AECOM TECHNOLOGY $31.70

up +0.30


20/5/2013 02:20 PM  |  NYSE : ACM  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

ACM historical data

Date Open High Low Close Volume
5/17/2013 31.10 31.50 31.06 31.40 6540
5/16/2013 31.08 31.24 30.82 30.88 6374
5/15/2013 30.88 31.16 30.59 31.10 10090
5/14/2013 30.22 30.94 30.22 30.94 5349
5/13/2013 30.46 30.48 30.08 30.27 6536
5/10/2013 30.02 30.66 30.02 30.58 6845
5/9/2013 29.76 30.37 29.72 30.13 6313
5/8/2013 29.87 30.29 29.65 29.90 7499
5/7/2013 29.75 30.57 29.40 30.07 10452
5/6/2013 29.83 29.93 29.47 29.65 8833
5/3/2013 29.54 30.40 29.54 29.84 6674
5/2/2013 28.77 29.30 28.64 29.16 4606
5/1/2013 28.79 28.86 28.43 28.53 7000
4/30/2013 28.76 29.14 28.35 29.07 7433
4/29/2013 28.44 28.88 28.27 28.69 3746
4/26/2013 28.46 28.69 28.23 28.32 4001
4/25/2013 28.62 29.00 28.09 28.54 9058
4/24/2013 28.73 29.21 28.66 29.11 5524
4/23/2013 28.80 28.94 28.38 28.69 8754
4/22/2013 28.38 28.86 27.71 28.59 8425
4/19/2013 28.32 28.32 27.78 28.22 10817
4/18/2013 28.76 28.86 28.11 28.22 9324
4/17/2013 29.04 29.04 28.34 28.71 9659
4/16/2013 28.65 29.27 28.64 29.20 12380
4/15/2013 30.35 30.47 28.38 28.46 12771
4/12/2013 30.91 30.91 30.49 30.69 7384
4/11/2013 30.81 31.06 30.59 30.98 5874
4/10/2013 30.25 30.83 29.89 30.82 12029
4/9/2013 30.44 30.59 29.98 30.10 9769
4/8/2013 29.62 30.38 29.47 30.34 7194
4/5/2013 29.72 29.86 29.30 29.77 8312
4/4/2013 30.14 30.27 29.83 30.15 4996
4/3/2013 31.48 31.55 29.85 30.14 11441
4/2/2013 32.15 32.35 31.30 31.49 6956
4/1/2013 32.71 32.85 31.82 31.98 7228
3/28/2013 32.83 32.99 32.53 32.80 4581
3/27/2013 32.67 32.85 32.11 32.75 3903
3/26/2013 32.74 33.00 32.55 32.85 4034
3/25/2013 33.00 33.09 32.30 32.55 9694
3/22/2013 32.63 33.09 32.62 32.95 5844
3/21/2013 32.53 32.95 32.46 32.53 6467
3/20/2013 32.71 32.90 32.33 32.77 7436
3/19/2013 32.39 32.90 32.28 32.58 6303
3/18/2013 31.94 32.54 31.58 32.31 6071
3/15/2013 32.32 32.61 32.16 32.46 14301
3/14/2013 31.92 32.64 31.88 32.49 11477
3/13/2013 31.40 32.00 31.19 31.90 9910
3/12/2013 31.04 31.55 30.75 31.41 9421
3/11/2013 31.35 31.75 31.00 31.18 11843
3/8/2013 31.25 31.38 30.66 31.37 9344
3/7/2013 31.06 31.13 30.85 31.10 4019
3/6/2013 31.11 31.35 30.89 31.02 5738
3/5/2013 30.46 31.29 30.46 31.09 9596
3/4/2013 30.00 30.41 29.82 30.34 9045
3/1/2013 30.09 30.29 29.37 30.12 12282
2/28/2013 30.74 30.93 30.31 30.31 6982
2/27/2013 30.33 30.81 30.33 30.67 8380
2/26/2013 29.90 30.33 29.59 30.20 11194
2/25/2013 30.59 30.94 29.79 29.79 9773
2/22/2013 30.37 30.81 30.10 30.77 11220
2/21/2013 30.48 30.86 30.16 30.30 11821
2/20/2013 31.31 31.38 30.69 30.69 11608
2/19/2013 30.64 31.53 29.30 31.42 16227
2/15/2013 30.70 31.20 30.48 30.97 19605
2/14/2013 29.90 30.96 29.89 30.85 16716
2/13/2013 29.40 30.15 29.25 30.04 20864
2/12/2013 28.68 29.40 28.64 29.40 14310
2/11/2013 28.63 28.97 28.36 28.61 15456
2/8/2013 28.27 30.00 28.25 28.84 28152
2/7/2013 27.50 28.07 27.41 27.95 19101
2/6/2013 27.15 27.79 27.07 27.76 11858
2/5/2013 25.82 27.65 25.55 27.26 25631
2/4/2013 25.57 25.82 25.12 25.31 11149
2/1/2013 25.41 25.87 25.41 25.67 5652
1/31/2013 25.50 25.58 25.30 25.57 9625
1/30/2013 25.76 25.82 25.53 25.57 6285
1/29/2013 25.70 25.84 25.64 25.75 7719
1/28/2013 25.55 25.80 25.44 25.80 7512
1/25/2013 25.60 25.63 25.38 25.51 9258
1/24/2013 25.28 25.60 25.03 25.49 5598
1/23/2013 25.39 25.47 25.25 25.28 6553
1/22/2013 24.99 25.46 24.81 25.46 8941
1/18/2013 25.00 25.28 24.93 25.16 6323
1/17/2013 25.00 25.28 24.83 25.05 6648
1/16/2013 25.13 25.15 24.88 24.93 3339
1/15/2013 24.58 25.25 24.56 25.22 6117
1/14/2013 24.82 24.97 24.67 24.71 7901
1/11/2013 24.72 24.94 24.62 24.88 5447
1/10/2013 24.72 24.92 24.60 24.82 6524
1/9/2013 24.62 24.77 24.47 24.72 6466
1/8/2013 24.16 24.57 24.16 24.53 8444
1/7/2013 24.07 24.40 24.04 24.28 5089
1/4/2013 24.30 24.36 24.13 24.28 8129
1/3/2013 24.56 24.57 24.26 24.31 5459
1/2/2013 24.01 24.73 23.95 24.71 8460
12/31/2012 23.68 23.88 23.24 23.80 9850
12/28/2012 23.89 24.12 23.85 23.94 5111
12/27/2012 24.04 24.24 23.70 24.09 5711
12/26/2012 24.18 24.49 24.10 24.12 5874
12/24/2012 24.12 24.44 23.98 24.24 3526
Marketplace
Trading Center