Special Advertising

Aecom Technology (ACM) Historical Prices

Historical Data for Aecom Technology (ACM)
$ 37.14   0.17 (+0.46%) Volume: 1.2m 4:00 PM EDT Sep 16, 2014
After Hours:  $ 37.14 0.00 (0.00%) Volume: 25.29k 4:44 PM EDT Sep 16, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/14 36.75 37.54 36.75 37.14 1,197,748 0.17 0.46% 37.14 44.57m 11,126
09/15/14 37.18 37.199 36.85 36.97 530,871 -0.20 -0.54% 36.97 19.64m 5,046
09/12/14 37.51 37.61 37.01 37.17 744,624 -0.41 -1.09% 37.17 27.72m 7,378
09/11/14 37.14 37.85 37.04 37.58 853,131 0.20 0.54% 37.58 32.1m 7,837
09/10/14 37.25 37.59 37.12 37.38 1,035,280 0.08 0.21% 37.38 38.68m 10,392
09/09/14 37.58 37.61 37.16 37.30 1,215,316 -0.21 -0.56% 37.30 45.43m 10,946
09/08/14 37.23 37.58 37.00 37.51 1,113,194 0.14 0.37% 37.51 41.63m 8,936
09/05/14 36.96 37.435 36.7899 37.37 970,474 0.37 1.00% 37.37 36.07m 8,449
09/04/14 37.41 37.831 36.81 37.00 1,748,027 -0.22 -0.59% 37.00 65.09m 15,440
09/03/14 37.72 37.80 37.15 37.22 922,100 -0.35 -0.93% 37.22 34.45m 9,446
09/02/14 37.82 38.00 37.24 37.57 1,726,433 -0.27 -0.71% 37.57 64.81m 16,081
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