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

Acuity Brands Inc (NY: AYI )

272.23 +0.24 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 154.92 157.00 152.80 153.87 702,284 -1.31(-0.85%)
Sep 27, 2018 156.16 156.67 153.83 155.18 481,394 -0.85(-0.55%)
Sep 26, 2018 158.81 159.14 155.74 156.03 371,954 -2.17(-1.37%)
Sep 25, 2018 160.20 160.20 157.52 158.20 386,392 -1.16(-0.73%)
Sep 24, 2018 160.38 160.52 156.71 159.37 476,012 -2.19(-1.36%)
Sep 21, 2018 159.89 169.34 159.89 161.56 1,744,471 +3.85(+2.44%)
Sep 20, 2018 155.57 158.18 154.24 157.72 678,302 +3.43(+2.22%)
Sep 19, 2018 156.70 157.59 153.71 154.29 452,873 -2.21(-1.41%)
Sep 18, 2018 154.80 156.61 153.24 156.50 411,693 +1.63(+1.06%)
Sep 17, 2018 155.92 157.06 153.52 154.87 474,916 -0.86(-0.55%)
Sep 14, 2018 154.49 158.57 154.22 155.73 859,720 +0.96(+0.62%)
Sep 13, 2018 152.01 156.53 152.01 154.77 652,812 +2.95(+1.94%)
Sep 12, 2018 149.66 155.00 145.67 151.82 1,600,110 -3.03(-1.96%)
Sep 11, 2018 151.83 155.81 151.30 154.86 514,849 +3.19(+2.10%)
Sep 10, 2018 153.95 155.11 149.38 151.67 539,869 -1.43(-0.93%)
Sep 07, 2018 152.39 157.92 152.06 153.09 778,090 +5.82(+3.95%)
Sep 06, 2018 149.18 149.81 146.82 147.27 320,369 -1.44(-0.97%)
Sep 05, 2018 146.92 149.19 146.74 148.71 390,761 +1.18(+0.80%)
Sep 04, 2018 149.24 149.44 146.68 147.53 344,361 -2.07(-1.39%)
Aug 31, 2018 149.60 149.60 149.60 0 +1.31(+0.88%)
Aug 30, 2018 149.54 149.60 146.82 148.29 477,196 -1.47(-0.98%)
Aug 29, 2018 149.17 149.79 147.34 149.76 453,863 +1.09(+0.73%)
Aug 28, 2018 150.25 151.96 148.30 148.67 717,067 -1.58(-1.05%)
Aug 27, 2018 147.07 151.15 146.33 150.25 600,230 +4.38(+3.00%)
Aug 24, 2018 144.84 146.24 143.76 145.87 302,307 +1.42(+0.98%)
Aug 23, 2018 145.11 145.11 143.41 144.45 446,205 -0.79(-0.55%)
Aug 22, 2018 144.44 145.46 142.61 145.25 345,249 +0.28(+0.20%)
Aug 21, 2018 142.50 145.96 142.40 144.96 527,549 +2.95(+2.07%)
Aug 20, 2018 140.89 142.51 140.21 142.01 426,319 +1.37(+0.97%)
Aug 17, 2018 139.24 140.86 138.50 140.65 461,787 +1.31(+0.94%)
Aug 16, 2018 137.48 140.07 137.26 139.33 604,549 +2.23(+1.63%)
Aug 15, 2018 134.16 137.50 133.06 137.10 518,874 +2.51(+1.87%)
Aug 14, 2018 133.53 135.63 133.22 134.59 296,948 +1.60(+1.20%)
Aug 13, 2018 133.22 134.47 131.98 132.99 268,275 +0.16(+0.12%)
Aug 10, 2018 131.87 133.54 130.73 132.83 223,333 +0.53(+0.40%)
Aug 09, 2018 131.60 133.26 131.56 132.31 247,656 +0.99(+0.75%)
Aug 08, 2018 134.01 134.01 130.36 131.32 379,627 -2.67(-1.99%)
Aug 07, 2018 135.16 135.23 133.51 133.99 324,820 -1.24(-0.92%)
Aug 06, 2018 133.54 135.50 133.52 135.23 369,512 +1.65(+1.23%)
Aug 03, 2018 133.36 135.42 132.49 133.59 371,881 +0.69(+0.52%)
Aug 02, 2018 131.95 134.33 131.24 132.89 401,650 +0.10(+0.07%)
Aug 01, 2018 135.68 136.35 132.74 132.79 459,351 -3.29(-2.42%)
Jul 31, 2018 133.77 137.83 133.17 136.08 723,348 +2.88(+2.16%)
Jul 30, 2018 131.36 135.37 131.36 133.21 775,779 +1.71(+1.30%)
Jul 27, 2018 131.01 131.72 130.24 131.49 437,676 +0.43(+0.33%)
Jul 26, 2018 129.96 132.03 129.03 131.06 394,587 +0.78(+0.60%)
Jul 25, 2018 128.21 130.44 127.17 130.28 406,309 +2.12(+1.66%)
Jul 24, 2018 128.75 130.33 127.61 128.16 435,197 +0.65(+0.51%)
Jul 23, 2018 127.55 129.06 126.36 127.51 312,588 -0.02(-0.02%)
Jul 20, 2018 130.55 130.67 127.34 127.53 548,689 -3.28(-2.51%)
Jul 19, 2018 130.29 131.63 129.02 130.81 640,852 +1.75(+1.36%)
Jul 18, 2018 126.82 129.68 126.82 129.06 605,201 +0.92(+0.72%)
Jul 17, 2018 128.60 130.30 127.23 128.14 588,972 -1.26(-0.98%)
Jul 16, 2018 130.81 131.54 128.13 129.40 720,259 -2.08(-1.58%)
Jul 13, 2018 129.26 132.50 128.53 131.48 828,173 +2.05(+1.59%)
Jul 12, 2018 131.05 131.20 128.56 129.43 687,350 -0.29(-0.23%)
Jul 11, 2018 131.14 129.72 1,471,728 +1.97(+1.54%)
Jul 10, 2018 125.63 127.98 124.88 127.75 863,472 +2.74(+2.19%)
Jul 09, 2018 126.47 126.47 124.60 125.02 826,871 -0.61(-0.48%)
Jul 06, 2018 123.44 126.20 122.45 125.62 1,396,559 +2.32(+1.88%)
Jul 05, 2018 130.58 131.03 122.78 123.31 2,476,965 -5.82(-4.51%)
Jul 03, 2018 129.12 129.12 129.12 0 +14.60(+12.75%)
Jul 02, 2018 112.71 115.27 112.46 114.53 925,716 +1.22(+1.08%)
Jun 29, 2018 113.31 115.81 112.52 113.30 939,755 +0.47(+0.42%)
Jun 28, 2018 116.65 116.84 111.39 112.83 1,084,595 -4.36(-3.72%)
Jun 27, 2018 117.59 120.42 117.05 117.19 814,853 -0.42(-0.36%)
Jun 26, 2018 117.72 118.31 116.90 117.61 522,165 +0.17(+0.14%)
Jun 25, 2018 117.79 118.80 116.07 117.45 693,433 -1.27(-1.07%)
Jun 22, 2018 116.37 119.29 115.87 118.72 1,154,315 +3.37(+2.92%)
Jun 21, 2018 117.07 117.33 114.84 115.35 416,265 -1.98(-1.68%)
Jun 20, 2018 117.47 118.34 114.59 117.32 505,025 -0.44(-0.37%)
Jun 19, 2018 119.18 119.35 115.95 117.76 594,620 -2.62(-2.18%)
Jun 18, 2018 119.20 121.58 118.53 120.38 703,060 +0.88(+0.74%)
Jun 15, 2018 120.61 118.09 119.50 9,176,554 +1.41(+1.19%)
Jun 14, 2018 121.13 122.23 117.12 118.09 1,039,452 -2.78(-2.30%)
Jun 13, 2018 121.04 122.05 119.66 120.87 882,981 +0.01(+0.01%)
Jun 12, 2018 116.58 121.04 116.58 120.86 940,945 +4.39(+3.77%)
Jun 11, 2018 119.69 119.79 116.42 116.47 890,178 -2.67(-2.24%)
Jun 08, 2018 118.28 119.23 117.83 119.14 622,586 +0.33(+0.28%)
Jun 07, 2018 118.80 119.75 118.02 118.81 527,577 +0.02(+0.02%)
Jun 06, 2018 118.92 118.79 435,214 +2.28(+1.96%)
Jun 05, 2018 115.38 117.09 114.55 116.51 493,591 +1.17(+1.02%)
Jun 04, 2018 116.50 116.93 114.12 115.34 730,586 -0.63(-0.54%)
Jun 01, 2018 116.48 117.03 115.71 115.96 652,520 +0.33(+0.29%)
May 31, 2018 119.31 119.32 115.46 115.63 1,207,032 -3.20(-2.69%)
May 30, 2018 117.14 119.00 116.14 118.83 596,416 +2.53(+2.18%)
May 29, 2018 115.93 118.15 115.32 116.30 695,362 -0.66(-0.56%)
May 25, 2018 116.95 116.95 116.95 0 +0.47(+0.40%)
May 24, 2018 114.86 117.17 114.41 116.48 712,797 +1.00(+0.86%)
May 23, 2018 115.64 116.54 114.27 115.48 429,405 -1.08(-0.92%)
May 22, 2018 118.38 118.77 116.47 116.56 347,392 -1.36(-1.15%)
May 21, 2018 116.14 118.91 116.14 117.92 779,462 +2.38(+2.06%)
May 18, 2018 116.37 116.91 115.14 115.54 505,581 -0.57(-0.49%)
May 17, 2018 114.19 116.48 114.19 116.11 644,080 +1.68(+1.47%)
May 16, 2018 113.59 115.45 113.59 114.43 407,559 +1.11(+0.98%)
May 15, 2018 113.04 114.19 112.75 113.31 1,012,308 +0.23(+0.20%)
May 14, 2018 111.78 113.14 111.42 113.09 585,963 +1.28(+1.15%)
May 11, 2018 111.02 112.81 110.58 111.81 676,788 +0.80(+0.72%)
May 10, 2018 111.66 111.72 109.16 111.00 914,160 -0.37(-0.33%)
May 09, 2018 110.94 112.24 109.69 111.38 909,049 +1.10(+0.99%)
May 08, 2018 108.32 110.64 108.19 110.28 1,205,065 +2.50(+2.32%)
May 07, 2018 110.10 110.80 107.54 107.78 936,625 -1.86(-1.69%)
May 04, 2018 108.65 110.03 108.48 109.64 1,387,880 +0.73(+0.67%)
May 03, 2018 110.41 111.11 108.76 108.90 803,665 -1.61(-1.46%)
May 02, 2018 111.60 113.62 110.22 110.52 1,091,351 -0.83(-0.75%)
May 01, 2018 110.88 112.31 108.22 111.35 3,194,199 -5.77(-4.93%)
Apr 30, 2018 119.23 120.34 116.60 117.12 862,126 -2.83(-2.36%)
Apr 27, 2018 122.09 122.09 119.80 119.94 847,915 -1.98(-1.62%)
Apr 26, 2018 124.42 124.42 119.73 121.92 881,261 -2.07(-1.67%)
Apr 25, 2018 123.44 124.51 122.81 123.99 790,898 +0.49(+0.40%)
Apr 24, 2018 127.40 128.34 123.07 123.50 772,187 -2.46(-1.96%)
Apr 23, 2018 124.57 127.17 124.00 125.97 868,338 +0.87(+0.70%)
Apr 20, 2018 125.62 126.76 124.67 125.10 724,606 -0.84(-0.67%)
Apr 19, 2018 128.38 128.56 125.63 125.94 729,838 -2.42(-1.88%)
Apr 18, 2018 129.21 130.52 128.30 128.35 631,495 -0.75(-0.58%)
Apr 17, 2018 128.22 130.58 127.42 129.10 544,719 +1.48(+1.16%)
Apr 16, 2018 128.44 129.01 125.19 127.63 804,796 -0.15(-0.12%)
Apr 13, 2018 129.00 129.67 127.38 127.78 542,789 -0.37(-0.29%)
Apr 12, 2018 127.23 129.08 126.12 128.15 812,433 +1.24(+0.98%)
Apr 11, 2018 126.41 128.86 126.41 126.91 748,045 -0.25(-0.20%)
Apr 10, 2018 128.22 128.93 125.74 127.16 803,208 +0.69(+0.55%)
Apr 09, 2018 129.54 130.50 126.36 126.47 912,265 -2.32(-1.80%)
Apr 06, 2018 129.17 132.70 126.67 128.78 1,011,672 -1.35(-1.04%)
Apr 05, 2018 128.04 132.08 126.69 130.13 1,517,625 +3.64(+2.88%)
Apr 04, 2018 121.00 128.83 116.27 126.48 3,706,401 -5.18(-3.93%)
Apr 03, 2018 133.86 133.86 128.68 131.66 1,038,584 -1.85(-1.38%)
Apr 02, 2018 134.97 136.12 131.18 133.51 760,622 -2.46(-1.81%)
Mar 29, 2018 135.97 135.97 135.97 0 +2.13(+1.59%)
Mar 28, 2018 131.88 135.08 131.43 133.84 576,670 +1.03(+0.78%)
Mar 27, 2018 134.51 135.64 132.27 132.81 458,915 -1.68(-1.25%)
Mar 26, 2018 131.81 135.07 130.74 134.49 504,009 +5.15(+3.98%)
Mar 23, 2018 131.25 131.52 128.60 129.34 991,059 -2.21(-1.68%)
Mar 22, 2018 135.98 138.17 130.01 131.55 1,907,875 -12.09(-8.42%)
Mar 21, 2018 143.60 145.63 143.47 143.64 552,794 +0.30(+0.21%)
Mar 20, 2018 145.72 145.72 142.27 143.34 424,739 -2.57(-1.76%)
Mar 19, 2018 146.47 146.50 144.38 145.91 387,961 -0.75(-0.51%)
Mar 16, 2018 146.07 147.35 145.20 146.66 575,242 +0.28(+0.19%)
Mar 15, 2018 145.72 146.95 144.83 146.38 438,041 +0.95(+0.65%)
Mar 14, 2018 148.44 148.95 144.85 145.43 245,677 -2.17(-1.47%)
Mar 13, 2018 148.03 148.50 145.56 147.60 337,165 +0.27(+0.19%)
Mar 12, 2018 149.09 150.38 146.94 147.32 366,655 -1.84(-1.23%)
Mar 09, 2018 149.72 149.72 146.59 149.16 426,294 +0.91(+0.61%)
Mar 08, 2018 144.02 148.92 143.00 148.25 685,661 +4.84(+3.38%)
Mar 07, 2018 149.60 142.65 143.41 839,826 -7.23(-4.80%)
Mar 06, 2018 147.36 150.95 146.45 150.63 640,154 +4.26(+2.91%)
Mar 05, 2018 143.81 147.52 142.26 146.38 531,338 +2.80(+1.95%)
Mar 02, 2018 141.83 144.44 140.14 143.57 506,938 +0.18(+0.12%)
Mar 01, 2018 139.54 144.33 138.40 143.40 891,876 +4.11(+2.95%)
Feb 28, 2018 143.11 143.34 139.21 139.28 840,081 -2.90(-2.04%)
Feb 27, 2018 145.12 146.92 142.16 142.18 394,244 -2.87(-1.98%)
Feb 26, 2018 144.07 145.50 141.20 145.06 552,599 +1.89(+1.32%)
Feb 23, 2018 143.75 144.57 141.52 143.17 311,977 +0.25(+0.18%)
Feb 22, 2018 145.68 142.26 142.92 543,990 -1.25(-0.87%)
Feb 21, 2018 145.53 146.87 144.14 144.17 610,614 -1.20(-0.83%)
Feb 20, 2018 147.09 147.90 144.69 145.37 453,495 -2.28(-1.54%)
Feb 16, 2018 147.65 147.65 147.65 0 -2.29(-1.53%)
Feb 15, 2018 148.76 151.58 148.68 149.94 395,365 +1.78(+1.20%)
Feb 14, 2018 143.24 148.56 143.01 148.16 376,482 +2.74(+1.88%)
Feb 13, 2018 146.05 147.42 144.47 145.43 343,017 -1.58(-1.08%)
Feb 12, 2018 144.65 149.38 143.52 147.01 575,942 +3.36(+2.34%)
Feb 09, 2018 143.55 145.18 138.49 143.65 574,165 +1.60(+1.13%)
Feb 08, 2018 144.72 145.33 141.86 142.05 652,002 -2.60(-1.80%)
Feb 07, 2018 144.56 147.19 144.56 144.65 832,738 -0.82(-0.56%)
Feb 06, 2018 138.72 146.53 138.72 145.47 1,169,259 +2.03(+1.42%)
Feb 05, 2018 145.32 146.46 140.82 143.43 443,894 -3.05(-2.08%)
Feb 02, 2018 148.80 149.53 145.59 146.48 736,915 -3.62(-2.41%)
Feb 01, 2018 150.24 151.27 148.01 150.11 815,149 -0.76(-0.51%)
Jan 31, 2018 155.57 156.18 149.70 150.87 903,391 -3.81(-2.46%)
Jan 30, 2018 158.64 158.82 154.62 154.68 790,492 -5.12(-3.20%)
Jan 29, 2018 163.85 164.36 159.28 159.80 459,282 -4.73(-2.87%)
Jan 26, 2018 163.91 165.19 162.84 164.53 687,382 +1.32(+0.81%)
Jan 25, 2018 163.55 164.05 160.62 163.21 584,257 +0.18(+0.11%)
Jan 24, 2018 163.94 166.38 161.21 163.03 734,326 +0.17(+0.10%)
Jan 23, 2018 161.54 164.04 161.10 162.86 638,580 +1.00(+0.62%)
Jan 22, 2018 159.24 162.75 157.71 161.87 614,675 +2.49(+1.56%)
Jan 19, 2018 157.75 160.97 157.75 159.38 821,364 +1.75(+1.11%)
Jan 18, 2018 159.81 161.75 156.51 157.63 1,342,910 -2.26(-1.41%)
Jan 17, 2018 157.34 161.28 157.34 159.88 1,043,905 +3.13(+2.00%)
Jan 16, 2018 156.29 160.39 155.59 156.75 1,940,655 +1.81(+1.17%)
Jan 12, 2018 154.94 154.94 154.94 0 -1.08(-0.69%)
Jan 11, 2018 154.39 156.66 153.55 156.03 1,357,604 +0.84(+0.54%)
Jan 10, 2018 155.19 2,486,880 +1.01(+0.66%)
Jan 09, 2018 160.08 163.49 153.39 154.17 5,440,268 -27.12(-14.96%)
Jan 08, 2018 181.64 182.52 179.86 181.29 1,479,081 +0.36(+0.20%)
Jan 05, 2018 176.67 181.37 175.79 180.93 1,062,157 +4.65(+2.64%)
Jan 04, 2018 173.61 176.72 171.71 176.28 573,754 +2.89(+1.67%)
Jan 03, 2018 175.34 175.34 171.92 173.39 479,387 -2.12(-1.21%)
Jan 02, 2018 172.44 177.22 172.44 175.51 495,610 +3.72(+2.16%)
Dec 29, 2017 171.79 171.79 171.79 0 -1.80(-1.03%)
Dec 28, 2017 173.03 173.83 171.29 173.59 274,856 +0.59(+0.34%)
Dec 27, 2017 172.49 175.28 171.27 172.99 524,327 +1.12(+0.65%)
Dec 26, 2017 168.30 172.26 167.41 171.87 272,160 +3.81(+2.26%)
Dec 22, 2017 169.18 169.18 166.61 168.06 223,111 -0.22(-0.13%)
Dec 21, 2017 167.16 168.62 164.87 168.29 300,988 +1.60(+0.96%)
Dec 20, 2017 168.24 170.27 166.56 166.69 434,875 -1.06(-0.63%)
Dec 19, 2017 164.96 171.84 164.96 167.75 468,620 +1.03(+0.62%)
Dec 18, 2017 163.65 166.86 163.14 166.72 578,627 +4.85(+3.00%)
Dec 15, 2017 158.61 163.92 158.50 161.86 695,185 +4.20(+2.66%)
Dec 14, 2017 163.11 164.28 156.71 157.67 824,612 -5.77(-3.53%)
Dec 13, 2017 168.86 168.86 157.03 163.44 1,401,996 -6.63(-3.90%)
Dec 12, 2017 170.06 170.49 168.41 170.06 432,201 +0.60(+0.35%)
Dec 11, 2017 167.74 170.19 167.03 169.47 835,108 +1.92(+1.15%)
Dec 08, 2017 162.27 167.94 161.08 167.54 870,405 +6.15(+3.81%)
Dec 07, 2017 159.45 162.86 159.38 161.40 625,180 +1.27(+0.79%)
Dec 06, 2017 160.30 165.83 159.64 160.13 473,630 -6.10(-3.67%)
Dec 05, 2017 168.15 169.00 165.73 166.23 384,146 -1.83(-1.09%)
Dec 04, 2017 165.50 166.82 165.50 168.06 578,876 +5.05(+3.10%)
Dec 01, 2017 167.67 168.40 162.00 163.02 564,557 -4.31(-2.57%)
Nov 30, 2017 166.82 170.33 165.14 167.32 652,026 +0.95(+0.57%)
Nov 29, 2017 164.28 170.12 162.96 166.37 990,976 +2.35(+1.43%)
Nov 28, 2017 156.88 164.12 156.03 164.02 579,311 +8.00(+5.12%)
Nov 27, 2017 154.62 156.41 152.53 156.03 391,272 +1.81(+1.18%)
Nov 24, 2017 157.81 157.81 153.99 154.21 245,996 -3.42(-2.17%)
Nov 22, 2017 159.41 159.73 157.07 157.63 398,897 -0.96(-0.60%)
Nov 21, 2017 158.15 159.38 156.74 158.59 219,219 +0.28(+0.18%)
Nov 20, 2017 158.52 160.02 157.42 158.30 313,547 +0.35(+0.22%)
Nov 17, 2017 159.46 161.12 157.28 157.95 372,704 -2.48(-1.55%)
Nov 16, 2017 160.18 161.44 159.47 160.43 264,219 +1.00(+0.62%)
Nov 15, 2017 159.36 160.75 156.98 159.43 325,023 -0.95(-0.59%)
Nov 14, 2017 158.36 161.34 158.24 160.38 678,118 +0.76(+0.48%)
Nov 13, 2017 155.74 160.43 155.31 159.62 478,292 +3.27(+2.09%)
Nov 10, 2017 156.17 156.91 155.33 156.35 248,253 +0.10(+0.06%)
Nov 09, 2017 153.36 157.13 153.28 156.25 289,369 +1.77(+1.14%)
Nov 08, 2017 155.91 156.57 153.61 154.49 824,560 -1.72(-1.10%)
Nov 07, 2017 161.89 161.89 155.74 156.20 588,341 -5.90(-3.64%)
Nov 06, 2017 158.35 162.79 158.20 162.10 368,981 +3.91(+2.47%)
Nov 03, 2017 157.32 159.09 154.16 158.19 606,338 +0.82(+0.52%)
Nov 02, 2017 162.03 162.59 156.00 157.37 632,411 -4.38(-2.71%)
Nov 01, 2017 163.88 164.19 160.93 161.76 690,763 -1.44(-0.89%)
Oct 31, 2017 161.52 165.69 161.39 163.20 710,272 +1.68(+1.04%)
Oct 30, 2017 154.17 162.66 153.63 161.52 816,448 +6.63(+4.28%)
Oct 27, 2017 155.29 155.67 152.00 154.90 571,542 -0.51(-0.33%)
Oct 26, 2017 153.42 157.35 151.30 155.40 954,294 +2.75(+1.80%)
Oct 25, 2017 155.31 155.31 151.51 152.65 1,311,610 -2.55(-1.64%)
Oct 24, 2017 155.95 156.34 155.16 155.20 779,865 -0.93(-0.59%)
Oct 23, 2017 157.43 157.92 155.43 156.12 536,777 -0.93(-0.59%)
Oct 20, 2017 157.94 158.56 155.95 157.05 557,555 -0.04(-0.02%)
Oct 19, 2017 157.51 160.03 156.02 157.09 686,772 -1.20(-0.76%)
Oct 18, 2017 159.33 160.34 158.19 158.29 579,158 -1.44(-0.90%)
Oct 17, 2017 160.29 161.95 158.46 159.73 511,995 -1.09(-0.68%)
Oct 16, 2017 159.17 162.71 158.42 160.82 458,492 +2.30(+1.45%)
Oct 13, 2017 161.66 161.74 158.04 158.52 547,627 -2.84(-1.76%)
Oct 12, 2017 160.76 162.10 159.22 161.36 680,238 +0.37(+0.23%)
Oct 11, 2017 164.54 166.10 158.45 160.99 858,887 -3.64(-2.21%)
Oct 10, 2017 166.97 168.31 164.40 164.62 743,361 -2.30(-1.38%)
Oct 09, 2017 168.73 170.88 166.25 166.93 652,446 -2.97(-1.75%)
Oct 06, 2017 170.76 172.81 169.31 169.90 1,043,304 -1.45(-0.85%)
Oct 05, 2017 172.38 172.69 167.27 171.35 1,251,535 -2.57(-1.48%)
Oct 04, 2017 159.22 176.38 154.10 173.93 2,731,103 +8.46(+5.11%)
Oct 03, 2017 167.78 168.42 164.39 165.47 676,069 -0.41(-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.