Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 32.50   -0.07 (-0.21%) Volume: 572.93k 4:03 PM EDT Apr 17, 2014
After Hours:  $ 32.50 0.00 (0.00%) Volume: 1.42k 4:29 PM EDT Apr 17, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/17/14 32.53 32.83 32.36 32.50 572,927 -0.07 -0.21% 32.50 18.69m 4,158
04/16/14 32.85 32.85 32.465 32.57 379,820 0.11 0.34% 32.57 12.38m 3,206
04/15/14 32.31 32.74 31.995 32.46 412,346 0.14 0.43% 32.46 13.33m 3,618
04/14/14 32.34 32.436 32.02 32.32 550,642 0.23 0.72% 32.32 17.75m 4,861
04/11/14 32.09 32.81 31.98 32.09 746,602 -0.75 -2.28% 32.09 24.13m 6,352
04/10/14 33.00 33.16 32.63 32.84 908,764 -0.26 -0.79% 32.84 29.23m 7,494
04/09/14 32.50 33.11 32.25 33.10 567,610 0.78 2.41% 33.10 18.62m 4,905
04/08/14 31.23 32.39 31.12 32.32 959,102 1.10 3.52% 32.32 30.68m 8,458
04/07/14 31.98 32.15 31.02 31.22 609,153 -0.93 -2.89% 31.22 19.1m 4,443
04/04/14 32.90 33.22 31.99 32.15 793,018 -0.69 -2.10% 32.15 25.96m 5,370
04/03/14 32.96 32.96 32.54 32.84 469,812 -0.10 -0.30% 32.84 15.4m 3,708
04/02/14 32.36 32.96 32.08 32.94 586,722 0.63 1.95% 32.94 19.21m 5,133
04/01/14 32.18 32.33 31.875 32.31 463,875 0.14 0.44% 32.31 14.94m 3,628
03/31/14 31.93 32.24 31.74 32.17 542,710 0.51 1.61% 32.17 17.44m 3,342
03/28/14 31.50 31.90 31.44 31.66 371,970 0.25 0.80% 31.66 11.78m 3,079
03/27/14 31.51 31.73 31.25 31.41 555,124 -0.03 -0.10% 31.41 17.59m 4,776
03/26/14 32.20 32.35 31.41 31.44 537,465 -0.57 -1.78% 31.44 17.02m 4,370
03/25/14 32.07 32.20 31.76 32.01 565,480 0.13 0.41% 32.01 18.07m 4,597
03/24/14 32.56 32.61 31.54 31.88 638,014 -0.60 -1.85% 31.88 20.33m 5,506
03/21/14 32.25 32.50 32.11 32.48 900,861 0.41 1.28% 32.48 26.59m 3,389
03/20/14 31.85 32.25 31.815 32.07 385,610 0.12 0.38% 32.07 12.36m 3,101