Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.42 64.54 63.55 63.76 954,235 -0.45(-0.70%)
May 27, 2021 64.53 64.70 63.96 64.21 943,007 +0.53(+0.83%)
May 26, 2021 63.48 63.91 63.20 63.68 593,205 +0.38(+0.60%)
May 25, 2021 63.72 64.24 63.14 63.30 607,986 -0.24(-0.37%)
May 24, 2021 63.75 63.84 63.20 63.54 516,903 +0.16(+0.25%)
May 21, 2021 63.13 64.00 63.13 63.38 612,815 +0.74(+1.17%)
May 20, 2021 62.87 62.96 61.93 62.64 967,702 -0.14(-0.22%)
May 19, 2021 62.81 62.99 62.05 62.78 983,445 -1.02(-1.60%)
May 18, 2021 65.29 65.47 63.77 63.80 673,011 -1.46(-2.24%)
May 17, 2021 65.22 65.40 64.19 65.26 658,051 -0.31(-0.48%)
May 14, 2021 66.26 66.26 65.51 65.58 955,509 -0.38(-0.58%)
May 13, 2021 65.06 66.30 64.50 65.96 601,510 +0.91(+1.40%)
May 12, 2021 67.85 67.91 65.02 65.05 818,982 -2.24(-3.32%)
May 11, 2021 66.85 67.65 65.64 67.28 1,552,367 +0.06(+0.09%)
May 10, 2021 68.26 68.70 67.07 67.22 848,118 -0.56(-0.82%)
May 07, 2021 67.20 68.44 66.20 67.78 804,009 +0.14(+0.20%)
May 06, 2021 67.05 67.67 66.20 67.65 765,059 +0.77(+1.16%)
May 05, 2021 66.43 67.20 65.45 66.87 575,174 +1.10(+1.67%)
May 04, 2021 65.73 66.08 65.25 65.77 552,276 -0.02(-0.03%)
May 03, 2021 65.63 66.30 65.49 65.79 644,164 +0.64(+0.98%)
Apr 30, 2021 65.41 66.46 65.03 65.16 1,716,024 -0.85(-1.29%)
Apr 29, 2021 66.20 66.26 65.22 66.01 617,021 +0.40(+0.61%)
Apr 28, 2021 66.28 66.28 65.42 65.61 709,017 -0.62(-0.93%)
Apr 27, 2021 66.49 66.60 65.76 66.22 692,500 -0.08(-0.12%)
Apr 26, 2021 66.68 66.76 65.90 66.30 648,068 +0.25(+0.37%)
Apr 23, 2021 65.44 66.24 65.18 66.06 620,505 +0.73(+1.11%)
Apr 22, 2021 65.85 66.04 65.15 65.33 455,456 -0.19(-0.28%)
Apr 21, 2021 64.79 65.68 64.40 65.52 585,544 +0.73(+1.12%)
Apr 20, 2021 65.40 65.77 63.98 64.79 927,457 -0.91(-1.39%)
Apr 19, 2021 66.21 66.47 65.17 65.70 811,234 -0.06(-0.09%)
Apr 16, 2021 66.48 66.90 65.66 65.76 784,756 -0.25(-0.37%)
Apr 15, 2021 65.45 66.40 65.11 66.01 1,120,510 +0.85(+1.31%)
Apr 14, 2021 65.19 65.87 65.09 65.16 680,977 +0.11(+0.17%)
Apr 13, 2021 65.04 65.33 64.37 65.05 717,588 -0.24(-0.36%)
Apr 12, 2021 65.03 65.68 64.99 65.28 710,224 +0.27(+0.42%)
Apr 09, 2021 64.58 65.20 64.44 65.01 673,828 +0.49(+0.76%)
Apr 08, 2021 64.78 65.04 63.79 64.52 730,506 -0.25(-0.38%)
Apr 07, 2021 65.26 65.38 64.31 64.76 1,541,699 -0.43(-0.66%)
Apr 06, 2021 64.50 66.02 64.50 65.19 1,228,792 +0.51(+0.79%)
Apr 05, 2021 64.03 64.79 63.76 64.68 749,464 +1.54(+2.44%)
Apr 01, 2021 63.52 64.16 62.69 63.14 1,086,750 +0.26(+0.42%)
Mar 31, 2021 64.75 65.13 62.86 62.88 1,508,070 -1.16(-1.81%)
Mar 30, 2021 62.39 64.08 62.39 64.04 1,128,433 +1.81(+2.92%)
Mar 29, 2021 63.16 64.16 61.96 62.22 1,410,694 -0.98(-1.55%)
Mar 26, 2021 62.27 63.47 61.42 63.20 1,243,661 +1.52(+2.46%)
Mar 25, 2021 59.58 62.08 58.88 61.68 1,030,316 +1.61(+2.68%)
Mar 24, 2021 59.60 61.27 59.60 60.07 1,325,945 +0.94(+1.59%)
Mar 23, 2021 59.89 60.78 58.83 59.13 1,106,089 -1.39(-2.30%)
Mar 22, 2021 60.76 61.06 60.11 60.53 1,104,009 -0.23(-0.37%)
Mar 19, 2021 61.53 62.13 59.95 60.75 2,195,320 +0.30(+0.50%)
Mar 18, 2021 60.78 62.64 60.13 60.45 1,307,878 -0.26(-0.42%)
Mar 17, 2021 60.30 60.87 59.34 60.70 811,325 +0.49(+0.81%)
Mar 16, 2021 61.35 61.46 60.09 60.21 780,068 -1.15(-1.87%)
Mar 15, 2021 61.26 61.68 60.26 61.36 877,460 -0.14(-0.22%)
Mar 12, 2021 59.50 61.61 59.20 61.50 806,371 +1.85(+3.11%)
Mar 11, 2021 60.27 61.04 59.56 59.64 1,032,212 +0.00(+0.00%)
Mar 10, 2021 58.72 59.82 58.36 59.64 1,063,843 +1.38(+2.37%)
Mar 09, 2021 58.34 59.30 57.52 58.26 929,741 +0.77(+1.35%)
Mar 08, 2021 57.88 58.26 56.93 57.49 597,081 +0.34(+0.60%)
Mar 05, 2021 56.10 57.14 54.24 57.14 827,272 +1.65(+2.97%)
Mar 04, 2021 56.05 56.61 54.43 55.49 679,239 -0.85(-1.51%)
Mar 03, 2021 56.81 57.38 55.98 56.35 763,108 -0.23(-0.40%)
Mar 02, 2021 57.40 57.58 56.49 56.57 838,794 -0.92(-1.60%)
Mar 01, 2021 58.15 58.33 57.20 57.50 801,996 +0.72(+1.26%)
Feb 26, 2021 57.90 58.29 56.40 56.78 1,101,432 -1.13(-1.95%)
Feb 25, 2021 58.85 59.43 57.52 57.91 1,177,812 -0.82(-1.40%)
Feb 24, 2021 56.92 59.18 56.90 58.73 1,923,203 +2.06(+3.63%)
Feb 23, 2021 55.62 56.93 55.17 56.67 1,026,593 +0.75(+1.33%)
Feb 22, 2021 55.97 57.32 55.74 55.93 1,053,719 -0.14(-0.24%)
Feb 19, 2021 55.07 56.38 54.91 56.06 738,978 +1.12(+2.03%)
Feb 18, 2021 55.53 55.90 54.06 54.95 808,344 -0.94(-1.68%)
Feb 17, 2021 56.89 56.95 55.53 55.89 1,207,087 -0.71(-1.25%)
Feb 16, 2021 55.51 57.69 55.32 56.59 2,040,919 +1.65(+3.00%)
Feb 12, 2021 53.40 55.71 53.03 54.95 1,517,617 +1.38(+2.58%)
Feb 11, 2021 52.36 53.80 52.36 53.56 923,786 +1.64(+3.15%)
Feb 10, 2021 52.91 52.91 51.44 51.92 1,113,897 -0.56(-1.07%)
Feb 09, 2021 52.64 54.04 52.03 52.48 1,183,441 -1.68(-3.10%)
Feb 08, 2021 53.83 54.16 52.79 54.16 806,331 +0.83(+1.56%)
Feb 05, 2021 53.52 53.93 52.82 53.33 678,926 +0.41(+0.78%)
Feb 04, 2021 52.73 53.24 52.45 52.91 525,021 +0.38(+0.73%)
Feb 03, 2021 52.98 53.08 52.26 52.53 742,163 -0.57(-1.07%)
Feb 02, 2021 51.96 53.36 51.10 53.10 1,314,542 +2.02(+3.96%)
Feb 01, 2021 49.77 51.22 49.17 51.08 976,822 +1.94(+3.95%)
Jan 29, 2021 49.53 49.99 48.39 49.14 1,183,609 -0.84(-1.69%)
Jan 28, 2021 50.07 50.76 49.34 49.98 838,748 +0.47(+0.95%)
Jan 27, 2021 50.87 50.97 48.85 49.51 1,465,290 -2.54(-4.88%)
Jan 26, 2021 52.64 52.69 51.33 52.05 566,967 -0.58(-1.10%)
Jan 25, 2021 52.67 52.86 51.43 52.63 523,355 -0.02(-0.04%)
Jan 22, 2021 52.16 52.91 51.61 52.65 477,358 +0.20(+0.37%)
Jan 21, 2021 53.60 53.94 52.43 52.45 622,021 -1.21(-2.25%)
Jan 20, 2021 54.24 54.44 53.02 53.66 692,541 -0.23(-0.42%)
Jan 19, 2021 53.24 54.39 53.01 53.89 818,731 +1.19(+2.25%)
Jan 15, 2021 52.69 52.89 51.77 52.70 590,326 -0.23(-0.43%)
Jan 14, 2021 53.18 53.41 52.18 52.92 577,503 +0.21(+0.39%)
Jan 13, 2021 53.00 53.25 52.51 52.72 735,237 -0.26(-0.50%)
Jan 12, 2021 53.71 53.92 52.98 52.98 1,199,871 -0.43(-0.81%)
Jan 11, 2021 52.50 53.74 52.50 53.42 783,514 +0.16(+0.29%)
Jan 08, 2021 54.14 54.14 52.50 53.26 1,108,161 -0.67(-1.24%)
Jan 07, 2021 54.14 54.66 53.64 53.93 1,263,011 +0.16(+0.29%)
Jan 06, 2021 50.45 54.22 49.72 53.77 3,593,858 +4.52(+9.18%)
Jan 05, 2021 47.77 49.61 47.77 49.25 958,717 +1.27(+2.64%)
Jan 04, 2021 48.87 49.63 47.82 47.98 1,122,588 -0.84(-1.73%)
Dec 31, 2020 48.82 48.82 48.82 692,540 +0.30(+0.63%)
Dec 30, 2020 47.64 48.57 47.64 48.52 692,540 +0.96(+2.02%)
Dec 29, 2020 47.40 47.73 47.04 47.56 693,726 +0.27(+0.58%)
Dec 28, 2020 47.84 48.19 47.24 47.28 699,742 -0.44(-0.92%)
Dec 24, 2020 47.50 47.77 47.28 47.73 411,495 +0.11(+0.23%)
Dec 23, 2020 47.37 48.03 47.36 47.62 673,005 +0.61(+1.29%)
Dec 22, 2020 47.32 47.68 46.82 47.01 1,649,085 -0.05(-0.10%)
Dec 21, 2020 45.73 47.58 45.72 47.06 1,636,249 +0.20(+0.42%)
Dec 18, 2020 47.28 47.29 46.42 46.86 3,331,417 -0.14(-0.29%)
Dec 17, 2020 46.46 47.01 46.43 47.00 1,336,125 +0.46(+0.99%)
Dec 16, 2020 47.27 47.32 46.25 46.54 1,539,039 -0.42(-0.90%)
Dec 15, 2020 46.32 47.13 45.97 46.96 1,474,307 +1.06(+2.31%)
Dec 14, 2020 47.66 47.75 45.82 45.90 1,979,172 -1.34(-2.84%)
Dec 11, 2020 47.45 48.19 47.16 47.25 1,367,640 -0.43(-0.91%)
Dec 10, 2020 47.92 48.02 46.95 47.68 1,661,145 -0.57(-1.18%)
Dec 09, 2020 50.55 50.86 47.94 48.25 2,022,893 -1.95(-3.89%)
Dec 08, 2020 49.84 50.41 49.80 50.20 1,683,242 +0.07(+0.14%)
Dec 07, 2020 50.34 50.75 49.93 50.13 991,430 -0.22(-0.43%)
Dec 04, 2020 49.91 50.69 49.65 50.35 1,332,872 +1.01(+2.05%)
Dec 03, 2020 50.02 50.44 49.10 49.33 2,967,340 -2.20(-4.26%)
Dec 02, 2020 51.19 51.80 51.09 51.53 1,024,016 +0.08(+0.15%)
Dec 01, 2020 51.79 52.18 51.07 51.45 997,049 +0.56(+1.10%)
Nov 30, 2020 50.96 51.58 50.58 50.89 841,790 -0.38(-0.75%)
Nov 27, 2020 51.27 51.85 51.01 51.28 454,112 +0.04(+0.08%)
Nov 25, 2020 50.95 51.70 50.11 51.24 892,218 +0.06(+0.11%)
Nov 24, 2020 51.29 51.82 50.69 51.18 1,504,098 +0.44(+0.87%)
Nov 23, 2020 49.70 51.10 49.34 50.74 1,626,980 +1.47(+2.99%)
Nov 20, 2020 49.35 49.55 48.88 49.27 1,337,970 -0.24(-0.48%)
Nov 19, 2020 49.04 49.69 48.78 49.50 1,532,935 +0.21(+0.42%)
Nov 18, 2020 49.01 50.03 48.99 49.30 1,727,126 +0.35(+0.72%)
Nov 17, 2020 49.38 49.67 48.43 48.94 1,433,299 -0.64(-1.29%)
Nov 16, 2020 49.27 50.44 48.88 49.58 2,412,654 +1.02(+2.10%)
Nov 13, 2020 47.27 48.74 47.09 48.56 3,018,106 +1.90(+4.08%)
Nov 12, 2020 46.24 47.23 46.11 46.66 1,818,598 +0.20(+0.42%)
Nov 11, 2020 47.65 47.65 46.14 46.46 1,452,795 -0.94(-1.99%)
Nov 10, 2020 46.84 48.39 46.84 47.40 1,816,928 +0.97(+2.09%)
Nov 09, 2020 48.43 49.04 46.40 46.43 2,077,147 +1.31(+2.91%)
Nov 06, 2020 45.67 45.91 45.04 45.12 1,439,723 -0.35(-0.78%)
Nov 05, 2020 44.67 46.53 44.63 45.47 2,139,725 +1.53(+3.48%)
Nov 04, 2020 46.06 46.14 43.66 43.94 2,958,303 -2.55(-5.49%)
Nov 03, 2020 46.56 47.06 46.28 46.49 1,920,712 +0.43(+0.94%)
Nov 02, 2020 44.60 46.07 44.45 46.06 1,990,312 +2.08(+4.73%)
Oct 30, 2020 42.81 43.98 42.63 43.98 1,419,025 +0.98(+2.28%)
Oct 29, 2020 41.69 43.35 41.51 43.00 1,530,953 +1.02(+2.43%)
Oct 28, 2020 42.54 43.05 41.87 41.98 1,867,008 -1.50(-3.45%)
Oct 27, 2020 44.01 44.33 43.32 43.48 1,104,660 -0.49(-1.12%)
Oct 26, 2020 44.80 44.83 43.70 43.97 1,022,076 -1.52(-3.34%)
Oct 23, 2020 45.68 45.98 45.21 45.49 1,119,580 +0.23(+0.50%)
Oct 22, 2020 44.98 45.53 44.78 45.26 1,083,107 +0.30(+0.68%)
Oct 21, 2020 45.24 45.85 44.94 44.96 1,080,439 -0.30(-0.67%)
Oct 20, 2020 45.54 45.80 45.01 45.26 1,188,144 +0.18(+0.39%)
Oct 19, 2020 45.88 46.39 44.99 45.09 977,923 -0.46(-1.01%)
Oct 16, 2020 45.31 46.22 45.31 45.55 960,631 +0.33(+0.74%)
Oct 15, 2020 44.26 45.78 44.22 45.22 1,182,612 +0.43(+0.96%)
Oct 14, 2020 45.10 45.31 44.69 44.78 1,204,452 -0.04(-0.09%)
Oct 13, 2020 45.18 45.76 44.82 44.82 1,321,711 -0.83(-1.83%)
Oct 12, 2020 45.17 46.14 44.97 45.66 1,800,284 +0.38(+0.84%)
Oct 09, 2020 45.46 45.66 45.01 45.27 1,647,203 +0.08(+0.17%)
Oct 08, 2020 44.61 45.29 44.42 45.20 1,669,677 +0.80(+1.81%)
Oct 07, 2020 43.89 44.71 43.77 44.39 1,683,974 +1.13(+2.61%)
Oct 06, 2020 43.85 44.63 42.96 43.26 2,152,761 -0.23(-0.52%)
Oct 05, 2020 43.61 44.27 43.43 43.49 2,453,744 +0.28(+0.66%)
Oct 02, 2020 40.62 43.73 40.53 43.20 3,067,249 +1.78(+4.28%)
Oct 01, 2020 41.11 41.66 40.88 41.43 1,384,496 +0.39(+0.96%)
Sep 30, 2020 40.74 41.85 40.63 41.04 1,977,915 +0.46(+1.14%)
Sep 29, 2020 40.19 40.85 40.09 40.58 1,381,089 +0.45(+1.12%)
Sep 28, 2020 39.23 40.38 39.15 40.13 1,511,937 +1.48(+3.83%)
Sep 25, 2020 37.84 38.84 37.74 38.64 1,035,772 +0.43(+1.13%)
Sep 24, 2020 38.02 38.62 37.27 38.21 1,090,161 +0.20(+0.52%)
Sep 23, 2020 37.87 39.12 37.73 38.02 1,768,538 +0.19(+0.49%)
Sep 22, 2020 37.20 38.09 37.14 37.83 1,207,131 +0.52(+1.39%)
Sep 21, 2020 38.22 38.46 37.04 37.31 2,080,188 -1.89(-4.83%)
Sep 18, 2020 39.56 39.92 39.02 39.20 2,791,661 -0.18(-0.45%)
Sep 17, 2020 38.31 39.96 37.95 39.38 1,764,608 +0.54(+1.39%)
Sep 16, 2020 38.25 39.10 38.10 38.84 1,308,114 +0.73(+1.90%)
Sep 15, 2020 38.36 38.59 38.09 38.11 1,483,726 -0.15(-0.38%)
Sep 14, 2020 37.88 38.39 37.63 38.26 1,269,915 +0.71(+1.88%)
Sep 11, 2020 37.14 37.68 36.86 37.56 978,269 +0.57(+1.54%)
Sep 10, 2020 37.44 37.75 36.86 36.99 1,449,994 -0.26(-0.71%)
Sep 09, 2020 36.75 37.88 36.44 37.25 1,565,187 +0.70(+1.91%)
Sep 08, 2020 37.15 37.31 36.51 36.55 989,482 -1.08(-2.87%)
Sep 04, 2020 37.67 37.93 36.98 37.63 880,085 +0.40(+1.08%)
Sep 03, 2020 38.80 38.83 36.89 37.23 1,269,817 -1.47(-3.80%)
Sep 02, 2020 38.92 38.92 38.27 38.70 879,588 -0.19(-0.48%)
Sep 01, 2020 38.64 39.05 38.03 38.89 1,119,358 +0.14(+0.35%)
Aug 31, 2020 38.34 39.53 37.83 38.75 3,382,052 +0.27(+0.71%)
Aug 28, 2020 38.25 38.48 37.75 38.48 777,721 +0.39(+1.03%)
Aug 27, 2020 37.69 38.48 37.69 38.09 822,789 +0.34(+0.91%)
Aug 26, 2020 37.79 38.03 37.33 37.74 907,140 -0.10(-0.26%)
Aug 25, 2020 38.25 38.57 37.57 37.84 888,419 -0.17(-0.44%)
Aug 24, 2020 37.75 38.15 37.31 38.01 839,627 +0.46(+1.23%)
Aug 21, 2020 37.66 37.83 37.44 37.55 799,132 -0.41(-1.09%)
Aug 20, 2020 37.37 38.12 37.37 37.96 1,237,333 +0.21(+0.55%)
Aug 19, 2020 37.46 37.97 36.98 37.75 744,432 +0.30(+0.81%)
Aug 18, 2020 37.87 38.13 37.41 37.45 618,525 -0.54(-1.42%)
Aug 17, 2020 37.96 38.49 37.93 37.99 478,774 +0.01(+0.03%)
Aug 14, 2020 37.76 38.60 37.49 37.98 572,687 -0.10(-0.26%)
Aug 13, 2020 38.10 38.54 37.81 38.08 750,051 -0.40(-1.05%)
Aug 12, 2020 38.72 39.15 38.26 38.48 640,111 -0.01(-0.03%)
Aug 11, 2020 38.62 39.04 38.32 38.49 846,077 +0.39(+1.03%)
Aug 10, 2020 37.75 38.27 37.66 38.09 1,340,009 +0.30(+0.80%)
Aug 07, 2020 37.40 37.90 37.12 37.79 679,333 +0.22(+0.57%)
Aug 06, 2020 37.93 38.20 37.36 37.58 742,728 -0.49(-1.29%)
Aug 05, 2020 37.66 38.33 37.58 38.07 692,552 +0.40(+1.07%)
Aug 04, 2020 37.60 38.50 37.38 37.66 1,290,302 +1.12(+3.06%)
Aug 03, 2020 35.85 36.63 35.49 36.55 784,600 +1.05(+2.96%)
Jul 31, 2020 36.04 36.08 34.81 35.50 1,041,074 -0.68(-1.87%)
Jul 30, 2020 36.00 36.20 35.46 36.17 627,600 -0.44(-1.21%)
Jul 29, 2020 35.84 36.64 35.50 36.61 717,878 +0.96(+2.70%)
Jul 28, 2020 36.20 36.37 35.47 35.65 677,075 -0.36(-1.01%)
Jul 27, 2020 35.88 36.07 35.20 36.02 1,200,753 +0.13(+0.36%)
Jul 24, 2020 36.14 36.36 35.81 35.89 504,581 -0.40(-1.11%)
Jul 23, 2020 36.51 36.91 36.06 36.29 835,643 -0.30(-0.83%)
Jul 22, 2020 36.23 37.05 36.17 36.59 698,429 +0.12(+0.32%)
Jul 21, 2020 36.46 36.91 36.29 36.48 550,973 +0.44(+1.22%)
Jul 20, 2020 36.75 36.91 35.88 36.04 690,216 -1.01(-2.73%)
Jul 17, 2020 36.80 37.14 36.55 37.05 533,026 +0.28(+0.77%)
Jul 16, 2020 37.06 37.06 36.49 36.76 653,842 -0.45(-1.21%)
Jul 15, 2020 36.47 37.42 36.27 37.21 1,082,783 +1.70(+4.78%)
Jul 14, 2020 34.58 35.52 34.40 35.52 704,591 +0.78(+2.26%)
Jul 13, 2020 35.48 35.86 34.69 34.73 862,939 -0.47(-1.34%)
Jul 10, 2020 34.58 35.31 34.55 35.20 624,175 +0.74(+2.13%)
Jul 09, 2020 35.36 35.90 34.16 34.47 1,020,625 -0.80(-2.28%)
Jul 08, 2020 34.95 35.50 34.54 35.27 918,401 +0.31(+0.90%)
Jul 07, 2020 35.68 36.06 34.85 34.96 839,753 -1.13(-3.13%)
Jul 06, 2020 36.60 36.60 35.80 36.08 1,172,836 +0.29(+0.82%)
Jul 02, 2020 36.42 36.80 35.51 35.79 813,406 +0.20(+0.55%)
Jul 01, 2020 36.81 36.85 35.43 35.59 1,790,553 -1.27(-3.43%)
Jun 30, 2020 36.75 37.26 36.29 36.86 870,245 -0.03(-0.08%)
Jun 29, 2020 36.02 36.89 35.51 36.89 2,073,366 +1.39(+3.92%)
Jun 26, 2020 35.33 35.58 34.71 35.50 1,994,670 +0.20(+0.56%)
Jun 25, 2020 34.61 35.71 34.04 35.30 2,492,686 +0.40(+1.15%)
Jun 24, 2020 36.36 36.50 34.84 34.90 1,676,635 -1.99(-5.40%)
Jun 23, 2020 38.34 38.49 36.79 36.89 1,475,929 -0.90(-2.39%)
Jun 22, 2020 37.39 38.09 36.55 37.79 963,895 +0.13(+0.34%)
Jun 19, 2020 38.74 38.80 37.46 37.66 1,545,451 -0.49(-1.29%)
Jun 18, 2020 38.44 38.90 38.08 38.15 1,057,501 -0.53(-1.37%)
Jun 17, 2020 40.13 40.40 38.56 38.68 1,230,412 -1.34(-3.36%)
Jun 16, 2020 40.99 41.75 39.83 40.03 2,564,364 +1.52(+3.95%)
Jun 15, 2020 37.52 39.07 37.05 38.51 3,233,271 -0.58(-1.48%)
Jun 12, 2020 39.66 39.66 37.81 39.09 2,257,921 +1.41(+3.75%)
Jun 11, 2020 39.41 39.49 37.54 37.67 2,234,747 -3.15(-7.71%)
Jun 10, 2020 43.12 43.15 40.72 40.82 1,805,963 -2.44(-5.64%)
Jun 09, 2020 43.05 43.80 42.47 43.26 1,768,764 -1.02(-2.30%)
Jun 08, 2020 45.83 45.83 44.10 44.28 1,141,836 -0.28(-0.64%)
Jun 05, 2020 44.37 45.39 44.06 44.57 2,347,948 +1.27(+2.92%)
Jun 04, 2020 42.64 43.53 42.35 43.30 2,063,400 +0.20(+0.45%)
Jun 03, 2020 43.30 43.82 42.08 43.11 4,216,724 +0.46(+1.08%)
Jun 02, 2020 39.58 42.75 39.48 42.65 5,004,995 +4.19(+10.89%)
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.