Aecom Technology Corp $34.70

down -0.35


28/7/2014 10:23 AM  |  NYSE : ACM  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACM historical data

Date Open High Low Close Volume
7/25/201434.8035.5834.4835.051,457,597
7/24/201435.1135.1434.6834.812,566,507
7/23/201435.2935.3134.6835.091,704,872
7/22/201435.4035.7135.2435.371,312,226
7/21/201435.3935.5535.0935.361,006,799
7/18/201434.9835.7134.6735.421,210,617
7/17/201435.0335.3134.7235.001,947,643
7/16/201435.3235.7534.9435.002,584,803
7/15/201435.0337.0034.8935.166,656,540
7/14/201432.2635.0331.8734.9814,602,770
7/11/201431.6331.9131.3031.76641,158
7/10/201431.4731.7631.1931.66668,235
7/9/201432.0432.1931.8031.88315,753
7/8/201432.2032.3331.8131.88572,157
7/7/201433.0533.0832.2732.29552,755
7/3/201432.8533.3832.8533.22292,710
7/2/201432.7132.9932.6132.70541,007
7/1/201432.2032.8632.1932.70998,221
6/30/201431.5632.2131.5632.20692,779
6/27/201431.8832.1731.3631.562,179,665
6/26/201432.1732.2031.7531.95267,547
6/25/201431.9232.2731.9032.16199,174
6/24/201432.4632.8032.0632.07309,260
6/23/201432.5032.7432.2632.48365,730
6/20/201432.7332.8332.4732.52461,429
6/19/201432.4832.6832.2532.67364,349
6/18/201432.5032.5632.0732.43243,889
6/17/201432.1032.8732.0532.41633,360
6/16/201432.5532.6732.1032.15535,169
6/13/201432.5232.8832.4232.72344,540
6/12/201433.0133.0832.4332.51975,759
6/11/201433.1833.3432.9733.05693,632
6/10/201433.5133.6033.3333.44624,668
6/9/201433.1833.7432.9733.57747,614
6/6/201432.6833.2032.5433.10530,414
6/5/201432.3732.8032.0832.50627,698
6/4/201431.9832.2731.9432.16658,671
6/3/201431.8532.2031.6132.02684,404
6/2/201432.0932.1731.9232.05722,671
5/30/201432.1032.2632.0132.14595,706
5/29/201432.4132.5132.0532.11930,312
5/28/201432.0332.6432.0032.241,007,573
5/27/201431.6432.3431.6432.05665,927
5/23/201431.3931.5931.3031.48362,031
5/22/201431.2531.6831.0931.36751,989
5/21/201431.3531.4731.0631.35573,273
5/20/201431.1731.2930.8031.17943,292
5/19/201430.5431.2730.4331.16486,119
5/16/201430.5230.6430.3130.64603,494
5/15/201431.1331.1529.9330.461,294,892
5/14/201432.0032.0031.3031.36345,161
5/13/201432.6032.7131.9932.02713,123
5/12/201432.2533.0232.1832.60819,086
5/9/201431.8132.2631.7132.07502,692
5/8/201431.5532.0031.4331.85775,898
5/7/201432.1232.2331.3031.56860,971
5/6/201431.9332.7331.5532.08624,749
5/5/201432.3832.6831.7032.27785,209
5/2/201432.4833.2932.1832.72438,388
5/1/201432.4432.9731.9932.37975,812
4/30/201432.5832.5931.9532.42767,353
4/29/201432.7432.9832.5032.65682,421
4/28/201432.9033.1932.2032.67500,969
4/25/201433.1533.1532.7332.75474,060
4/24/201433.3233.4032.8833.24434,585
4/23/201433.1633.3733.0033.24392,649
4/22/201432.7033.3032.6033.20395,756
4/21/201432.4732.8632.3332.63323,306
4/17/201432.5332.8332.3632.50572,927
4/16/201432.8532.8532.4732.57379,820
4/15/201432.3132.7432.0032.46412,346
4/14/201432.3432.4432.0232.32550,642
4/11/201432.0932.8131.9832.09746,602
4/10/201433.0033.1632.6332.84908,764
4/9/201432.5033.1132.2533.10567,610
4/8/201431.2332.3931.1232.32959,102
4/7/201431.9832.1531.0231.22609,153
4/4/201432.9033.2231.9932.15793,018
4/3/201432.9632.9632.5432.84469,812
4/2/201432.3632.9632.0832.94586,722
4/1/201432.1832.3331.8832.31463,875
3/31/201431.9332.2431.7432.17542,710
3/28/201431.5031.9031.4431.66371,970
3/27/201431.5131.7331.2531.41555,124
3/26/201432.2032.3531.4131.44537,465
3/25/201432.0732.2031.7632.01565,480
3/24/201432.5632.6131.5431.88638,014
3/21/201432.2532.5032.1132.48900,861
3/20/201431.8532.2531.8232.07385,610
3/19/201432.3232.4531.7631.95464,366
3/18/201431.4732.3031.3632.29699,950
3/17/201431.2831.8531.2831.43306,653
3/14/201431.1231.4431.0831.17276,394
3/13/201431.6531.9431.0431.25672,129
3/12/201431.4231.6931.1931.58502,179
3/11/201432.0932.3031.5431.66405,835
3/10/201432.2632.2731.7531.99559,910
3/7/201431.8232.4331.7932.271,408,595
3/6/201431.7331.9531.5731.73427,208
3/5/201431.6031.7231.3131.62344,898
Trading Center