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

Acuity Brands Inc (NY: AYI )

259.44 +5.03 (+1.98%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
Mar 31, 2015 166.75 166.75 163.06 163.08 884,489 -4.28(-2.56%)
Mar 30, 2015 163.89 167.54 163.21 167.35 807,002 +4.43(+2.72%)
Mar 27, 2015 161.71 164.04 160.87 162.92 427,657 +2.03(+1.26%)
Mar 26, 2015 156.69 162.31 155.18 160.89 397,223 +4.04(+2.58%)
Mar 25, 2015 159.44 160.00 156.80 156.85 341,725 -2.35(-1.47%)
Mar 24, 2015 160.22 161.09 158.37 159.20 342,043 -0.85(-0.53%)
Mar 23, 2015 162.73 163.09 159.07 160.05 392,170 -3.04(-1.86%)
Mar 20, 2015 161.64 163.51 160.27 163.09 432,093 +2.25(+1.40%)
Mar 19, 2015 161.48 161.78 159.14 160.84 218,197 -1.22(-0.75%)
Mar 18, 2015 157.45 163.25 156.72 162.06 402,759 +5.69(+3.64%)
Mar 17, 2015 156.72 156.72 155.52 156.37 327,210 -0.66(-0.42%)
Mar 16, 2015 155.07 157.07 155.07 157.03 294,347 +2.43(+1.57%)
Mar 13, 2015 156.22 156.95 153.14 154.60 289,631 -1.67(-1.07%)
Mar 12, 2015 156.03 156.96 155.31 156.27 145,892 +0.22(+0.14%)
Mar 11, 2015 154.13 157.52 153.93 156.04 283,300 +1.77(+1.15%)
Mar 10, 2015 154.25 156.69 153.22 154.27 278,216 -1.17(-0.75%)
Mar 09, 2015 154.59 155.94 153.40 155.44 266,704 +1.67(+1.08%)
Mar 06, 2015 154.40 155.23 152.97 153.78 322,316 -1.34(-0.86%)
Mar 05, 2015 155.30 156.01 154.25 155.11 323,381 +0.28(+0.18%)
Mar 04, 2015 154.92 155.53 152.30 154.83 314,559 -0.24(-0.16%)
Mar 03, 2015 155.80 156.92 154.32 155.08 368,077 -1.06(-0.68%)
Mar 02, 2015 154.54 157.19 153.68 156.13 397,280 +2.44(+1.59%)
Feb 27, 2015 154.84 155.91 153.69 153.69 324,443 -0.75(-0.48%)
Feb 26, 2015 155.15 155.68 153.89 154.44 335,965 -0.73(-0.47%)
Feb 25, 2015 156.71 157.28 154.49 155.16 232,763 -1.37(-0.87%)
Feb 24, 2015 156.06 157.67 155.89 156.53 207,081 +0.61(+0.39%)
Feb 23, 2015 155.32 156.11 154.73 155.92 208,695 +0.58(+0.37%)
Feb 20, 2015 155.16 155.80 153.69 155.34 458,170 -0.08(-0.05%)
Feb 19, 2015 156.56 158.16 155.16 155.41 360,926 -1.50(-0.96%)
Feb 18, 2015 158.07 159.17 156.55 156.92 432,715 -1.63(-1.03%)
Feb 17, 2015 158.21 158.81 155.54 158.55 308,382 +0.09(+0.05%)
Feb 13, 2015 157.54 158.46 158.46 158.46 392,052 +0.76(+0.48%)
Feb 12, 2015 157.24 157.78 156.45 157.70 210,310 +1.68(+1.08%)
Feb 11, 2015 156.04 156.86 154.77 156.03 303,398 +0.36(+0.23%)
Feb 10, 2015 154.36 156.71 153.05 155.67 366,401 +2.76(+1.81%)
Feb 09, 2015 149.24 153.02 149.02 152.90 632,304 +3.33(+2.22%)
Feb 06, 2015 149.37 150.26 148.34 149.58 231,091 +0.18(+0.12%)
Feb 05, 2015 148.28 150.31 147.97 149.40 159,535 +1.06(+0.71%)
Feb 04, 2015 149.19 150.14 147.93 148.34 238,657 -1.27(-0.85%)
Feb 03, 2015 147.26 149.68 146.63 149.62 567,314 +2.66(+1.81%)
Feb 02, 2015 146.49 147.02 143.84 146.96 298,380 +1.60(+1.10%)
Jan 30, 2015 148.06 148.61 144.94 145.36 482,371 -1.97(-1.34%)
Jan 29, 2015 147.41 147.99 145.31 147.33 304,176 +0.23(+0.16%)
Jan 28, 2015 149.56 149.59 146.65 147.09 215,718 -1.56(-1.05%)
Jan 27, 2015 146.99 149.61 146.93 148.66 342,428 -0.78(-0.52%)
Jan 26, 2015 147.80 150.31 147.41 149.43 328,474 +2.15(+1.46%)
Jan 23, 2015 145.95 150.90 145.39 147.28 768,069 +1.18(+0.81%)
Jan 22, 2015 146.55 146.90 143.80 146.09 409,810 +0.65(+0.45%)
Jan 21, 2015 145.60 146.48 143.89 145.45 272,504 -0.02(-0.01%)
Jan 20, 2015 146.94 147.43 142.87 145.47 413,177 -0.62(-0.43%)
Jan 16, 2015 144.11 146.23 142.51 146.09 382,131 +1.84(+1.28%)
Jan 15, 2015 146.39 147.32 143.67 144.24 504,738 -1.94(-1.33%)
Jan 14, 2015 146.38 148.05 144.97 146.18 442,768 -2.02(-1.37%)
Jan 13, 2015 149.71 151.12 145.81 148.21 482,707 -0.13(-0.08%)
Jan 12, 2015 149.89 150.76 145.99 148.33 800,291 +1.54(+1.05%)
Jan 09, 2015 146.62 149.92 144.35 146.79 1,179,600 +9.20(+6.69%)
Jan 08, 2015 134.63 137.86 133.72 137.59 543,612 +4.65(+3.50%)
Jan 07, 2015 132.23 133.21 131.09 132.94 430,355 +2.32(+1.77%)
Jan 06, 2015 132.28 132.64 129.07 130.62 314,058 -1.66(-1.25%)
Jan 05, 2015 134.44 135.16 131.85 132.28 193,489 -3.26(-2.40%)
Jan 02, 2015 137.07 138.17 133.98 135.53 275,854 -0.18(-0.14%)
Dec 31, 2014 137.12 135.72 135.72 135.72 237,171 -1.09(-0.80%)
Dec 30, 2014 135.27 137.31 134.91 136.81 177,504 +1.28(+0.94%)
Dec 29, 2014 135.33 136.46 134.38 135.53 143,043 +0.21(+0.16%)
Dec 26, 2014 136.16 136.55 135.06 135.32 107,164 -0.27(-0.20%)
Dec 24, 2014 135.29 135.59 135.59 135.59 74,619 +0.45(+0.33%)
Dec 23, 2014 135.84 136.78 134.96 135.15 131,456 -0.55(-0.41%)
Dec 22, 2014 133.11 136.07 132.75 135.70 255,708 +2.59(+1.94%)
Dec 19, 2014 133.14 134.30 132.51 133.11 460,586 +0.20(+0.15%)
Dec 18, 2014 130.06 133.07 129.35 132.91 319,387 +4.06(+3.15%)
Dec 17, 2014 124.62 128.93 123.88 128.85 309,381 +4.48(+3.60%)
Dec 16, 2014 125.28 127.65 124.25 124.37 460,726 -0.78(-0.63%)
Dec 15, 2014 127.06 127.30 124.35 125.16 293,445 -0.73(-0.58%)
Dec 12, 2014 126.46 127.89 124.94 125.88 327,138 -1.77(-1.39%)
Dec 11, 2014 129.71 131.15 127.39 127.66 388,350 -1.28(-0.99%)
Dec 10, 2014 132.75 133.81 128.79 128.93 213,895 -4.46(-3.34%)
Dec 09, 2014 131.37 133.59 130.81 133.39 236,211 -0.01(-0.01%)
Dec 08, 2014 135.27 136.40 132.67 133.40 253,228 -2.47(-1.82%)
Dec 05, 2014 136.52 137.31 135.39 135.87 217,123 -0.49(-0.36%)
Dec 04, 2014 135.04 137.00 134.65 136.37 285,265 +0.96(+0.71%)
Dec 03, 2014 134.01 136.23 133.88 135.41 332,000 +1.52(+1.14%)
Dec 02, 2014 133.18 135.24 132.82 133.88 225,691 +1.11(+0.84%)
Dec 01, 2014 133.99 134.09 131.79 132.77 199,413 -1.13(-0.85%)
Nov 28, 2014 136.74 136.74 133.64 133.91 117,987 -2.78(-2.03%)
Nov 26, 2014 137.16 136.69 136.69 136.69 102,898 -0.38(-0.28%)
Nov 25, 2014 137.66 138.26 136.30 137.06 220,248 -1.02(-0.74%)
Nov 24, 2014 137.20 138.61 136.93 138.08 293,492 +0.91(+0.66%)
Nov 21, 2014 139.02 139.21 137.09 137.17 211,271 +0.04(+0.03%)
Nov 20, 2014 134.35 137.52 133.74 137.13 232,558 +2.62(+1.95%)
Nov 19, 2014 134.31 135.71 133.03 134.51 278,008 +0.19(+0.14%)
Nov 18, 2014 132.79 134.96 132.48 134.31 216,423 +1.16(+0.87%)
Nov 17, 2014 133.52 133.89 132.61 133.15 155,467 -0.84(-0.63%)
Nov 14, 2014 133.59 134.93 133.59 133.99 146,564 +0.25(+0.19%)
Nov 13, 2014 134.43 134.90 133.59 133.74 258,476 -0.66(-0.49%)
Nov 12, 2014 133.71 134.69 133.56 134.40 224,247 -0.20(-0.15%)
Nov 11, 2014 135.66 136.33 133.70 134.60 214,036 -0.93(-0.69%)
Nov 10, 2014 136.16 137.04 134.43 135.53 162,950 -0.49(-0.36%)
Nov 07, 2014 136.18 137.45 135.53 136.03 279,258 -0.33(-0.24%)
Nov 06, 2014 134.34 136.44 134.06 136.36 299,421 +1.78(+1.32%)
Nov 05, 2014 134.48 135.19 133.06 134.57 362,378 +0.58(+0.43%)
Nov 04, 2014 134.17 135.17 132.96 133.99 247,823 +0.02(+0.01%)
Nov 03, 2014 135.55 135.92 133.39 133.97 300,879 -1.12(-0.83%)
Oct 31, 2014 135.37 135.55 134.22 135.10 420,613 +1.08(+0.80%)
Oct 30, 2014 133.20 134.27 131.41 134.02 395,544 +0.35(+0.26%)
Oct 29, 2014 134.34 134.59 132.19 133.67 323,467 -0.44(-0.33%)
Oct 28, 2014 131.92 136.07 131.77 134.11 668,859 +2.69(+2.05%)
Oct 27, 2014 130.79 131.56 130.38 131.41 362,444 +1.04(+0.80%)
Oct 24, 2014 128.91 130.50 127.99 130.38 343,602 +0.99(+0.76%)
Oct 23, 2014 129.11 130.59 128.68 129.39 387,657 +1.81(+1.42%)
Oct 22, 2014 130.21 130.80 127.36 127.58 288,915 -2.68(-2.06%)
Oct 21, 2014 126.31 130.43 126.31 130.26 288,256 +4.20(+3.34%)
Oct 20, 2014 124.31 126.11 124.31 126.06 389,891 +1.47(+1.18%)
Oct 17, 2014 124.75 127.44 124.08 124.58 492,222 +1.80(+1.47%)
Oct 16, 2014 119.18 123.22 118.31 122.78 483,728 +2.02(+1.68%)
Oct 15, 2014 119.39 122.08 117.46 120.76 635,554 +0.14(+0.11%)
Oct 14, 2014 120.51 121.17 118.53 120.62 465,793 +0.81(+0.68%)
Oct 13, 2014 122.61 123.97 119.47 119.81 397,065 -2.77(-2.26%)
Oct 10, 2014 125.14 125.65 122.56 122.58 432,056 -2.28(-1.82%)
Oct 09, 2014 129.49 131.07 124.40 124.85 741,958 -2.89(-2.27%)
Oct 08, 2014 127.34 127.93 125.78 127.75 506,072 +0.49(+0.39%)
Oct 07, 2014 127.76 129.17 126.86 127.25 339,677 -1.50(-1.17%)
Oct 06, 2014 130.22 131.35 128.71 128.75 463,019 -0.90(-0.69%)
Oct 03, 2014 129.62 130.80 129.26 129.65 573,767 +0.90(+0.70%)
Oct 02, 2014 126.60 129.94 125.83 128.75 819,281 +2.32(+1.84%)
Oct 01, 2014 120.99 130.42 117.94 126.43 1,822,645 +12.49(+10.97%)
Sep 30, 2014 115.93 116.55 113.43 113.93 783,762 -2.18(-1.87%)
Sep 29, 2014 116.23 116.95 115.24 116.11 523,815 -1.41(-1.20%)
Sep 26, 2014 117.51 117.83 116.18 117.52 396,592 +0.47(+0.40%)
Sep 25, 2014 118.50 118.82 116.86 117.06 317,102 -2.11(-1.77%)
Sep 24, 2014 118.63 119.80 118.08 119.17 254,834 +0.78(+0.66%)
Sep 23, 2014 117.25 119.48 117.19 118.39 279,634 +0.66(+0.56%)
Sep 22, 2014 121.36 121.65 117.21 117.73 386,708 -3.24(-2.68%)
Sep 19, 2014 121.78 121.91 120.53 120.97 406,293 -0.62(-0.51%)
Sep 18, 2014 120.91 121.63 120.26 121.59 270,026 +1.12(+0.93%)
Sep 17, 2014 120.19 121.03 119.61 120.47 315,932 +0.29(+0.24%)
Sep 16, 2014 119.96 120.67 118.81 120.18 512,133 -0.12(-0.10%)
Sep 15, 2014 120.42 121.15 119.41 120.29 521,025 +1.24(+1.04%)
Sep 12, 2014 119.43 119.44 118.69 119.05 165,620 -0.04(-0.03%)
Sep 11, 2014 118.22 119.39 117.99 119.09 211,724 +0.45(+0.38%)
Sep 10, 2014 118.32 119.10 117.59 118.64 210,491 +0.14(+0.12%)
Sep 09, 2014 118.66 119.83 118.44 118.49 221,076 +0.00(+0.00%)
Sep 08, 2014 118.94 119.72 118.33 118.49 340,705 -0.64(-0.54%)
Sep 05, 2014 118.44 119.62 118.04 119.13 322,086 -0.06(-0.05%)
Sep 04, 2014 119.34 120.19 118.67 119.19 213,850 +0.32(+0.27%)
Sep 03, 2014 120.96 121.21 118.47 118.87 264,061 -2.19(-1.81%)
Sep 02, 2014 120.46 121.77 120.01 121.06 310,822 +1.15(+0.96%)
Aug 29, 2014 119.07 119.91 119.91 119.91 182,764 +0.16(+0.13%)
Aug 28, 2014 119.34 119.86 118.87 119.75 222,047 +0.12(+0.10%)
Aug 27, 2014 119.25 119.68 118.76 119.63 179,956 +0.74(+0.62%)
Aug 26, 2014 118.26 119.28 117.99 118.90 249,847 +0.74(+0.62%)
Aug 25, 2014 118.49 119.32 117.57 118.16 226,634 +0.56(+0.48%)
Aug 22, 2014 118.51 118.66 117.25 117.60 287,425 -1.01(-0.85%)
Aug 21, 2014 117.39 119.14 116.43 118.61 363,788 +1.09(+0.93%)
Aug 20, 2014 117.03 117.58 116.19 117.51 232,729 +0.36(+0.31%)
Aug 19, 2014 116.08 117.32 115.55 117.16 228,059 +1.08(+0.93%)
Aug 18, 2014 114.45 116.11 114.18 116.08 242,941 +2.54(+2.23%)
Aug 15, 2014 114.01 114.01 113.17 113.55 327,182 +0.29(+0.26%)
Aug 14, 2014 112.29 113.45 111.83 113.25 267,966 +1.02(+0.91%)
Aug 13, 2014 110.65 112.34 110.65 112.24 337,089 +1.84(+1.67%)
Aug 12, 2014 109.98 111.31 109.68 110.40 411,909 -0.25(-0.23%)
Aug 11, 2014 109.87 111.92 109.35 110.65 323,234 +1.71(+1.57%)
Aug 08, 2014 107.51 109.15 107.05 108.94 524,090 +1.74(+1.63%)
Aug 07, 2014 106.68 107.25 106.00 107.20 425,003 +0.62(+0.58%)
Aug 06, 2014 105.82 107.28 105.62 106.58 242,203 +0.06(+0.06%)
Aug 05, 2014 104.68 106.70 104.68 106.52 339,768 +0.95(+0.90%)
Aug 04, 2014 104.07 105.70 103.80 105.57 328,043 +1.52(+1.46%)
Aug 01, 2014 103.89 104.54 101.33 104.05 476,383 +0.22(+0.21%)
Jul 31, 2014 105.14 105.98 103.63 103.83 425,556 -2.07(-1.96%)
Jul 30, 2014 106.58 106.90 105.30 105.90 463,215 -0.43(-0.40%)
Jul 29, 2014 107.87 108.36 106.24 106.33 317,660 -1.57(-1.45%)
Jul 28, 2014 109.49 109.49 107.84 107.89 308,456 -1.37(-1.26%)
Jul 25, 2014 108.72 109.49 107.56 109.27 233,248 +0.29(+0.27%)
Jul 24, 2014 110.23 111.12 108.68 108.98 307,006 -1.36(-1.24%)
Jul 23, 2014 110.82 111.25 109.90 110.34 345,501 -0.35(-0.31%)
Jul 22, 2014 109.77 111.04 109.23 110.69 288,459 +1.81(+1.66%)
Jul 21, 2014 110.45 110.91 108.17 108.88 417,369 -2.09(-1.88%)
Jul 18, 2014 107.94 111.19 107.94 110.97 419,364 +3.15(+2.92%)
Jul 17, 2014 109.02 109.93 107.38 107.83 548,783 -1.97(-1.80%)
Jul 16, 2014 109.79 110.47 108.51 109.80 327,790 +0.47(+0.43%)
Jul 15, 2014 109.92 110.78 109.17 109.33 321,358 -0.39(-0.35%)
Jul 14, 2014 111.01 111.57 109.61 109.71 386,906 -0.66(-0.60%)
Jul 11, 2014 109.40 110.73 108.60 110.37 509,524 +0.59(+0.54%)
Jul 10, 2014 110.11 111.06 109.60 109.78 428,128 -1.79(-1.60%)
Jul 09, 2014 112.35 112.64 110.61 111.57 488,939 -0.35(-0.31%)
Jul 08, 2014 114.98 115.49 110.87 111.92 639,578 -3.55(-3.07%)
Jul 07, 2014 115.44 116.48 115.05 115.47 999,326 +0.53(+0.46%)
Jul 03, 2014 115.70 114.93 114.93 114.93 588,127 -0.61(-0.53%)
Jul 02, 2014 112.73 116.01 109.39 115.54 1,337,529 +1.83(+1.61%)
Jul 01, 2014 125.56 128.11 113.44 113.72 3,818,525 -19.94(-14.92%)
Jun 30, 2014 131.78 133.86 131.01 133.66 688,103 +1.88(+1.42%)
Jun 27, 2014 131.61 133.00 131.23 131.78 3,931,484 -0.79(-0.60%)
Jun 26, 2014 131.47 133.62 129.81 132.58 589,663 +0.97(+0.73%)
Jun 25, 2014 129.15 131.83 129.15 131.61 434,916 +1.98(+1.53%)
Jun 24, 2014 129.60 131.72 129.21 129.63 465,509 -0.56(-0.43%)
Jun 23, 2014 130.90 131.18 129.77 130.19 405,226 -0.72(-0.55%)
Jun 20, 2014 130.14 131.00 129.09 130.90 564,601 +0.76(+0.59%)
Jun 19, 2014 129.00 130.22 127.23 130.14 590,534 +1.81(+1.41%)
Jun 18, 2014 127.24 128.39 126.56 128.33 226,683 +0.76(+0.60%)
Jun 17, 2014 124.91 128.06 124.59 127.57 403,540 +2.34(+1.87%)
Jun 16, 2014 124.12 125.30 123.85 125.23 247,389 +0.58(+0.47%)
Jun 13, 2014 124.34 125.15 123.57 124.65 235,777 +0.69(+0.55%)
Jun 12, 2014 126.28 127.20 123.55 123.96 422,939 -2.80(-2.21%)
Jun 11, 2014 125.94 126.92 125.42 126.77 197,555 -0.03(-0.02%)
Jun 10, 2014 127.85 127.85 126.36 126.80 263,390 +0.32(+0.25%)
Jun 06, 2014 124.46 126.89 123.64 126.48 402,567 +2.71(+2.19%)
Jun 05, 2014 120.72 123.94 120.35 123.77 242,534 +3.04(+2.51%)
Jun 04, 2014 120.25 121.35 119.63 120.73 179,659 +0.00(+0.00%)
Jun 03, 2014 120.73 121.64 120.20 120.73 233,093 -0.66(-0.54%)
Jun 02, 2014 121.33 121.69 120.14 121.39 308,805 +0.05(+0.04%)
May 30, 2014 121.59 121.60 120.21 121.34 348,037 -0.06(-0.05%)
May 29, 2014 121.04 121.61 119.96 121.40 188,334 +0.76(+0.63%)
May 28, 2014 121.56 121.89 120.55 120.64 324,289 -1.42(-1.16%)
May 27, 2014 120.98 122.80 120.28 122.06 260,149 +1.55(+1.28%)
May 23, 2014 119.58 120.51 120.51 120.51 203,869 +0.83(+0.69%)
May 22, 2014 118.41 119.83 117.95 119.68 139,003 +1.19(+1.00%)
May 21, 2014 117.27 118.86 117.03 118.49 363,784 +1.94(+1.67%)
May 20, 2014 117.58 118.10 115.56 116.55 541,203 -1.40(-1.19%)
May 19, 2014 117.39 118.84 116.91 117.95 233,743 +0.44(+0.37%)
May 16, 2014 115.68 117.59 115.29 117.51 317,121 +1.66(+1.44%)
May 15, 2014 116.05 116.61 114.76 115.85 786,437 -1.08(-0.93%)
May 14, 2014 118.00 118.44 116.44 116.93 445,513 -1.40(-1.18%)
May 13, 2014 118.23 119.19 118.01 118.34 459,733 +0.05(+0.04%)
May 12, 2014 116.76 119.01 115.97 118.29 587,470 +2.34(+2.02%)
May 09, 2014 114.58 115.99 112.89 115.95 617,762 +0.67(+0.58%)
May 08, 2014 117.44 119.79 114.98 115.28 549,343 -2.48(-2.11%)
May 07, 2014 118.67 119.38 115.70 117.77 505,014 -0.77(-0.65%)
May 06, 2014 119.76 120.01 118.08 118.54 270,566 -1.67(-1.39%)
May 05, 2014 118.51 120.73 117.55 120.21 309,899 +0.57(+0.48%)
May 02, 2014 119.89 121.56 119.30 119.64 212,046 +0.12(+0.10%)
May 01, 2014 120.61 121.97 118.73 119.53 291,693 -0.91(-0.75%)
Apr 30, 2014 119.32 120.74 118.38 120.43 312,221 +0.64(+0.53%)
Apr 29, 2014 118.87 120.00 118.36 119.80 267,980 +1.21(+1.02%)
Apr 28, 2014 120.57 121.50 116.88 118.59 264,227 -1.21(-1.01%)
Apr 25, 2014 120.79 120.79 118.58 119.80 267,564 -1.53(-1.26%)
Apr 24, 2014 123.89 123.89 120.82 121.32 257,117 -1.79(-1.45%)
Apr 23, 2014 122.13 123.31 119.99 123.11 560,690 +0.58(+0.47%)
Apr 22, 2014 123.31 124.40 122.21 122.53 330,760 -0.86(-0.70%)
Apr 21, 2014 122.00 123.48 121.42 123.39 297,195 +1.58(+1.30%)
Apr 17, 2014 121.25 121.81 121.81 121.81 581,611 -0.26(-0.21%)
Apr 16, 2014 120.71 123.03 120.03 122.07 522,717 +2.62(+2.19%)
Apr 15, 2014 118.40 120.19 115.07 119.45 508,157 +1.15(+0.97%)
Apr 14, 2014 120.78 120.95 117.38 118.30 354,092 -1.03(-0.87%)
Apr 11, 2014 117.00 121.72 116.75 119.33 639,921 +1.12(+0.95%)
Apr 10, 2014 122.89 123.37 117.84 118.21 623,085 -4.39(-3.58%)
Apr 09, 2014 122.90 123.44 121.04 122.59 534,257 +0.08(+0.06%)
Apr 08, 2014 123.12 123.86 120.97 122.52 811,101 -0.28(-0.23%)
Apr 07, 2014 127.42 128.19 122.65 122.80 980,116 -4.12(-3.25%)
Apr 04, 2014 130.56 130.58 126.39 126.92 585,201 -2.13(-1.65%)
Apr 03, 2014 135.84 135.84 127.55 129.06 661,080 -3.98(-2.99%)
Apr 02, 2014 124.54 135.51 122.16 133.03 1,385,048 +4.14(+3.21%)
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.