Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.59 32.64 32.05 32.21 734,344 -0.44(-1.35%)
May 30, 2018 32.10 32.82 32.04 32.65 1,247,851 +0.76(+2.39%)
May 29, 2018 31.43 32.02 31.43 31.89 751,798 +0.21(+0.65%)
May 25, 2018 31.68 31.68 31.68 0 -0.26(-0.82%)
May 24, 2018 31.91 32.07 31.61 31.94 678,732 -0.03(-0.09%)
May 23, 2018 32.26 32.37 31.70 31.97 969,651 -0.56(-1.71%)
May 22, 2018 32.49 32.81 32.46 32.53 891,237 -0.02(-0.06%)
May 21, 2018 32.44 32.70 32.29 32.55 1,031,294 +0.27(+0.85%)
May 18, 2018 32.67 32.81 32.28 32.28 699,407 -0.31(-0.96%)
May 17, 2018 32.91 33.14 32.51 32.59 1,065,631 -0.33(-1.01%)
May 16, 2018 32.71 33.09 32.54 32.92 815,190 +0.32(+0.99%)
May 15, 2018 32.10 32.62 31.89 32.60 1,136,647 +0.43(+1.33%)
May 14, 2018 32.45 32.72 32.03 32.17 1,446,580 -0.28(-0.87%)
May 11, 2018 33.18 33.29 32.28 32.45 1,560,521 -0.63(-1.92%)
May 10, 2018 33.36 33.36 32.89 33.09 1,899,670 -0.38(-1.14%)
May 09, 2018 34.59 34.61 33.19 33.47 1,597,749 -1.08(-3.14%)
May 08, 2018 33.99 34.90 33.38 34.55 1,727,187 +0.85(+2.52%)
May 07, 2018 33.38 34.03 33.09 33.70 1,208,825 +0.42(+1.26%)
May 04, 2018 32.76 33.43 32.21 33.28 1,722,444 +0.05(+0.15%)
May 03, 2018 33.56 33.75 32.72 33.23 691,841 -0.37(-1.10%)
May 02, 2018 33.64 34.10 33.46 33.60 782,902 -0.04(-0.12%)
May 01, 2018 33.62 33.76 33.15 33.64 744,140 +0.03(+0.09%)
Apr 30, 2018 34.24 34.51 33.58 33.61 574,663 -0.59(-1.71%)
Apr 27, 2018 34.01 34.27 33.78 34.20 603,567 +0.10(+0.29%)
Apr 26, 2018 34.79 34.82 33.86 34.10 1,824,575 -0.54(-1.55%)
Apr 25, 2018 34.80 34.96 34.47 34.64 729,541 -0.20(-0.59%)
Apr 24, 2018 35.43 35.78 34.62 34.84 725,230 -0.37(-1.05%)
Apr 23, 2018 35.17 35.74 35.12 35.21 992,431 +0.07(+0.19%)
Apr 20, 2018 35.61 35.73 35.00 35.14 377,614 -0.49(-1.37%)
Apr 19, 2018 35.92 36.08 35.49 35.63 442,345 -0.23(-0.65%)
Apr 18, 2018 35.82 36.06 35.72 35.87 426,037 +0.13(+0.35%)
Apr 17, 2018 35.62 35.94 35.57 35.74 564,266 +0.27(+0.77%)
Apr 16, 2018 35.30 35.57 35.15 35.47 316,288 +0.31(+0.89%)
Apr 13, 2018 35.45 35.47 34.86 35.15 427,300 -0.06(-0.17%)
Apr 12, 2018 35.19 35.51 35.13 35.21 356,821 +0.18(+0.50%)
Apr 11, 2018 34.70 35.13 34.57 35.04 331,021 +0.01(+0.03%)
Apr 10, 2018 34.88 35.20 34.52 35.03 548,978 +0.82(+2.40%)
Apr 09, 2018 34.48 34.89 34.19 34.21 513,515 +0.08(+0.23%)
Apr 06, 2018 34.85 35.10 33.64 34.13 424,722 -1.02(-2.92%)
Apr 05, 2018 35.18 35.42 35.01 35.15 546,900 +0.09(+0.25%)
Apr 04, 2018 34.03 35.13 34.03 35.07 849,159 +0.34(+0.98%)
Apr 03, 2018 34.19 34.82 34.01 34.73 924,994 +0.74(+2.18%)
Apr 02, 2018 34.64 34.84 33.56 33.98 513,190 -0.79(-2.27%)
Mar 29, 2018 34.77 34.77 34.77 0 +0.88(+2.59%)
Mar 28, 2018 33.98 34.25 33.77 33.90 519,161 -0.01(-0.03%)
Mar 27, 2018 34.86 34.91 33.69 33.91 689,955 -0.75(-2.17%)
Mar 26, 2018 34.23 34.73 33.69 34.66 795,811 +1.00(+2.96%)
Mar 23, 2018 35.27 35.37 33.61 33.66 839,455 -1.56(-4.43%)
Mar 22, 2018 35.87 36.38 35.22 35.22 1,103,539 -1.07(-2.96%)
Mar 21, 2018 35.65 36.63 35.65 36.30 699,800 +0.66(+1.86%)
Mar 20, 2018 35.64 35.95 35.57 35.63 598,333 +0.14(+0.38%)
Mar 19, 2018 35.69 35.87 35.08 35.50 773,075 -0.28(-0.79%)
Mar 16, 2018 35.51 36.07 35.51 35.78 1,805,455 +0.26(+0.74%)
Mar 15, 2018 35.51 35.86 35.18 35.52 820,708 +0.03(+0.08%)
Mar 14, 2018 35.81 35.96 35.34 35.49 965,626 -0.04(-0.11%)
Mar 13, 2018 35.69 36.33 35.40 35.53 890,018 +0.02(+0.05%)
Mar 12, 2018 35.72 35.88 35.48 35.51 717,813 -0.37(-1.03%)
Mar 09, 2018 35.62 36.12 35.54 35.88 1,150,538 +0.45(+1.27%)
Mar 08, 2018 35.62 35.66 34.88 35.43 490,172 -0.13(-0.36%)
Mar 07, 2018 35.60 35.06 35.55 746,812 +0.04(+0.11%)
Mar 06, 2018 35.40 35.63 35.12 35.52 678,434 +0.22(+0.64%)
Mar 05, 2018 34.52 35.38 34.37 35.29 1,082,332 +0.47(+1.35%)
Mar 02, 2018 33.74 34.89 33.56 34.82 1,087,675 +0.67(+1.97%)
Mar 01, 2018 34.63 34.89 33.84 34.15 771,124 -0.51(-1.46%)
Feb 28, 2018 35.23 35.45 34.65 34.66 791,130 -0.57(-1.61%)
Feb 27, 2018 35.79 36.30 35.22 35.22 691,585 -0.64(-1.80%)
Feb 26, 2018 35.52 35.93 34.93 35.87 1,072,281 +0.37(+1.04%)
Feb 23, 2018 35.03 35.52 34.51 35.50 2,309,685 +0.60(+1.71%)
Feb 22, 2018 35.13 34.90 2,440,779 +0.78(+2.29%)
Feb 21, 2018 34.33 34.65 34.10 34.12 663,193 -0.17(-0.48%)
Feb 20, 2018 34.39 34.84 34.09 34.29 946,973 -0.22(-0.65%)
Feb 16, 2018 34.51 34.51 34.51 0 +0.08(+0.23%)
Feb 15, 2018 34.70 34.70 33.90 34.43 791,276 +0.02(+0.06%)
Feb 14, 2018 33.68 34.48 33.27 34.41 1,174,649 +0.35(+1.03%)
Feb 13, 2018 34.20 34.60 33.66 34.06 1,170,399 -0.04(-0.11%)
Feb 12, 2018 34.22 34.36 33.34 34.10 1,320,714 +0.36(+1.07%)
Feb 09, 2018 34.02 34.16 32.93 33.74 1,544,473 +0.07(+0.20%)
Feb 08, 2018 35.49 35.52 33.67 33.67 1,809,900 -1.83(-5.17%)
Feb 07, 2018 35.13 35.84 34.96 35.51 1,241,654 +0.28(+0.80%)
Feb 06, 2018 34.52 36.00 33.07 35.22 2,342,549 -0.14(-0.39%)
Feb 05, 2018 36.71 37.00 35.00 35.36 1,316,061 -1.72(-4.63%)
Feb 02, 2018 37.77 37.95 36.76 37.08 1,193,347 -0.93(-2.44%)
Feb 01, 2018 37.96 38.38 37.75 38.00 554,521 -0.17(-0.43%)
Jan 31, 2018 38.79 38.94 37.89 38.17 880,327 +0.06(+0.15%)
Jan 30, 2018 38.34 38.39 38.22 38.11 1,101,378 -0.56(-1.44%)
Jan 29, 2018 38.43 38.91 38.36 38.67 953,371 +0.20(+0.51%)
Jan 26, 2018 38.38 38.48 37.96 38.47 657,090 +0.16(+0.41%)
Jan 25, 2018 38.51 38.51 37.93 38.32 575,006 +0.00(+0.00%)
Jan 24, 2018 38.38 38.75 37.99 38.32 804,762 -0.02(-0.05%)
Jan 23, 2018 38.10 38.51 37.62 38.34 808,417 +0.11(+0.28%)
Jan 22, 2018 38.06 38.36 37.89 38.23 730,673 -0.04(-0.10%)
Jan 19, 2018 37.75 38.30 37.59 38.27 463,502 +0.41(+1.08%)
Jan 18, 2018 37.92 38.17 37.73 37.86 565,045 +0.11(+0.28%)
Jan 17, 2018 38.16 38.16 37.65 37.75 573,736 -0.18(-0.46%)
Jan 16, 2018 37.95 38.56 37.71 37.93 919,375 -0.20(-0.54%)
Jan 12, 2018 38.13 38.13 38.13 0 +0.13(+0.33%)
Jan 11, 2018 37.19 38.03 37.07 38.00 732,024 +0.90(+2.42%)
Jan 10, 2018 37.09 37.40 36.84 37.11 741,789 -0.08(-0.21%)
Jan 09, 2018 37.57 37.57 37.10 37.18 641,829 -0.19(-0.50%)
Jan 08, 2018 37.51 37.53 37.09 37.37 596,839 +0.01(+0.03%)
Jan 05, 2018 38.06 38.11 37.05 37.36 470,569 -0.65(-1.72%)
Jan 04, 2018 37.97 38.41 37.71 38.01 1,147,266 +0.33(+0.88%)
Jan 03, 2018 37.27 38.02 37.22 37.68 906,697 +0.87(+2.36%)
Jan 02, 2018 36.44 37.05 36.31 36.81 876,261 +0.56(+1.53%)
Dec 29, 2017 36.26 36.26 36.26 0 -0.22(-0.62%)
Dec 28, 2017 36.69 36.70 36.37 36.48 341,590 +0.00(+0.00%)
Dec 27, 2017 36.53 36.67 36.14 36.48 552,968 -0.08(-0.21%)
Dec 26, 2017 36.23 36.67 36.23 36.56 435,833 +0.18(+0.48%)
Dec 22, 2017 36.31 36.41 35.93 36.38 484,307 +0.18(+0.49%)
Dec 21, 2017 36.11 36.40 35.92 36.21 514,410 +0.03(+0.08%)
Dec 20, 2017 36.39 36.50 35.86 36.18 726,065 -0.13(-0.35%)
Dec 19, 2017 36.47 36.67 36.23 36.31 833,727 -0.36(-0.98%)
Dec 18, 2017 36.35 36.76 36.24 36.67 798,164 +0.62(+1.73%)
Dec 15, 2017 36.50 37.07 35.90 36.04 2,159,290 -0.55(-1.49%)
Dec 14, 2017 37.34 37.34 36.53 36.59 1,298,688 -0.77(-2.06%)
Dec 13, 2017 37.55 37.82 36.87 37.36 1,180,484 -0.53(-1.39%)
Dec 12, 2017 37.77 38.30 36.70 37.89 1,090,837 +0.30(+0.81%)
Dec 11, 2017 37.58 37.81 37.36 37.58 945,793 -0.06(-0.16%)
Dec 08, 2017 37.33 37.68 37.12 37.64 667,989 +0.47(+1.26%)
Dec 07, 2017 37.22 37.38 36.74 37.17 984,606 +0.20(+0.55%)
Dec 06, 2017 36.59 37.07 36.57 36.97 892,777 +0.38(+1.04%)
Dec 05, 2017 36.45 37.06 36.44 36.59 910,518 -0.49(-1.32%)
Dec 04, 2017 36.94 37.74 36.83 37.08 1,054,050 +0.29(+0.80%)
Dec 01, 2017 36.58 36.80 36.06 36.78 1,194,073 +0.19(+0.51%)
Nov 30, 2017 36.33 36.74 36.18 36.60 1,106,602 +0.33(+0.91%)
Nov 29, 2017 36.00 36.70 35.96 36.27 1,059,381 +0.27(+0.76%)
Nov 28, 2017 35.36 36.00 35.18 35.99 1,337,553 +0.63(+1.79%)
Nov 27, 2017 35.29 35.42 35.05 35.36 728,481 +0.13(+0.36%)
Nov 24, 2017 35.53 35.53 34.95 35.23 273,995 -0.22(-0.63%)
Nov 22, 2017 35.37 36.08 35.35 35.46 518,846 -0.31(-0.87%)
Nov 21, 2017 35.37 36.03 35.18 35.77 816,311 +0.63(+1.81%)
Nov 20, 2017 33.95 35.19 33.93 35.13 8,108,306 +1.25(+3.69%)
Nov 17, 2017 33.52 34.07 33.52 33.89 532,084 +0.20(+0.61%)
Nov 16, 2017 33.48 33.73 33.28 33.68 743,204 +0.46(+1.38%)
Nov 15, 2017 33.12 33.54 32.36 33.22 1,385,414 -0.17(-0.50%)
Nov 14, 2017 34.35 34.56 32.81 33.39 1,735,795 -1.39(-3.99%)
Nov 13, 2017 33.85 34.94 33.23 34.77 1,465,123 +0.04(+0.11%)
Nov 10, 2017 34.66 34.84 34.49 34.73 1,265,611 -0.04(-0.11%)
Nov 09, 2017 34.58 34.82 34.16 34.77 610,635 -0.17(-0.48%)
Nov 08, 2017 35.17 35.20 34.74 34.94 465,410 -0.28(-0.80%)
Nov 07, 2017 35.45 35.62 35.00 35.22 785,503 -0.03(-0.08%)
Nov 06, 2017 34.90 35.44 34.19 35.25 1,810,000 +0.40(+1.15%)
Nov 03, 2017 34.44 35.09 34.44 34.85 436,581 +0.26(+0.76%)
Nov 02, 2017 34.32 34.88 34.25 34.59 709,867 +0.21(+0.62%)
Nov 01, 2017 34.42 34.64 34.13 34.37 497,799 +0.16(+0.46%)
Oct 31, 2017 34.54 34.69 34.10 34.22 621,254 -0.11(-0.31%)
Oct 30, 2017 34.32 34.58 34.17 34.32 388,615 -0.06(-0.17%)
Oct 27, 2017 34.24 34.55 33.95 34.38 493,913 +0.06(+0.17%)
Oct 26, 2017 33.87 34.54 33.87 34.32 543,128 +0.44(+1.30%)
Oct 25, 2017 34.08 34.35 33.54 33.89 692,327 -0.27(-0.80%)
Oct 24, 2017 34.28 34.45 34.07 34.16 685,915 -0.16(-0.45%)
Oct 23, 2017 34.47 34.82 34.24 34.32 383,852 -0.16(-0.45%)
Oct 20, 2017 34.60 34.69 34.40 34.47 561,457 +0.07(+0.20%)
Oct 19, 2017 34.32 34.56 34.28 34.40 498,425 -0.15(-0.42%)
Oct 18, 2017 34.83 34.99 34.53 34.55 476,831 -0.26(-0.76%)
Oct 17, 2017 34.89 35.07 34.74 34.81 380,047 -0.12(-0.34%)
Oct 16, 2017 35.13 35.47 34.91 34.93 584,061 +0.10(+0.28%)
Oct 13, 2017 35.31 35.31 34.77 34.83 625,510 -0.24(-0.70%)
Oct 12, 2017 35.05 35.26 34.97 35.08 590,990 -0.03(-0.08%)
Oct 11, 2017 35.44 35.57 35.03 35.11 452,260 -0.27(-0.77%)
Oct 10, 2017 35.55 35.61 35.25 35.38 567,216 +0.08(+0.22%)
Oct 09, 2017 35.59 35.74 35.17 35.30 710,469 -0.20(-0.55%)
Oct 06, 2017 35.49 35.80 35.41 35.50 584,868 -0.20(-0.55%)
Oct 05, 2017 35.58 36.06 35.58 35.69 705,139 +0.06(+0.16%)
Oct 04, 2017 35.76 36.01 35.51 35.63 1,136,621 -0.26(-0.73%)
Oct 03, 2017 36.18 36.24 35.85 35.90 818,499 -0.27(-0.76%)
Oct 02, 2017 35.95 36.22 35.79 36.17 1,052,108 +0.24(+0.68%)
Sep 29, 2017 36.03 36.19 35.82 35.93 645,687 -0.20(-0.54%)
Sep 28, 2017 36.04 36.18 35.81 36.12 788,872 -0.03(-0.08%)
Sep 27, 2017 35.87 36.35 35.52 36.15 1,347,058 +0.52(+1.45%)
Sep 26, 2017 35.66 35.97 35.59 35.63 858,986 +0.04(+0.11%)
Sep 25, 2017 34.64 35.98 34.52 35.59 1,192,919 +0.91(+2.62%)
Sep 22, 2017 34.36 34.94 34.19 34.69 1,262,579 +0.59(+1.72%)
Sep 21, 2017 34.15 34.26 33.95 34.10 452,329 -0.06(-0.17%)
Sep 20, 2017 34.21 34.35 33.77 34.16 735,699 -0.01(-0.03%)
Sep 19, 2017 33.43 34.20 33.43 34.17 806,479 +0.77(+2.31%)
Sep 18, 2017 33.23 33.59 33.13 33.40 565,676 +0.27(+0.82%)
Sep 15, 2017 33.02 33.24 32.94 33.12 801,534 +0.09(+0.27%)
Sep 14, 2017 33.09 33.20 32.74 33.04 398,928 -0.05(-0.15%)
Sep 13, 2017 33.18 33.22 32.89 33.09 519,286 -0.17(-0.50%)
Sep 12, 2017 32.83 33.32 32.67 33.25 755,788 +0.67(+2.07%)
Sep 11, 2017 32.56 32.86 32.46 32.58 762,723 +0.31(+0.97%)
Sep 08, 2017 32.30 32.49 31.89 32.27 856,779 -0.17(-0.51%)
Sep 07, 2017 32.48 32.52 32.02 32.43 564,663 +0.00(+0.00%)
Sep 06, 2017 32.27 32.63 32.09 32.43 597,963 +0.43(+1.34%)
Sep 05, 2017 32.63 32.98 31.95 32.00 760,740 -0.69(-2.12%)
Sep 01, 2017 32.85 32.96 32.70 32.70 433,546 +0.00(+0.00%)
Aug 31, 2017 32.04 32.77 32.04 32.70 619,747 +0.86(+2.70%)
Aug 30, 2017 31.40 32.11 31.17 31.84 753,628 +0.35(+1.12%)
Aug 29, 2017 30.72 31.61 30.72 31.48 988,745 +0.47(+1.51%)
Aug 28, 2017 31.01 31.12 30.66 31.02 659,606 +0.19(+0.60%)
Aug 25, 2017 30.29 30.98 30.27 30.83 635,210 +0.51(+1.67%)
Aug 24, 2017 30.39 30.60 30.24 30.32 557,755 +0.09(+0.29%)
Aug 23, 2017 30.26 30.60 30.09 30.24 588,989 -0.26(-0.86%)
Aug 22, 2017 29.86 30.62 29.78 30.50 950,205 +0.76(+2.56%)
Aug 21, 2017 29.83 29.93 29.44 29.74 1,165,772 -0.11(-0.36%)
Aug 18, 2017 30.15 30.22 29.82 29.85 788,432 -0.50(-1.64%)
Aug 17, 2017 30.59 31.12 30.32 30.34 718,697 -0.42(-1.36%)
Aug 16, 2017 31.25 31.39 30.68 30.76 750,455 -0.29(-0.94%)
Aug 15, 2017 31.64 31.69 31.04 31.06 590,345 -0.61(-1.91%)
Aug 14, 2017 31.75 32.29 31.62 31.66 998,513 +0.18(+0.56%)
Aug 11, 2017 30.92 31.86 30.91 31.48 1,095,832 +0.29(+0.94%)
Aug 10, 2017 31.66 32.22 31.19 31.19 1,269,832 -1.02(-3.18%)
Aug 09, 2017 32.99 32.99 32.04 32.22 1,486,532 -0.82(-2.48%)
Aug 08, 2017 31.06 33.67 30.86 33.04 2,435,546 +2.46(+8.04%)
Aug 07, 2017 30.45 30.84 30.33 30.58 1,075,246 +0.18(+0.58%)
Aug 04, 2017 30.92 30.92 30.39 30.40 763,301 -0.40(-1.30%)
Aug 03, 2017 30.84 30.99 30.52 30.80 649,750 -0.02(-0.06%)
Aug 02, 2017 31.04 31.36 30.66 30.82 657,682 -0.31(-1.00%)
Aug 01, 2017 31.25 31.33 30.93 31.13 591,205 +0.00(+0.00%)
Jul 31, 2017 30.86 31.40 30.79 31.13 633,384 +0.31(+1.01%)
Jul 28, 2017 30.94 31.07 30.60 30.82 419,442 -0.24(-0.79%)
Jul 27, 2017 30.96 31.13 30.77 31.07 433,630 +0.12(+0.38%)
Jul 26, 2017 31.21 31.21 30.75 30.95 508,671 -0.26(-0.84%)
Jul 25, 2017 30.70 31.66 30.70 31.21 1,171,947 +0.80(+2.63%)
Jul 24, 2017 30.86 30.96 29.88 30.41 2,214,072 -0.84(-2.69%)
Jul 21, 2017 31.46 31.56 31.18 31.25 505,883 -0.24(-0.77%)
Jul 20, 2017 31.96 32.29 31.48 31.49 449,376 -0.39(-1.22%)
Jul 19, 2017 31.61 32.03 31.54 31.89 647,726 +0.18(+0.55%)
Jul 18, 2017 31.90 32.09 31.48 31.71 1,070,071 -0.32(-1.01%)
Jul 17, 2017 32.00 32.28 31.78 32.03 764,187 +0.04(+0.12%)
Jul 14, 2017 31.93 32.31 31.91 31.99 678,571 +0.07(+0.21%)
Jul 13, 2017 31.94 32.07 31.55 31.92 470,056 +0.06(+0.18%)
Jul 12, 2017 31.80 32.36 31.74 31.87 739,420 +0.45(+1.43%)
Jul 11, 2017 31.68 31.74 31.24 31.42 794,169 -0.32(-1.01%)
Jul 10, 2017 31.68 32.24 31.51 31.74 969,023 -0.13(-0.40%)
Jul 07, 2017 31.64 31.91 31.32 31.87 488,767 +0.44(+1.40%)
Jul 06, 2017 31.61 31.91 31.36 31.43 1,195,657 -0.37(-1.17%)
Jul 05, 2017 31.96 32.21 31.63 31.80 566,406 -0.26(-0.82%)
Jul 03, 2017 31.74 32.27 31.49 32.06 365,252 +0.51(+1.61%)
Jun 30, 2017 31.40 31.75 31.31 31.55 932,159 +0.29(+0.94%)
Jun 29, 2017 32.05 32.11 30.90 31.26 1,000,298 -0.60(-1.87%)
Jun 28, 2017 31.84 32.27 31.63 31.86 679,525 +0.34(+1.08%)
Jun 27, 2017 31.96 32.19 31.51 31.51 1,003,602 -0.32(-1.01%)
Jun 26, 2017 31.26 32.32 31.26 31.84 906,740 +0.34(+1.08%)
Jun 23, 2017 31.55 31.75 31.12 31.49 2,752,688 -0.07(-0.22%)
Jun 22, 2017 31.20 31.63 31.13 31.56 589,918 +0.40(+1.28%)
Jun 21, 2017 31.69 31.73 31.07 31.16 844,794 -0.45(-1.42%)
Jun 20, 2017 31.72 31.75 31.22 31.61 887,850 -0.36(-1.13%)
Jun 19, 2017 31.98 32.02 31.63 31.97 579,811 +0.15(+0.46%)
Jun 16, 2017 31.64 31.85 31.45 31.83 1,546,273 +0.05(+0.15%)
Jun 15, 2017 31.91 32.60 31.67 31.78 616,859 -0.72(-2.22%)
Jun 14, 2017 32.76 32.79 32.04 32.50 625,393 -0.26(-0.80%)
Jun 13, 2017 32.59 33.39 32.42 32.76 842,986 +0.18(+0.54%)
Jun 12, 2017 32.87 33.23 32.47 32.59 768,948 -0.36(-1.10%)
Jun 09, 2017 31.80 33.13 31.63 32.95 982,348 +1.24(+3.91%)
Jun 08, 2017 31.50 32.00 31.39 31.71 868,857 +0.17(+0.53%)
Jun 07, 2017 31.57 31.69 31.35 31.54 926,466 +0.00(+0.00%)
Jun 06, 2017 31.40 31.74 31.12 31.54 838,908 -0.11(-0.34%)
Jun 05, 2017 32.11 32.15 31.61 31.65 669,285 -0.51(-1.58%)
Jun 02, 2017 32.12 32.28 31.69 32.16 807,785 +0.11(+0.33%)
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.