Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aecom Technology Corp (NY: ACM )

94.05 +0.46 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.41 49.87 48.28 49.02 1,186,426 -0.84(-1.69%)
Jan 28, 2021 49.95 50.64 49.23 49.86 840,744 +0.47(+0.95%)
Jan 27, 2021 50.74 50.85 48.74 49.39 1,468,778 -2.53(-4.88%)
Jan 26, 2021 52.52 52.56 51.20 51.93 568,316 -0.58(-1.10%)
Jan 25, 2021 52.54 52.73 51.30 52.51 524,600 -0.02(-0.04%)
Jan 22, 2021 52.04 52.79 51.48 52.53 478,494 +0.20(+0.37%)
Jan 21, 2021 53.47 53.82 52.31 52.33 623,501 -1.20(-2.25%)
Jan 20, 2021 54.11 54.31 52.90 53.53 694,189 -0.23(-0.42%)
Jan 19, 2021 53.11 54.26 52.89 53.76 820,680 +1.18(+2.25%)
Jan 15, 2021 52.56 52.76 51.64 52.57 591,731 -0.23(-0.43%)
Jan 14, 2021 53.05 53.28 52.06 52.80 578,877 +0.21(+0.39%)
Jan 13, 2021 52.88 53.12 52.39 52.59 736,987 -0.26(-0.50%)
Jan 12, 2021 53.58 53.79 52.86 52.86 1,202,727 -0.43(-0.81%)
Jan 11, 2021 52.38 53.61 52.38 53.29 785,379 +0.16(+0.29%)
Jan 08, 2021 54.01 54.01 52.38 53.13 1,110,799 -0.67(-1.24%)
Jan 07, 2021 54.01 54.53 53.51 53.80 1,266,017 +0.16(+0.29%)
Jan 06, 2021 50.33 54.09 49.60 53.64 3,602,412 +4.51(+9.18%)
Jan 05, 2021 47.65 49.49 47.65 49.13 960,999 +1.26(+2.64%)
Jan 04, 2021 48.76 49.51 47.71 47.87 1,125,260 -0.84(-1.73%)
Dec 31, 2020 48.71 48.71 48.71 694,188 +0.30(+0.63%)
Dec 30, 2020 47.52 48.46 47.52 48.41 694,188 +0.96(+2.02%)
Dec 29, 2020 47.29 47.61 46.93 47.45 695,377 +0.27(+0.58%)
Dec 28, 2020 47.73 48.07 47.12 47.17 701,408 -0.44(-0.92%)
Dec 24, 2020 47.39 47.65 47.17 47.61 412,474 +0.11(+0.23%)
Dec 23, 2020 47.26 47.92 47.25 47.51 674,607 +0.61(+1.29%)
Dec 22, 2020 47.21 47.56 46.71 46.90 1,653,011 -0.05(-0.10%)
Dec 21, 2020 45.62 47.47 45.61 46.95 1,640,144 +0.20(+0.42%)
Dec 18, 2020 47.17 47.18 46.31 46.75 3,339,347 -0.14(-0.29%)
Dec 17, 2020 46.35 46.90 46.32 46.89 1,339,305 +0.46(+0.99%)
Dec 16, 2020 47.15 47.21 46.14 46.43 1,542,702 -0.42(-0.90%)
Dec 15, 2020 46.21 47.02 45.86 46.85 1,477,816 +1.06(+2.31%)
Dec 14, 2020 47.54 47.63 45.71 45.79 1,983,882 -1.34(-2.84%)
Dec 11, 2020 47.34 48.07 47.05 47.13 1,370,895 -0.43(-0.91%)
Dec 10, 2020 47.81 47.91 46.84 47.56 1,665,099 -0.57(-1.18%)
Dec 09, 2020 50.43 50.73 47.83 48.13 2,027,708 -1.95(-3.89%)
Dec 08, 2020 49.72 50.29 49.68 50.08 1,687,248 +0.07(+0.14%)
Dec 07, 2020 50.22 50.63 49.81 50.01 993,790 -0.22(-0.43%)
Dec 04, 2020 49.80 50.57 49.53 50.23 1,336,045 +1.01(+2.05%)
Dec 03, 2020 49.90 50.32 48.98 49.22 2,974,403 -2.19(-4.26%)
Dec 02, 2020 51.07 51.67 50.97 51.41 1,026,453 +0.08(+0.15%)
Dec 01, 2020 51.66 52.06 50.95 51.33 999,422 +0.56(+1.10%)
Nov 30, 2020 50.84 51.46 50.46 50.77 843,794 -0.38(-0.75%)
Nov 27, 2020 51.15 51.72 50.89 51.16 455,193 +0.04(+0.08%)
Nov 25, 2020 50.83 51.58 50.00 51.12 894,342 +0.06(+0.11%)
Nov 24, 2020 51.16 51.69 50.57 51.06 1,507,678 +0.44(+0.87%)
Nov 23, 2020 49.58 50.98 49.23 50.62 1,630,853 +1.47(+2.99%)
Nov 20, 2020 49.24 49.43 48.77 49.15 1,341,155 -0.23(-0.48%)
Nov 19, 2020 48.92 49.57 48.66 49.38 1,536,584 +0.21(+0.42%)
Nov 18, 2020 48.89 49.91 48.88 49.18 1,731,237 +0.35(+0.72%)
Nov 17, 2020 49.27 49.55 48.32 48.83 1,436,711 -0.64(-1.29%)
Nov 16, 2020 49.15 50.32 48.77 49.46 2,418,396 +1.02(+2.10%)
Nov 13, 2020 47.15 48.62 46.98 48.44 3,025,290 +1.90(+4.08%)
Nov 12, 2020 46.13 47.11 46.00 46.55 1,822,926 +0.20(+0.42%)
Nov 11, 2020 47.53 47.53 46.03 46.35 1,456,253 -0.94(-1.99%)
Nov 10, 2020 46.73 48.28 46.73 47.29 1,821,252 +0.97(+2.09%)
Nov 09, 2020 48.32 48.92 46.29 46.32 2,082,091 +1.31(+2.91%)
Nov 06, 2020 45.56 45.80 44.93 45.01 1,443,149 -0.35(-0.78%)
Nov 05, 2020 44.56 46.42 44.52 45.36 2,144,818 +1.53(+3.48%)
Nov 04, 2020 45.95 46.03 43.55 43.84 2,965,344 -2.54(-5.49%)
Nov 03, 2020 46.45 46.95 46.17 46.38 1,925,284 +0.43(+0.94%)
Nov 02, 2020 44.49 45.96 44.34 45.95 1,995,050 +2.07(+4.73%)
Oct 30, 2020 42.71 43.88 42.52 43.88 1,422,403 +0.98(+2.28%)
Oct 29, 2020 41.60 43.25 41.41 42.90 1,534,597 +1.02(+2.43%)
Oct 28, 2020 42.44 42.95 41.77 41.88 1,871,451 -1.50(-3.45%)
Oct 27, 2020 43.90 44.23 43.22 43.38 1,107,289 -0.49(-1.12%)
Oct 26, 2020 44.70 44.72 43.59 43.87 1,024,509 -1.52(-3.34%)
Oct 23, 2020 45.57 45.88 45.10 45.38 1,122,245 +0.23(+0.50%)
Oct 22, 2020 44.87 45.42 44.68 45.16 1,085,685 +0.30(+0.68%)
Oct 21, 2020 45.14 45.74 44.83 44.85 1,083,011 -0.30(-0.67%)
Oct 20, 2020 45.43 45.70 44.90 45.16 1,190,972 +0.18(+0.39%)
Oct 19, 2020 45.77 46.28 44.88 44.98 980,251 -0.46(-1.01%)
Oct 16, 2020 45.21 46.11 45.21 45.44 962,917 +0.33(+0.74%)
Oct 15, 2020 44.16 45.68 44.12 45.11 1,185,426 +0.43(+0.96%)
Oct 14, 2020 44.99 45.21 44.58 44.68 1,207,318 -0.04(-0.09%)
Oct 13, 2020 45.07 45.65 44.72 44.72 1,324,857 -0.83(-1.83%)
Oct 12, 2020 45.06 46.03 44.86 45.55 1,804,569 +0.38(+0.84%)
Oct 09, 2020 45.35 45.55 44.90 45.17 1,651,124 +0.08(+0.17%)
Oct 08, 2020 44.50 45.19 44.32 45.09 1,673,651 +0.80(+1.81%)
Oct 07, 2020 43.79 44.60 43.67 44.29 1,687,982 +1.13(+2.61%)
Oct 06, 2020 43.75 44.52 42.86 43.16 2,157,885 -0.23(-0.52%)
Oct 05, 2020 43.50 44.17 43.33 43.39 2,459,584 +0.28(+0.66%)
Oct 02, 2020 40.52 43.63 40.43 43.10 3,074,550 +1.77(+4.28%)
Oct 01, 2020 41.01 41.56 40.78 41.33 1,387,791 +0.39(+0.96%)
Sep 30, 2020 40.65 41.75 40.53 40.94 1,982,623 +0.46(+1.14%)
Sep 29, 2020 40.10 40.75 39.99 40.48 1,384,376 +0.45(+1.12%)
Sep 28, 2020 39.14 40.28 39.06 40.03 1,515,536 +1.48(+3.83%)
Sep 25, 2020 37.75 38.75 37.65 38.55 1,038,238 +0.43(+1.13%)
Sep 24, 2020 37.93 38.53 37.18 38.12 1,092,756 +0.20(+0.52%)
Sep 23, 2020 37.78 39.03 37.64 37.93 1,772,748 +0.19(+0.49%)
Sep 22, 2020 37.11 37.99 37.06 37.74 1,210,004 +0.52(+1.39%)
Sep 21, 2020 38.13 38.37 36.95 37.22 2,085,139 -1.89(-4.83%)
Sep 18, 2020 39.46 39.82 38.92 39.11 2,798,306 -0.18(-0.45%)
Sep 17, 2020 38.22 39.86 37.86 39.29 1,768,808 +0.54(+1.39%)
Sep 16, 2020 38.16 39.01 38.01 38.75 1,311,228 +0.72(+1.90%)
Sep 15, 2020 38.27 38.50 38.00 38.02 1,487,257 -0.15(-0.38%)
Sep 14, 2020 37.79 38.30 37.54 38.17 1,272,937 +0.70(+1.88%)
Sep 11, 2020 37.06 37.59 36.77 37.47 980,597 +0.57(+1.54%)
Sep 10, 2020 37.35 37.66 36.77 36.90 1,453,445 -0.26(-0.71%)
Sep 09, 2020 36.66 37.79 36.35 37.16 1,568,912 +0.69(+1.90%)
Sep 08, 2020 37.06 37.22 36.42 36.47 991,837 -1.08(-2.87%)
Sep 04, 2020 37.58 37.84 36.89 37.54 882,180 +0.40(+1.08%)
Sep 03, 2020 38.71 38.74 36.80 37.14 1,272,839 -1.47(-3.80%)
Sep 02, 2020 38.83 38.83 38.18 38.61 881,681 -0.19(-0.48%)
Sep 01, 2020 38.55 38.95 37.94 38.80 1,122,022 +0.14(+0.35%)
Aug 31, 2020 38.25 39.43 37.74 38.66 3,390,102 +0.27(+0.71%)
Aug 28, 2020 38.16 38.39 37.66 38.39 779,572 +0.39(+1.03%)
Aug 27, 2020 37.60 38.39 37.60 37.99 824,747 +0.34(+0.91%)
Aug 26, 2020 37.70 37.94 37.24 37.65 909,299 -0.10(-0.26%)
Aug 25, 2020 38.16 38.47 37.48 37.75 890,534 -0.17(-0.44%)
Aug 24, 2020 37.66 38.06 37.22 37.92 841,625 +0.46(+1.23%)
Aug 21, 2020 37.57 37.74 37.35 37.46 801,034 -0.41(-1.09%)
Aug 20, 2020 37.28 38.03 37.28 37.87 1,240,279 +0.21(+0.55%)
Aug 19, 2020 37.37 37.88 36.89 37.66 746,204 +0.30(+0.81%)
Aug 18, 2020 37.78 38.04 37.32 37.36 619,997 -0.54(-1.42%)
Aug 17, 2020 37.87 38.40 37.84 37.90 479,914 +0.01(+0.03%)
Aug 14, 2020 37.67 38.51 37.40 37.89 574,050 -0.10(-0.26%)
Aug 13, 2020 38.01 38.44 37.72 37.98 751,837 -0.40(-1.05%)
Aug 12, 2020 38.63 39.06 38.17 38.39 641,635 -0.01(-0.03%)
Aug 11, 2020 38.53 38.94 38.23 38.40 848,090 +0.39(+1.03%)
Aug 10, 2020 37.66 38.18 37.57 38.00 1,343,199 +0.30(+0.80%)
Aug 07, 2020 37.31 37.81 37.04 37.70 680,950 +0.22(+0.57%)
Aug 06, 2020 37.84 38.11 37.27 37.49 744,496 -0.49(-1.29%)
Aug 05, 2020 37.57 38.24 37.49 37.98 694,200 +0.40(+1.07%)
Aug 04, 2020 37.52 38.41 37.29 37.57 1,293,373 +1.12(+3.06%)
Aug 03, 2020 35.76 36.55 35.40 36.46 786,468 +1.05(+2.96%)
Jul 31, 2020 35.95 36.00 34.73 35.41 1,043,552 -0.68(-1.87%)
Jul 30, 2020 35.91 36.12 35.37 36.09 629,094 -0.44(-1.21%)
Jul 29, 2020 35.75 36.56 35.41 36.53 719,587 +0.96(+2.70%)
Jul 28, 2020 36.12 36.28 35.38 35.57 678,687 -0.36(-1.01%)
Jul 27, 2020 35.79 35.99 35.12 35.93 1,203,611 +0.13(+0.36%)
Jul 24, 2020 36.06 36.27 35.72 35.80 505,782 -0.40(-1.11%)
Jul 23, 2020 36.42 36.82 35.98 36.20 837,632 -0.30(-0.83%)
Jul 22, 2020 36.15 36.96 36.09 36.51 700,091 +0.12(+0.32%)
Jul 21, 2020 36.37 36.82 36.20 36.39 552,284 +0.44(+1.22%)
Jul 20, 2020 36.66 36.83 35.79 35.95 691,859 -1.01(-2.73%)
Jul 17, 2020 36.71 37.06 36.47 36.96 534,295 +0.28(+0.77%)
Jul 16, 2020 36.97 36.97 36.40 36.67 655,399 -0.45(-1.21%)
Jul 15, 2020 36.38 37.33 36.18 37.12 1,085,360 +1.69(+4.78%)
Jul 14, 2020 34.50 35.43 34.32 35.43 706,268 +0.78(+2.26%)
Jul 13, 2020 35.39 35.77 34.61 34.65 864,993 -0.47(-1.34%)
Jul 10, 2020 34.50 35.23 34.47 35.12 625,661 +0.73(+2.13%)
Jul 09, 2020 35.27 35.81 34.08 34.38 1,023,054 -0.80(-2.28%)
Jul 08, 2020 34.86 35.41 34.46 35.19 920,587 +0.31(+0.90%)
Jul 07, 2020 35.60 35.98 34.77 34.87 841,752 -1.13(-3.13%)
Jul 06, 2020 36.52 36.52 35.71 36.00 1,175,628 +0.29(+0.82%)
Jul 02, 2020 36.33 36.71 35.42 35.70 815,342 +0.20(+0.55%)
Jul 01, 2020 36.72 36.76 35.34 35.51 1,794,815 -1.26(-3.43%)
Jun 30, 2020 36.66 37.17 36.20 36.77 872,317 -0.03(-0.08%)
Jun 29, 2020 35.93 36.80 35.42 36.80 2,078,301 +1.39(+3.92%)
Jun 26, 2020 35.24 35.50 34.63 35.41 1,999,418 +0.20(+0.56%)
Jun 25, 2020 34.53 35.63 33.96 35.22 2,498,619 +0.40(+1.15%)
Jun 24, 2020 36.27 36.41 34.76 34.81 1,680,626 -1.99(-5.40%)
Jun 23, 2020 38.25 38.40 36.70 36.80 1,479,442 -0.90(-2.39%)
Jun 22, 2020 37.30 38.00 36.46 37.70 966,189 +0.13(+0.34%)
Jun 19, 2020 38.65 38.71 37.37 37.57 1,549,130 -0.49(-1.29%)
Jun 18, 2020 38.35 38.81 37.98 38.06 1,060,018 -0.53(-1.37%)
Jun 17, 2020 40.04 40.30 38.46 38.59 1,233,340 -1.34(-3.36%)
Jun 16, 2020 40.89 41.65 39.74 39.93 2,570,468 +1.52(+3.95%)
Jun 15, 2020 37.43 38.98 36.96 38.42 3,240,967 -0.58(-1.48%)
Jun 12, 2020 39.57 39.57 37.72 38.99 2,263,295 +1.41(+3.75%)
Jun 11, 2020 39.32 39.39 37.45 37.58 2,240,066 -3.14(-7.71%)
Jun 10, 2020 43.01 43.04 40.63 40.72 1,810,262 -2.44(-5.65%)
Jun 09, 2020 42.95 43.70 42.37 43.16 1,772,974 -1.02(-2.30%)
Jun 08, 2020 45.72 45.72 43.99 44.18 1,144,554 -0.28(-0.64%)
Jun 05, 2020 44.27 45.28 43.95 44.46 2,353,537 +1.26(+2.92%)
Jun 04, 2020 42.53 43.43 42.25 43.20 2,068,311 +0.20(+0.46%)
Jun 03, 2020 43.20 43.72 41.98 43.00 4,226,761 +0.46(+1.08%)
Jun 02, 2020 39.48 42.65 39.38 42.54 5,016,908 +4.18(+10.89%)
Jun 01, 2020 38.02 38.83 37.64 38.37 1,306,469 +0.43(+1.13%)
May 29, 2020 37.28 38.50 37.15 37.94 2,501,418 +0.09(+0.23%)
May 28, 2020 38.77 38.77 37.59 37.85 1,512,514 -0.51(-1.33%)
May 27, 2020 38.80 38.80 36.96 38.36 2,199,721 +1.01(+2.70%)
May 26, 2020 36.71 37.93 36.59 37.35 1,632,572 +2.30(+6.56%)
May 22, 2020 34.84 35.37 34.63 35.05 1,461,443 +0.19(+0.53%)
May 21, 2020 34.79 35.36 34.51 34.86 2,636,387 +0.11(+0.31%)
May 20, 2020 33.93 35.01 33.85 34.76 1,636,523 +1.57(+4.72%)
May 19, 2020 33.65 34.35 33.17 33.19 1,206,708 -0.75(-2.22%)
May 18, 2020 32.29 34.08 32.29 33.94 1,691,129 +2.61(+8.34%)
May 15, 2020 29.94 31.50 29.48 31.33 1,911,629 +1.01(+3.32%)
May 14, 2020 29.42 30.42 28.24 30.32 2,622,525 +0.82(+2.79%)
May 13, 2020 31.80 32.09 29.09 29.50 2,256,903 -2.65(-8.25%)
May 12, 2020 34.42 34.50 32.14 32.15 1,146,133 -2.07(-6.06%)
May 11, 2020 34.73 34.90 34.16 34.23 2,338,518 -1.13(-3.21%)
May 08, 2020 35.38 35.63 35.01 35.36 1,997,374 +0.97(+2.82%)
May 07, 2020 35.23 35.58 33.83 34.39 1,415,949 -0.27(-0.79%)
May 06, 2020 35.18 35.42 33.77 34.67 1,768,085 +0.13(+0.37%)
May 05, 2020 34.65 35.71 34.44 34.54 2,026,066 +0.88(+2.62%)
May 04, 2020 33.60 34.03 33.02 33.66 1,517,158 -0.60(-1.74%)
May 01, 2020 34.76 34.92 33.67 34.26 1,104,565 -1.22(-3.45%)
Apr 30, 2020 35.38 36.04 34.76 35.48 1,726,135 -0.61(-1.68%)
Apr 29, 2020 36.04 36.67 35.26 36.09 1,875,799 +0.96(+2.73%)
Apr 28, 2020 35.36 35.85 34.84 35.13 2,250,175 +1.12(+3.28%)
Apr 27, 2020 33.51 34.38 33.34 34.01 2,748,002 +0.78(+2.36%)
Apr 24, 2020 32.45 33.33 31.88 33.23 2,653,695 +0.78(+2.41%)
Apr 23, 2020 32.24 33.11 31.92 32.45 2,198,739 +0.89(+2.82%)
Apr 22, 2020 31.88 32.49 31.27 31.56 1,358,028 +0.66(+2.12%)
Apr 21, 2020 30.73 31.54 30.72 30.90 1,148,214 -0.86(-2.71%)
Apr 20, 2020 31.19 33.15 31.08 31.76 1,849,902 -0.38(-1.19%)
Apr 17, 2020 31.58 32.38 31.39 32.14 1,875,246 +1.68(+5.53%)
Apr 16, 2020 31.07 31.10 30.00 30.46 1,761,762 -0.68(-2.20%)
Apr 15, 2020 31.44 31.85 30.70 31.15 1,735,331 -1.74(-5.30%)
Apr 14, 2020 32.65 33.28 31.96 32.89 1,322,298 +0.80(+2.50%)
Apr 13, 2020 32.53 32.74 30.34 32.08 2,323,775 -0.28(-0.88%)
Apr 09, 2020 31.67 33.96 31.16 32.37 3,669,756 +1.72(+5.62%)
Apr 08, 2020 29.22 30.71 28.42 30.65 1,650,521 +1.98(+6.89%)
Apr 07, 2020 29.39 29.95 28.22 28.67 2,850,493 +1.01(+3.64%)
Apr 06, 2020 27.01 28.17 26.56 27.66 2,507,951 +2.04(+7.94%)
Apr 03, 2020 26.85 27.29 25.25 25.63 1,551,582 -1.31(-4.87%)
Apr 02, 2020 26.48 28.16 26.39 26.94 1,349,423 +0.33(+1.25%)
Apr 01, 2020 27.72 27.92 26.18 26.61 1,953,795 -2.60(-8.91%)
Mar 31, 2020 27.83 29.38 27.06 29.21 5,527,049 +1.24(+4.44%)
Mar 30, 2020 27.92 28.76 26.57 27.97 5,211,288 -0.17(-0.59%)
Mar 27, 2020 27.96 28.66 27.19 28.13 3,243,075 -0.87(-3.00%)
Mar 26, 2020 26.97 30.02 26.55 29.00 2,208,566 +2.52(+9.53%)
Mar 25, 2020 26.12 28.35 24.88 26.48 2,900,040 +1.17(+4.64%)
Mar 24, 2020 25.44 26.89 24.89 25.30 3,379,293 +1.31(+5.47%)
Mar 23, 2020 24.88 25.95 23.07 23.99 1,362,690 -1.01(-4.03%)
Mar 20, 2020 25.83 27.02 24.75 25.00 3,463,825 -0.05(-0.20%)
Mar 19, 2020 23.01 25.62 21.30 25.05 2,437,712 +1.74(+7.47%)
Mar 18, 2020 25.23 25.23 21.29 23.31 3,295,013 -4.02(-14.72%)
Mar 17, 2020 27.62 27.82 25.72 27.33 4,031,622 +0.17(+0.61%)
Mar 16, 2020 29.24 29.24 23.83 27.16 5,628,454 -5.52(-16.89%)
Mar 13, 2020 32.20 32.72 30.55 32.68 2,491,607 +2.50(+8.27%)
Mar 12, 2020 33.27 33.27 29.35 30.19 4,749,581 -5.43(-15.25%)
Mar 11, 2020 37.33 37.59 34.89 35.62 4,453,546 -2.96(-7.68%)
Mar 10, 2020 39.34 40.01 35.33 38.58 4,252,272 +0.88(+2.34%)
Mar 09, 2020 40.30 41.33 37.37 37.70 4,496,607 -6.12(-13.96%)
Mar 06, 2020 44.26 44.72 42.55 43.82 4,249,019 -2.40(-5.19%)
Mar 05, 2020 47.74 48.84 46.02 46.21 3,141,452 -2.69(-5.50%)
Mar 04, 2020 47.29 51.27 47.27 48.90 6,491,346 +2.26(+4.85%)
Mar 03, 2020 44.87 47.27 44.03 46.64 2,825,551 +1.98(+4.43%)
Mar 02, 2020 44.15 44.79 42.93 44.67 2,671,454 +0.69(+1.58%)
Feb 28, 2020 43.84 44.37 42.71 43.97 2,865,859 -1.14(-2.54%)
Feb 27, 2020 45.88 46.86 44.35 45.12 2,825,411 -1.71(-3.66%)
Feb 26, 2020 48.08 48.37 46.82 46.83 1,484,601 -1.13(-2.35%)
Feb 25, 2020 49.42 49.64 47.88 47.96 1,673,194 -1.45(-2.93%)
Feb 24, 2020 48.74 49.57 48.67 49.40 1,985,027 -1.40(-2.75%)
Feb 21, 2020 49.90 50.95 49.83 50.80 1,767,937 +0.54(+1.07%)
Feb 20, 2020 49.44 50.96 49.40 50.26 3,360,009 -0.12(-0.23%)
Feb 19, 2020 46.70 50.34 46.70 50.38 4,976,238 +4.16(+9.00%)
Feb 18, 2020 46.39 46.74 46.16 46.22 1,850,316 -0.54(-1.15%)
Feb 14, 2020 46.88 47.06 46.59 46.76 1,100,783 -0.05(-0.10%)
Feb 13, 2020 46.69 47.03 46.41 46.81 1,346,974 +0.04(+0.08%)
Feb 12, 2020 46.68 47.06 46.38 46.77 1,218,572 +0.43(+0.93%)
Feb 11, 2020 46.55 46.73 46.29 46.34 888,744 +0.18(+0.38%)
Feb 10, 2020 45.99 46.52 45.89 46.16 855,374 +0.08(+0.17%)
Feb 07, 2020 46.54 46.68 46.08 46.09 1,507,126 -0.59(-1.26%)
Feb 06, 2020 46.55 46.98 46.27 46.67 1,817,281 +0.12(+0.25%)
Feb 05, 2020 46.57 46.96 46.33 46.56 1,350,701 +0.10(+0.21%)
Feb 04, 2020 47.18 47.79 46.43 46.46 2,022,613 -0.12(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.