Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 31.17   -0.38 (-1.20%) Volume: 2.69m 4:02 PM EDT Oct 22, 2014
After Hours:  $ 31.17 0.00 (0.00%) Volume: 9.94k 4:24 PM EDT Oct 22, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/14 31.65 31.68 31.10 31.17 2,685,871 -0.38 -1.20% 31.17 84.13m 19,261
10/21/14 30.70 31.55 30.50 31.55 1,721,007 1.15 3.78% 31.55 53.97m 12,708
10/20/14 29.77 30.40 29.38 30.40 3,203,427 0.36 1.20% 30.40 96.28m 21,913
10/17/14 29.25 30.56 29.24 30.04 4,840,771 0.00 0.00% 30.04 146.11m 25,947
10/16/14 29.25 30.56 29.24 30.04 4,840,771 1.70 6.00% 30.04 146.11m 25,947
10/15/14 27.75 28.58 27.23 28.34 3,389,916 0.22 0.78% 28.34 94.81m 26,374
10/14/14 28.50 29.06 27.84 28.12 2,765,948 -0.16 -0.57% 28.12 78.42m 23,141
10/13/14 29.31 29.68 27.95 28.28 3,091,338 -0.99 -3.38% 28.28 87.99m 26,312
10/10/14 30.97 31.00 29.25 29.27 2,185,504 -1.85 -5.94% 29.27 65.07m 17,307
10/09/14 31.99 32.02 31.12 31.12 1,506,700 -0.86 -2.69% 31.12 47.28m 13,172
10/08/14 31.78 32.00 31.27 31.98 1,377,721 0.21 0.66% 31.98 43.62m 12,372
10/07/14 32.10 32.31 31.76 31.77 1,143,705 -0.54 -1.67% 31.77 36.64m 10,248
10/06/14 33.00 33.09 32.29 32.31 773,394 -0.59 -1.79% 32.31 25.18m 7,842
10/03/14 33.10 33.23 32.75 32.90 1,238,052 0.13 0.40% 32.90 40.76m 10,263
10/02/14 32.78 32.94 32.08 32.77 1,376,788 -0.05 -0.15% 32.77 44.82m 12,758
10/01/14 33.79 33.84 32.65 32.82 1,302,414 -0.93 -2.76% 32.82 43m 12,943
09/30/14 34.38 34.52 33.73 33.75 1,005,188 -0.64 -1.86% 33.75 34.08m 9,068
09/29/14 34.16 34.71 34.04 34.39 735,015 -0.16 -0.46% 34.39 25.3m 7,723
09/26/14 34.46 34.79 34.17 34.55 868,241 0.12 0.35% 34.55 29.94m 9,076
09/25/14 35.30 35.37 34.1656 34.43 1,000,260 -0.93 -2.63% 34.43 34.5m 9,262
09/24/14 35.42 35.48 35.005 35.36 752,038 -0.10 -0.28% 35.36 26.55m 7,736
09/23/14 35.90 36.07 35.46 35.46 823,629 -0.53 -1.47% 35.46 29.43m 7,235
09/22/14 36.90 36.94 35.91 35.99 778,615 -1.00 -2.70% 35.99 28.16m 6,605