Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 34.81   -0.28 (-0.80%) Volume: 2.57m 4:00 PM EDT Jul 24, 2014
After Hours:  $ 35.09   0.28 (+0.80%) Volume: 38.82k 5:38 PM EDT Jul 24, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/24/14 35.11 35.14 34.68 34.81 2,566,507 -0.28 -0.80% 34.81 89.53m 16,931
07/23/14 35.29 35.31 34.68 35.09 1,704,872 -0.28 -0.79% 35.09 59.72m 13,723
07/22/14 35.40 35.71 35.24 35.37 1,312,226 0.01 0.03% 35.37 46.47m 10,113
07/21/14 35.39 35.5497 35.09 35.36 1,006,799 -0.06 -0.17% 35.36 35.58m 9,299
07/18/14 34.98 35.71 34.67 35.42 1,210,617 0.42 1.20% 35.42 42.84m 11,717
07/17/14 35.03 35.308 34.72 35.00 1,947,643 0.00 0.00% 35.00 68.37m 16,332
07/16/14 35.32 35.75 34.94 35.00 2,584,803 -0.16 -0.46% 35.00 91.07m 18,571
07/15/14 35.03 37.00 34.89 35.16 6,656,540 0.18 0.51% 35.16 238.87m 47,100
07/14/14 32.26 35.03 31.87 34.98 14,602,770 3.22 10.14% 34.98 492.49m 89,176
07/11/14 31.63 31.91 31.30 31.76 641,158 0.10 0.32% 31.76 20.3m 4,363
07/10/14 31.47 31.76 31.19 31.66 668,235 -0.22 -0.69% 31.66 21.09m 4,464
07/09/14 32.04 32.19 31.80 31.88 315,753 0.00 0.00% 31.88 10.08m 2,572
07/08/14 32.20 32.33 31.81 31.88 572,157 -0.41 -1.27% 31.88 18.29m 4,052
07/07/14 33.05 33.08 32.27 32.29 552,755 -0.93 -2.80% 32.29 17.95m 4,663
07/03/14 32.85 33.38 32.85 33.22 292,710 0.52 1.59% 33.22 9.71m 2,435
07/02/14 32.71 32.99 32.605 32.70 541,007 0.00 0.00% 32.70 17.72m 4,303
07/01/14 32.20 32.855 32.19 32.70 998,221 0.50 1.55% 32.70 32.56m 7,849
06/30/14 31.56 32.21 31.56 32.20 692,779 0.64 2.03% 32.20 22.22m 8,409
06/27/14 31.88 32.17 31.36 31.56 2,179,665 -0.39 -1.22% 31.56 88.45m 5,545
06/26/14 32.17 32.20 31.75 31.95 267,547 -0.21 -0.65% 31.95 8.54m 2,331
06/25/14 31.92 32.27 31.90 32.16 199,174 0.09 0.28% 32.16 6.4m 2,146