$32.13 0.00 (%) AECOM Technology Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACM historical data

Date Open High Low Close Volume
10/30/201431.4632.2231.3032.132,655,623
10/29/201431.6531.8930.9431.513,997,965
10/28/201432.3732.5831.4531.542,846,868
10/27/201432.3432.4232.0232.341,784,248
10/24/201431.9332.7331.8232.601,818,347
10/23/201431.6732.5331.4731.972,126,597
10/22/201431.6531.6831.1031.172,685,871
10/21/201430.7031.5530.5031.551,721,007
10/20/201429.7730.4029.3830.403,203,427
10/17/201429.2530.5629.2430.044,840,771
10/16/201428.3029.5728.2828.985,323,796
10/15/201427.7528.5827.2328.343,389,916
10/14/201428.5029.0627.8428.122,765,948
10/13/201429.3129.6827.9528.283,091,338
10/10/201430.9731.0029.2529.272,185,504
10/9/201431.9932.0231.1231.121,506,700
10/8/201431.7832.0031.2731.981,377,721
10/7/201432.1032.3131.7631.771,143,705
10/6/201433.0033.0932.2932.31773,394
10/3/201433.1033.2332.7532.901,238,052
10/2/201432.7832.9432.0832.771,376,788
10/1/201433.7933.8432.6532.821,302,414
9/30/201434.3834.5233.7333.751,005,188
9/29/201434.1634.7134.0434.39735,015
9/26/201434.4634.7934.1734.55868,241
9/25/201435.3035.3734.1734.431,000,260
9/24/201435.4235.4835.0135.36752,038
9/23/201435.9036.0735.4635.46823,629
9/22/201436.9036.9435.9135.99778,615
9/19/201437.6137.6436.8136.99922,558
9/18/201437.3037.6336.9837.53817,006
9/17/201437.2637.5237.0137.20726,867
9/16/201436.7537.5436.7537.141,197,748
9/15/201437.1837.2036.8536.97530,871
9/12/201437.5137.6137.0137.17744,624
9/11/201437.1437.8537.0437.58853,131
9/10/201437.2537.5937.1237.381,035,280
9/9/201437.5837.6137.1637.301,215,316
9/8/201437.2337.5837.0037.511,113,194
9/5/201436.9637.4436.7937.37970,474
9/4/201437.4137.8336.8137.001,748,027
9/3/201437.7237.8037.1537.22922,100
9/2/201437.8238.0037.2437.571,726,433
8/29/201437.8237.8737.4637.84635,737
8/28/201437.6337.8937.4537.84861,938
8/27/201438.0238.1237.4837.69942,169
8/26/201437.7138.2437.5638.131,483,206
8/25/201437.3737.7137.3237.67663,317
8/22/201436.9237.6036.9037.221,471,081
8/21/201437.0337.1436.5436.921,370,269
8/20/201437.2537.6436.9137.012,126,916
8/19/201437.1037.5937.0637.301,116,521
8/18/201436.5837.0836.4837.051,025,840
8/15/201436.3636.6536.0936.451,944,269
8/14/201436.0536.3335.7036.131,216,073
8/13/201435.4236.2735.2036.262,432,104
8/12/201435.2435.8634.9335.082,113,433
8/11/201434.6235.1534.6234.90776,923
8/8/201434.0334.5434.0034.52975,029
8/7/201434.6034.7334.0234.091,834,395
8/6/201433.2534.6733.2534.451,218,807
8/5/201434.0835.4734.0134.383,264,523
8/4/201434.1334.5433.9634.432,590,784
8/1/201433.8434.2833.7734.093,643,194
7/31/201434.1634.3633.8233.952,771,339
7/30/201434.9134.9134.4834.531,353,888
7/29/201435.1035.1434.6634.722,360,268
7/28/201435.0435.1434.4834.851,738,286
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center