.52% 35.08 74.33m 16,671
08/11/14 34.62 35.15 34.62 34.90 776,923 0.38 1.10% 34.90 27.15m 7,448
08/08/14 34.03 34.54 34.00 34.52 975,029 0.43 1.26% 34.52 33.4m 8,184
08/07/14 34.60 34.73 34.02 34.09 1,834,395 -0.36 -1.04% 34.09 62.85m 14,772
08/06/14 33.25 34.67 33.25 34.45 1,218,807 0.07 0.20% 34.45 41.81m 9,939
08/05/14 34.08 35.47 34.01 34.38 3,264,523 -0.05 -0.15% 34.38 113.52m 21,989
08/04/14 34.13 34.54 33.96 34.43 2,590,784 0.34 1.00% 34.43 88.88m 18,658
08/01/14 33.84 34.28 33.77 34.09 3,643,194 0.14 0.41% 34.09 123.71m 20,231
07/31/14 34.16 34.36 33.82 33.95 2,771,339 -0.58 -1.68% 33.95 94.2m 21,615
07/30/14 34.91 34.91 34.48 34.53 1,353,888 -0.19 -0.55% 34.53 46.91m 12,791
07/29/14 35.10 35.14 34.66 34.72 2,360,268 -0.13 -0.37% 34.72 82.19m 18,926