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: 4:10 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 (%)
Oct 30, 2020 88.72 89.38 86.94 88.16 620,510 -0.64(-0.72%)
Oct 29, 2020 88.32 90.96 88.24 88.80 641,917 -0.15(-0.17%)
Oct 28, 2020 88.87 90.61 88.75 88.95 554,833 -1.79(-1.97%)
Oct 27, 2020 90.14 91.26 89.75 90.74 415,544 +0.46(+0.51%)
Oct 26, 2020 91.98 92.52 88.75 90.28 528,817 -3.37(-3.60%)
Oct 23, 2020 95.47 96.47 92.47 93.65 317,181 -0.65(-0.69%)
Oct 22, 2020 92.47 95.66 92.03 94.30 622,562 +2.41(+2.63%)
Oct 21, 2020 92.05 93.81 91.73 91.89 465,685 -0.46(-0.49%)
Oct 20, 2020 93.68 93.99 91.50 92.35 647,334 -0.17(-0.18%)
Oct 19, 2020 93.46 95.98 91.77 92.51 744,609 -0.71(-0.76%)
Oct 16, 2020 94.95 95.69 92.97 93.23 882,486 -1.10(-1.16%)
Oct 15, 2020 94.15 95.01 93.21 94.32 1,142,297 -1.32(-1.38%)
Oct 14, 2020 95.71 97.50 95.58 95.65 601,818 -0.06(-0.06%)
Oct 13, 2020 96.07 97.19 95.46 95.71 973,254 -0.59(-0.62%)
Oct 12, 2020 98.98 98.98 96.01 96.30 817,785 -2.09(-2.13%)
Oct 09, 2020 101.53 102.69 97.96 98.39 1,090,132 -1.90(-1.89%)
Oct 08, 2020 112.23 112.24 99.93 100.29 2,409,399 -11.58(-10.35%)
Oct 07, 2020 110.01 113.35 109.95 111.86 630,858 +3.53(+3.25%)
Oct 06, 2020 109.39 110.09 107.58 108.34 563,660 -0.30(-0.27%)
Oct 05, 2020 105.67 109.33 105.29 108.64 532,282 +4.33(+4.15%)
Oct 02, 2020 99.02 104.74 99.02 104.31 579,743 +2.93(+2.89%)
Oct 01, 2020 102.15 103.36 100.77 101.38 660,918 +0.29(+0.28%)
Sep 30, 2020 100.40 102.61 100.19 101.09 492,116 +1.34(+1.35%)
Sep 29, 2020 100.15 101.22 99.23 99.75 516,208 -0.55(-0.55%)
Sep 28, 2020 98.09 101.38 98.02 100.30 734,439 +4.28(+4.45%)
Sep 25, 2020 95.43 97.21 95.23 96.02 533,676 -0.42(-0.44%)
Sep 24, 2020 96.34 98.78 95.06 96.45 549,907 -0.41(-0.43%)
Sep 23, 2020 99.33 101.26 96.47 96.86 620,021 -2.55(-2.56%)
Sep 22, 2020 97.78 100.28 97.61 99.41 595,296 +1.54(+1.57%)
Sep 21, 2020 99.47 100.17 96.59 97.87 484,816 -4.70(-4.58%)
Sep 18, 2020 105.13 106.41 102.13 102.57 1,097,321 -2.37(-2.26%)
Sep 17, 2020 103.69 105.50 99.73 104.94 611,963 -0.62(-0.59%)
Sep 16, 2020 102.23 106.56 102.23 105.56 469,712 +1.76(+1.69%)
Sep 15, 2020 103.69 104.33 101.59 103.81 380,847 +0.58(+0.56%)
Sep 14, 2020 104.06 104.89 103.10 103.22 339,932 +0.07(+0.07%)
Sep 11, 2020 103.45 104.90 103.00 103.15 375,223 +0.03(+0.03%)
Sep 10, 2020 105.50 106.33 102.76 103.12 358,894 -1.77(-1.69%)
Sep 09, 2020 104.33 105.44 103.78 104.89 379,419 +0.92(+0.88%)
Sep 08, 2020 105.92 106.51 103.95 103.97 332,528 -3.03(-2.83%)
Sep 04, 2020 108.85 108.85 106.06 107.00 221,732 +0.31(+0.29%)
Sep 03, 2020 109.08 110.17 106.07 106.70 264,837 -2.84(-2.60%)
Sep 02, 2020 107.62 109.93 105.74 109.54 290,694 +1.93(+1.79%)
Sep 01, 2020 107.29 107.90 106.25 107.62 341,727 -0.33(-0.30%)
Aug 31, 2020 108.94 109.93 107.75 107.94 379,147 -1.63(-1.49%)
Aug 28, 2020 109.85 109.85 108.30 109.57 156,630 +0.38(+0.35%)
Aug 27, 2020 109.90 110.83 108.12 109.19 207,736 -0.47(-0.43%)
Aug 26, 2020 108.53 110.53 107.91 109.66 246,526 +0.86(+0.79%)
Aug 25, 2020 110.69 110.77 108.11 108.80 288,669 -1.13(-1.02%)
Aug 24, 2020 108.35 110.19 107.64 109.93 387,571 +2.43(+2.26%)
Aug 21, 2020 107.31 108.48 106.91 107.50 156,630 -0.41(-0.38%)
Aug 20, 2020 108.10 109.64 107.25 107.90 265,250 -1.54(-1.41%)
Aug 19, 2020 109.71 110.76 109.23 109.44 549,436 -0.29(-0.26%)
Aug 18, 2020 109.63 110.39 108.48 109.73 480,998 +0.41(+0.38%)
Aug 17, 2020 108.00 109.79 106.51 109.32 1,070,170 +1.62(+1.50%)
Aug 14, 2020 105.81 108.44 105.81 107.70 166,754 +0.60(+0.56%)
Aug 13, 2020 107.06 107.68 106.29 107.09 185,010 -0.17(-0.16%)
Aug 12, 2020 109.60 110.20 106.06 107.26 355,071 -1.23(-1.14%)
Aug 11, 2020 107.72 110.44 107.15 108.50 488,204 +2.61(+2.46%)
Aug 10, 2020 104.03 106.92 104.03 105.89 423,214 +1.92(+1.84%)
Aug 07, 2020 101.06 104.02 101.06 103.97 430,403 +2.81(+2.78%)
Aug 06, 2020 101.62 102.42 100.35 101.16 304,304 -0.80(-0.78%)
Aug 05, 2020 99.46 103.00 99.30 101.96 414,172 +3.01(+3.04%)
Aug 04, 2020 98.29 99.66 97.49 98.95 409,711 +0.90(+0.92%)
Aug 03, 2020 98.23 99.80 96.80 98.05 568,547 +0.17(+0.17%)
Jul 31, 2020 99.06 99.37 96.68 97.88 900,394 -1.92(-1.92%)
Jul 30, 2020 99.43 100.48 98.19 99.80 296,977 -1.61(-1.59%)
Jul 29, 2020 99.59 101.76 99.59 101.41 313,552 +2.31(+2.33%)
Jul 28, 2020 100.71 101.72 98.91 99.09 319,319 -2.46(-2.42%)
Jul 27, 2020 100.16 102.30 99.07 101.55 350,444 +1.29(+1.29%)
Jul 24, 2020 101.33 101.81 99.89 100.26 366,415 -0.99(-0.98%)
Jul 23, 2020 100.15 102.64 100.15 101.25 440,298 +0.39(+0.38%)
Jul 22, 2020 99.25 100.98 99.25 100.86 493,183 +1.39(+1.40%)
Jul 21, 2020 99.96 102.05 99.11 99.47 556,310 +0.46(+0.47%)
Jul 20, 2020 98.30 100.16 98.24 99.00 948,184 +0.12(+0.12%)
Jul 17, 2020 98.50 99.74 98.17 98.89 988,277 +1.02(+1.04%)
Jul 16, 2020 95.79 98.32 95.53 97.87 1,003,904 +1.20(+1.25%)
Jul 15, 2020 93.23 97.13 92.91 96.66 809,099 +6.20(+6.86%)
Jul 14, 2020 86.65 90.63 85.93 90.46 455,391 +3.26(+3.74%)
Jul 13, 2020 89.14 89.14 85.95 87.19 624,133 -1.01(-1.14%)
Jul 10, 2020 87.46 89.23 87.34 88.20 322,800 +0.55(+0.63%)
Jul 09, 2020 90.69 90.86 87.15 87.65 520,784 -3.06(-3.37%)
Jul 08, 2020 89.77 91.17 89.34 90.71 628,946 +0.83(+0.92%)
Jul 07, 2020 91.75 92.08 89.59 89.88 876,992 -2.94(-3.17%)
Jul 06, 2020 90.47 93.01 89.54 92.82 1,495,406 +4.56(+5.16%)
Jul 02, 2020 92.96 94.43 88.00 88.26 810,448 -2.54(-2.80%)
Jul 01, 2020 95.36 96.39 90.17 90.81 877,111 -3.63(-3.84%)
Jun 30, 2020 98.64 99.33 91.83 94.43 1,358,047 +6.32(+7.18%)
Jun 29, 2020 85.07 88.72 84.20 88.11 604,014 +4.81(+5.78%)
Jun 26, 2020 85.67 86.62 82.50 83.30 1,187,995 -2.34(-2.73%)
Jun 25, 2020 83.50 85.83 82.38 85.64 823,174 +1.00(+1.18%)
Jun 24, 2020 88.62 88.62 84.47 84.64 600,956 -4.66(-5.21%)
Jun 23, 2020 89.52 90.15 87.95 89.30 689,462 +1.19(+1.35%)
Jun 22, 2020 88.26 88.94 86.00 88.10 673,760 -1.14(-1.28%)
Jun 19, 2020 91.94 91.94 87.75 89.25 600,992 -1.06(-1.17%)
Jun 18, 2020 92.96 93.84 89.67 90.30 757,151 -3.95(-4.19%)
Jun 17, 2020 95.16 95.90 93.84 94.25 254,666 -0.52(-0.55%)
Jun 16, 2020 95.67 96.99 93.45 94.77 937,549 -1.61(-1.67%)
Jun 15, 2020 91.99 97.53 91.91 96.38 349,519 +0.01(+0.01%)
Jun 12, 2020 97.18 97.91 93.01 96.37 706,835 +3.82(+4.12%)
Jun 11, 2020 94.54 96.57 92.33 92.55 576,673 -7.98(-7.94%)
Jun 10, 2020 106.63 107.39 99.48 100.53 1,036,394 -8.53(-7.82%)
Jun 09, 2020 109.49 110.28 106.33 109.06 617,374 -4.20(-3.71%)
Jun 08, 2020 113.43 115.85 110.82 113.27 768,699 +6.63(+6.22%)
Jun 05, 2020 104.53 109.05 103.99 106.64 901,590 +8.25(+8.38%)
Jun 04, 2020 94.83 98.58 94.25 98.39 1,255,939 +3.07(+3.22%)
Jun 03, 2020 94.56 96.30 94.00 95.32 485,575 +3.31(+3.60%)
Jun 02, 2020 92.05 93.89 90.86 92.01 527,756 +1.18(+1.30%)
Jun 01, 2020 85.43 91.35 84.73 90.82 819,720 +5.85(+6.88%)
May 29, 2020 86.53 86.53 84.18 84.98 3,052,614 -2.67(-3.05%)
May 28, 2020 93.46 93.70 87.55 87.65 568,666 -5.38(-5.78%)
May 27, 2020 91.45 93.90 90.75 93.02 635,509 +4.30(+4.85%)
May 26, 2020 87.51 90.51 86.42 88.72 706,322 +5.10(+6.10%)
May 22, 2020 83.73 83.94 81.72 83.62 362,339 +0.46(+0.56%)
May 21, 2020 83.10 83.74 81.72 83.16 449,963 +0.06(+0.07%)
May 20, 2020 81.15 83.72 80.58 83.10 495,312 +3.66(+4.61%)
May 19, 2020 82.98 83.59 79.29 79.44 484,563 -4.37(-5.21%)
May 18, 2020 80.08 84.53 79.51 83.81 552,154 +7.53(+9.87%)
May 15, 2020 74.45 77.30 74.14 76.29 448,108 +1.08(+1.43%)
May 14, 2020 71.25 75.34 69.59 75.21 605,182 +1.74(+2.36%)
May 13, 2020 76.34 76.39 71.87 73.47 748,964 -3.91(-5.05%)
May 12, 2020 80.46 81.17 77.33 77.38 509,208 -2.39(-2.99%)
May 11, 2020 83.61 83.61 79.47 79.77 602,255 -5.04(-5.94%)
May 08, 2020 85.19 85.56 83.94 84.81 446,283 +1.34(+1.61%)
May 07, 2020 83.38 84.79 82.62 83.47 351,270 +1.82(+2.24%)
May 06, 2020 82.65 82.87 80.29 81.64 463,608 -0.92(-1.11%)
May 05, 2020 82.97 86.20 82.08 82.56 358,743 +1.52(+1.87%)
May 04, 2020 80.13 81.79 78.16 81.04 476,798 -0.18(-0.22%)
May 01, 2020 83.50 84.41 79.29 81.22 466,458 -4.19(-4.91%)
Apr 30, 2020 86.99 87.69 84.60 85.41 761,079 -3.06(-3.46%)
Apr 29, 2020 86.29 90.64 85.72 88.47 631,435 +4.18(+4.96%)
Apr 28, 2020 86.24 87.50 83.79 84.29 607,729 -0.04(-0.05%)
Apr 27, 2020 82.98 85.50 82.53 84.32 470,956 +2.12(+2.58%)
Apr 24, 2020 82.34 83.05 80.38 82.20 298,570 +0.76(+0.93%)
Apr 23, 2020 81.63 83.59 81.08 81.44 436,372 +0.54(+0.67%)
Apr 22, 2020 83.04 83.47 80.22 80.90 338,400 -0.07(-0.09%)
Apr 21, 2020 79.23 82.36 78.42 80.97 493,499 -0.53(-0.65%)
Apr 20, 2020 83.19 84.46 81.20 81.50 252,555 -3.68(-4.32%)
Apr 17, 2020 83.31 85.78 83.07 85.18 299,482 +5.18(+6.47%)
Apr 16, 2020 82.27 82.55 78.78 80.00 337,893 -2.33(-2.83%)
Apr 15, 2020 84.57 84.85 81.30 82.33 270,678 -5.48(-6.24%)
Apr 14, 2020 89.24 90.70 87.37 87.81 223,350 +1.15(+1.33%)
Apr 13, 2020 89.98 91.15 84.98 86.66 184,171 -4.09(-4.50%)
Apr 09, 2020 89.97 93.78 89.34 90.74 294,669 +2.43(+2.75%)
Apr 08, 2020 86.17 88.84 85.45 88.31 256,662 +3.05(+3.58%)
Apr 07, 2020 86.43 89.24 84.52 85.26 499,247 +3.10(+3.78%)
Apr 06, 2020 77.83 82.65 77.25 82.15 380,587 +8.20(+11.09%)
Apr 03, 2020 74.82 78.11 71.72 73.95 476,628 -1.62(-2.15%)
Apr 02, 2020 81.20 85.23 74.43 75.58 654,730 -3.92(-4.93%)
Apr 01, 2020 80.12 82.71 77.88 79.50 428,681 -4.87(-5.77%)
Mar 31, 2020 83.72 85.47 81.56 84.36 554,330 -0.10(-0.12%)
Mar 30, 2020 81.37 85.08 78.42 84.46 488,064 +2.90(+3.55%)
Mar 27, 2020 81.79 84.58 79.63 81.56 607,513 -2.78(-3.29%)
Mar 26, 2020 80.26 85.03 78.11 84.34 489,595 +4.40(+5.51%)
Mar 25, 2020 82.49 84.88 76.97 79.94 597,805 -2.82(-3.40%)
Mar 24, 2020 74.19 83.08 71.64 82.76 394,784 +12.75(+18.22%)
Mar 23, 2020 74.39 75.07 67.81 70.00 474,057 -5.37(-7.12%)
Mar 20, 2020 77.59 79.55 72.85 75.37 613,809 -1.00(-1.32%)
Mar 19, 2020 71.64 77.34 69.07 76.37 630,739 +3.95(+5.45%)
Mar 18, 2020 82.90 84.00 66.44 72.42 663,724 -15.86(-17.96%)
Mar 17, 2020 84.42 90.85 77.46 88.28 793,970 +5.24(+6.31%)
Mar 16, 2020 85.71 88.08 81.40 83.04 712,441 -11.19(-11.87%)
Mar 13, 2020 91.38 94.23 84.30 94.23 470,231 +7.55(+8.71%)
Mar 12, 2020 89.79 89.79 82.41 86.68 531,484 -9.28(-9.67%)
Mar 11, 2020 99.31 100.08 94.31 95.95 480,732 -5.86(-5.76%)
Mar 10, 2020 100.79 101.93 96.30 101.81 564,204 +4.66(+4.79%)
Mar 09, 2020 94.71 98.79 92.19 97.15 777,509 -4.33(-4.27%)
Mar 06, 2020 96.98 101.73 96.21 101.49 696,462 +2.50(+2.53%)
Mar 05, 2020 99.93 100.76 97.82 98.99 430,789 -4.10(-3.97%)
Mar 04, 2020 99.77 103.23 98.88 103.08 395,211 +4.79(+4.87%)
Mar 03, 2020 101.10 102.10 97.08 98.30 392,667 -2.74(-2.71%)
Mar 02, 2020 101.86 101.86 98.55 101.03 555,899 -0.27(-0.26%)
Feb 28, 2020 95.15 101.55 94.72 101.30 881,671 +3.06(+3.12%)
Feb 27, 2020 101.00 102.72 98.15 98.24 354,747 -5.55(-5.35%)
Feb 26, 2020 106.60 107.54 103.27 103.79 447,289 -1.93(-1.83%)
Feb 25, 2020 111.88 112.11 105.46 105.72 507,957 -5.39(-4.85%)
Feb 24, 2020 111.15 112.27 109.79 111.11 473,114 -2.84(-2.49%)
Feb 21, 2020 113.65 114.64 113.17 113.94 546,589 -0.15(-0.13%)
Feb 20, 2020 113.82 115.28 113.79 114.09 316,471 -0.30(-0.26%)
Feb 19, 2020 115.69 116.01 113.85 114.39 253,335 -0.45(-0.39%)
Feb 18, 2020 114.90 115.31 113.57 114.84 242,219 -0.29(-0.25%)
Feb 14, 2020 117.03 117.03 112.86 115.13 369,402 -1.36(-1.17%)
Feb 13, 2020 116.76 117.43 115.71 116.49 307,320 -0.92(-0.78%)
Feb 12, 2020 118.21 119.33 117.00 117.40 308,062 +0.34(+0.29%)
Feb 11, 2020 117.32 119.64 117.00 117.06 287,671 +0.39(+0.34%)
Feb 10, 2020 115.98 116.71 115.67 116.66 285,946 +0.75(+0.65%)
Feb 07, 2020 118.18 118.56 115.83 115.92 214,553 -2.82(-2.37%)
Feb 06, 2020 121.35 121.51 118.66 118.73 278,803 -1.97(-1.63%)
Feb 05, 2020 121.11 121.88 119.97 120.70 329,472 +1.76(+1.48%)
Feb 04, 2020 119.81 120.76 118.71 118.94 244,387 +1.85(+1.58%)
Feb 03, 2020 117.10 119.54 116.74 117.09 349,999 +1.01(+0.87%)
Jan 31, 2020 119.17 119.45 115.92 116.08 370,214 -3.62(-3.03%)
Jan 30, 2020 117.91 119.92 117.71 119.71 243,045 +0.54(+0.45%)
Jan 29, 2020 120.11 120.66 118.70 119.17 280,690 +0.05(+0.04%)
Jan 28, 2020 119.69 119.72 118.18 119.12 244,716 +0.36(+0.31%)
Jan 27, 2020 118.23 119.55 116.66 118.75 356,323 -0.90(-0.75%)
Jan 24, 2020 121.63 121.63 118.97 119.65 242,579 -1.27(-1.05%)
Jan 23, 2020 119.57 121.75 118.97 120.92 480,022 +0.72(+0.60%)
Jan 22, 2020 121.98 122.10 119.77 120.20 312,193 -0.56(-0.46%)
Jan 21, 2020 121.23 121.55 119.31 120.76 518,731 -0.65(-0.54%)
Jan 17, 2020 121.11 122.07 120.69 121.41 573,599 +0.87(+0.72%)
Jan 16, 2020 119.90 121.58 118.93 120.54 404,244 +1.24(+1.04%)
Jan 15, 2020 116.69 120.16 116.69 119.30 801,232 +2.57(+2.20%)
Jan 14, 2020 118.35 118.93 116.37 116.73 616,858 -1.61(-1.36%)
Jan 13, 2020 119.30 120.18 117.91 118.35 1,151,227 -0.92(-0.77%)
Jan 10, 2020 120.61 121.70 118.84 119.27 1,186,548 -2.15(-1.77%)
Jan 09, 2020 129.61 129.86 121.25 121.42 2,486,142 -19.38(-13.76%)
Jan 08, 2020 137.73 141.22 137.43 140.80 789,532 +2.72(+1.97%)
Jan 07, 2020 135.86 139.24 135.86 138.08 617,143 +1.15(+0.84%)
Jan 06, 2020 136.38 137.64 135.73 136.93 335,417 -0.43(-0.32%)
Jan 03, 2020 135.23 137.72 133.88 137.37 357,194 +0.02(+0.01%)
Jan 02, 2020 136.64 137.58 135.31 137.34 357,365 +1.58(+1.17%)
Dec 31, 2019 135.60 137.28 134.69 135.76 273,537 +0.16(+0.12%)
Dec 30, 2019 135.46 136.48 134.63 135.60 183,086 +0.12(+0.09%)
Dec 27, 2019 135.99 136.83 135.15 135.49 350,790 -0.16(-0.12%)
Dec 26, 2019 134.76 135.75 134.38 135.64 115,592 +1.31(+0.97%)
Dec 24, 2019 135.02 135.02 134.22 134.34 91,585 -0.50(-0.37%)
Dec 23, 2019 134.36 134.86 132.93 134.84 190,151 +0.57(+0.43%)
Dec 20, 2019 135.62 135.62 133.59 134.27 685,927 +0.00(+0.00%)
Dec 19, 2019 135.40 135.40 133.08 134.27 414,914 -1.65(-1.22%)
Dec 18, 2019 135.21 136.08 133.62 135.92 329,048 +1.11(+0.82%)
Dec 17, 2019 131.16 134.99 130.22 134.81 384,056 +4.64(+3.57%)
Dec 16, 2019 129.37 131.27 128.53 130.16 393,732 +1.49(+1.15%)
Dec 13, 2019 130.78 131.20 127.67 128.68 265,507 -2.29(-1.75%)
Dec 12, 2019 129.93 131.05 129.38 130.97 335,106 +1.56(+1.21%)
Dec 11, 2019 131.19 132.45 128.26 129.41 338,595 -1.96(-1.49%)
Dec 10, 2019 130.40 131.45 129.65 131.36 279,546 +0.51(+0.39%)
Dec 09, 2019 131.41 132.25 130.14 130.85 222,151 -0.78(-0.59%)
Dec 06, 2019 132.69 134.01 130.56 131.63 379,048 +0.40(+0.31%)
Dec 05, 2019 127.74 131.39 127.74 131.23 418,557 +3.99(+3.14%)
Dec 04, 2019 127.12 128.87 126.98 127.23 424,698 +1.13(+0.90%)
Dec 03, 2019 126.26 126.68 124.71 126.10 320,589 -2.45(-1.91%)
Dec 02, 2019 129.04 130.93 127.99 128.55 267,735 -0.11(-0.08%)
Nov 29, 2019 130.59 131.20 128.50 128.66 200,553 -2.39(-1.82%)
Nov 27, 2019 131.02 131.14 128.94 131.05 339,202 +1.00(+0.77%)
Nov 26, 2019 127.69 130.11 127.05 130.05 696,205 +2.68(+2.10%)
Nov 25, 2019 126.17 128.88 125.58 127.37 291,525 +2.12(+1.70%)
Nov 22, 2019 125.02 125.76 124.12 125.25 258,289 +0.50(+0.40%)
Nov 21, 2019 125.55 126.56 123.31 124.74 169,126 -0.66(-0.53%)
Nov 20, 2019 125.57 127.09 125.04 125.40 294,181 -0.52(-0.41%)
Nov 19, 2019 126.91 127.40 125.87 125.92 257,800 -0.57(-0.45%)
Nov 18, 2019 125.32 126.80 124.37 126.49 245,629 +0.20(+0.16%)
Nov 15, 2019 125.81 126.88 125.27 126.30 308,707 +1.52(+1.22%)
Nov 14, 2019 122.72 125.26 122.62 124.77 225,066 +1.71(+1.39%)
Nov 13, 2019 123.16 125.46 122.76 123.06 390,398 -0.94(-0.76%)
Nov 12, 2019 125.37 126.64 123.90 124.00 529,126 -1.03(-0.83%)
Nov 11, 2019 124.54 126.11 123.64 125.04 187,394 -0.96(-0.77%)
Nov 08, 2019 125.37 126.47 124.25 126.00 226,677 -0.06(-0.05%)
Nov 07, 2019 128.28 129.18 125.60 126.06 242,376 -0.87(-0.68%)
Nov 06, 2019 129.25 130.23 125.83 126.93 610,606 -2.75(-2.12%)
Nov 05, 2019 128.68 129.88 128.03 129.68 465,223 +0.98(+0.76%)
Nov 04, 2019 125.80 129.12 125.29 128.70 408,823 +4.75(+3.83%)
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.