Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armstrong World Industries Inc (NY: AWI )

116.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2009 11.31 11.45 10.46 10.82 1,009,120 -0.74(-6.43%)
Apr 29, 2009 11.33 11.87 11.22 11.56 699,561 +0.32(+2.86%)
Apr 28, 2009 10.71 11.64 10.54 11.24 847,689 +0.38(+3.45%)
Apr 27, 2009 11.22 11.43 10.81 10.87 822,531 -0.86(-7.31%)
Apr 24, 2009 10.58 11.89 10.35 11.73 1,297,806 +1.46(+14.20%)
Apr 23, 2009 10.48 10.55 10.03 10.27 921,475 -0.18(-1.77%)
Apr 22, 2009 9.803 10.81 9.458 10.45 851,767 +0.58(+5.91%)
Apr 21, 2009 8.333 10.07 8.333 9.868 813,089 +1.54(+18.51%)
Apr 20, 2009 9.029 9.029 8.303 8.327 659,818 -0.96(-10.32%)
Apr 17, 2009 8.922 9.464 8.922 9.285 505,308 +0.25(+2.77%)
Apr 16, 2009 8.815 9.095 8.660 9.035 362,985 +0.25(+2.85%)
Apr 15, 2009 8.321 8.803 8.255 8.785 715,958 +0.45(+5.43%)
Apr 14, 2009 8.940 9.029 8.279 8.333 474,901 -0.48(-5.47%)
Apr 13, 2009 9.172 9.172 8.726 8.815 323,373 -0.37(-4.02%)
Apr 09, 2009 8.333 9.595 8.333 9.184 607,499 +0.89(+10.69%)
Apr 08, 2009 8.089 8.309 7.982 8.297 349,378 +0.38(+4.81%)
Apr 07, 2009 8.047 8.113 7.815 7.916 362,280 -0.28(-3.41%)
Apr 06, 2009 8.178 8.255 7.940 8.196 574,623 -0.20(-2.34%)
Apr 03, 2009 8.107 8.434 7.749 8.392 538,810 +0.26(+3.15%)
Apr 02, 2009 6.690 8.243 6.690 8.136 1,560,843 +1.53(+23.15%)
Apr 01, 2009 6.440 6.690 6.279 6.607 717,875 +0.05(+0.82%)
Mar 31, 2009 6.726 6.726 6.416 6.553 732,490 -0.01(-0.09%)
Mar 30, 2009 7.041 7.041 6.410 6.559 566,720 -0.76(-10.33%)
Mar 26, 2009 7.023 7.339 7.023 7.315 1,283,604 +0.28(+3.98%)
Mar 25, 2009 6.702 7.202 6.601 7.035 398,263 +0.30(+4.51%)
Mar 24, 2009 7.142 7.166 6.726 6.732 583,296 -0.49(-6.84%)
Mar 23, 2009 6.928 7.226 6.898 7.226 258,860 +0.71(+10.87%)
Mar 20, 2009 6.767 6.880 6.381 6.517 352,125 -0.35(-5.11%)
Mar 19, 2009 7.000 7.035 6.809 6.869 211,397 -0.02(-0.35%)
Mar 18, 2009 6.315 7.011 6.244 6.892 558,428 +0.45(+6.93%)
Mar 17, 2009 6.476 6.607 6.184 6.446 501,461 -0.17(-2.52%)
Mar 16, 2009 6.327 6.672 6.309 6.613 624,979 +0.29(+4.52%)
Mar 13, 2009 6.523 6.529 6.083 6.327 0 -0.12(-1.94%)
Mar 12, 2009 6.267 6.505 5.916 6.452 848,628 +0.12(+1.98%)
Mar 11, 2009 6.226 6.476 6.113 6.327 524,611 +0.21(+3.40%)
Mar 10, 2009 5.702 6.178 5.666 6.119 789,686 +0.49(+8.78%)
Mar 09, 2009 5.982 6.113 5.607 5.625 430,163 -0.46(-7.53%)
Mar 06, 2009 6.702 6.702 5.946 6.083 0 -0.60(-8.99%)
Mar 05, 2009 7.095 7.380 6.547 6.684 703,219 -0.71(-9.65%)
Mar 04, 2009 7.077 7.607 6.875 7.398 596,275 +0.09(+1.22%)
Mar 02, 2009 7.488 7.749 7.232 7.309 699,703 -0.30(-3.91%)
Feb 27, 2009 7.791 7.982 7.595 7.607 0 -0.40(-5.05%)
Feb 26, 2009 7.708 8.630 7.708 8.011 635,599 +0.14(+1.82%)
Feb 25, 2009 8.208 8.238 7.482 7.869 578,679 -0.42(-5.10%)
Feb 24, 2009 7.964 8.404 7.690 8.291 643,656 +0.28(+3.49%)
Feb 23, 2009 9.011 9.107 8.005 8.011 955,121 -1.28(-13.77%)
Feb 20, 2009 9.499 9.571 9.071 9.291 348,958 -0.25(-2.62%)
Feb 19, 2009 9.821 10.06 9.476 9.541 460,239 -0.18(-1.84%)
Feb 18, 2009 9.987 10.05 9.583 9.720 455,973 -0.18(-1.80%)
Feb 17, 2009 10.21 10.23 9.779 9.898 527,948 -0.42(-4.09%)
Feb 13, 2009 10.40 10.62 10.15 10.32 848,796 -0.04(-0.40%)
Feb 12, 2009 9.976 10.38 9.821 10.36 726,048 +0.24(+2.35%)
Feb 11, 2009 10.21 10.43 9.892 10.12 690,010 +0.06(+0.59%)
Feb 10, 2009 9.958 10.27 9.862 10.06 787,228 +0.08(+0.84%)
Feb 09, 2009 9.886 10.09 9.856 9.981 1,327,231 +0.09(+0.90%)
Feb 06, 2009 9.845 10.06 9.672 9.892 785,459 +0.10(+1.03%)
Feb 05, 2009 9.815 10.02 9.731 9.791 825,362 -0.02(-0.24%)
Feb 04, 2009 10.05 10.19 9.743 9.815 501,440 -0.14(-1.43%)
Feb 03, 2009 9.708 10.01 9.541 9.958 519,381 +0.36(+3.72%)
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.