Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

249.18 -4.82 (-1.90%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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 29, 2017 164.40 168.06 164.40 167.15 543,090 +3.07(+1.87%)
Sep 28, 2017 163.79 165.36 163.60 164.07 332,041 -0.54(-0.33%)
Sep 27, 2017 161.22 165.69 160.38 164.61 492,201 +3.56(+2.21%)
Sep 26, 2017 161.45 162.21 160.11 161.05 398,862 -0.76(-0.47%)
Sep 25, 2017 159.62 164.55 158.90 161.81 566,014 +1.78(+1.11%)
Sep 22, 2017 157.60 160.51 155.90 160.03 350,939 +2.51(+1.59%)
Sep 21, 2017 156.75 158.37 155.97 157.53 431,073 +0.80(+0.51%)
Sep 20, 2017 154.04 159.80 154.04 156.73 720,100 +2.87(+1.86%)
Sep 19, 2017 158.64 158.69 149.58 153.86 1,617,338 -9.92(-6.06%)
Sep 18, 2017 166.89 167.84 162.00 163.78 806,576 -2.61(-1.57%)
Sep 15, 2017 170.13 170.64 163.03 166.39 1,698,571 -7.31(-4.21%)
Sep 14, 2017 175.81 176.54 171.17 173.70 546,936 -2.48(-1.41%)
Sep 13, 2017 178.17 178.17 175.66 176.18 443,213 -1.98(-1.11%)
Sep 12, 2017 175.91 178.24 175.29 178.16 508,247 +2.55(+1.45%)
Sep 11, 2017 176.52 176.69 174.91 175.61 501,403 +0.20(+0.11%)
Sep 08, 2017 174.79 175.98 173.15 175.41 308,469 +0.42(+0.24%)
Sep 07, 2017 175.85 176.62 174.13 175.00 400,746 -0.57(-0.32%)
Sep 06, 2017 176.27 172.38 175.56 310,080 +3.26(+1.89%)
Sep 05, 2017 172.47 173.17 171.16 172.30 296,404 -0.39(-0.23%)
Sep 01, 2017 172.56 173.99 172.56 172.69 306,019 +0.17(+0.10%)
Aug 31, 2017 170.75 174.11 170.33 172.53 523,745 +2.33(+1.37%)
Aug 30, 2017 169.77 171.19 169.26 170.19 329,407 +0.40(+0.24%)
Aug 29, 2017 169.55 170.26 168.16 169.79 324,583 -0.78(-0.46%)
Aug 28, 2017 173.02 173.19 170.43 170.57 243,031 -1.91(-1.11%)
Aug 25, 2017 171.88 175.18 170.99 172.49 284,907 +1.23(+0.72%)
Aug 24, 2017 172.55 174.44 170.97 171.26 305,075 -0.39(-0.23%)
Aug 23, 2017 175.51 175.90 170.94 171.65 523,853 -4.99(-2.82%)
Aug 22, 2017 172.96 177.09 172.49 176.63 482,890 +4.18(+2.42%)
Aug 21, 2017 174.10 174.19 170.97 172.46 592,128 -1.57(-0.90%)
Aug 18, 2017 176.00 176.63 173.90 174.03 437,491 -2.75(-1.56%)
Aug 17, 2017 178.32 181.10 176.78 176.78 674,420 -2.18(-1.22%)
Aug 16, 2017 178.53 180.29 178.29 178.96 247,509 +1.21(+0.68%)
Aug 15, 2017 182.14 182.14 177.54 177.75 337,900 -4.44(-2.44%)
Aug 14, 2017 182.54 183.82 179.47 182.19 623,466 +0.98(+0.54%)
Aug 11, 2017 180.11 181.58 178.51 181.21 385,379 +0.60(+0.33%)
Aug 10, 2017 188.34 188.96 180.46 180.62 601,932 -8.59(-4.54%)
Aug 09, 2017 191.79 192.42 188.51 189.20 371,232 -2.58(-1.34%)
Aug 08, 2017 192.98 194.21 191.69 191.78 348,647 -1.21(-0.63%)
Aug 07, 2017 194.81 194.89 192.51 192.99 374,233 -2.06(-1.06%)
Aug 04, 2017 195.20 195.43 192.99 195.05 299,949 -0.13(-0.06%)
Aug 03, 2017 195.22 197.04 193.65 195.18 266,262 -0.79(-0.40%)
Aug 02, 2017 195.22 197.63 195.11 195.97 379,911 -0.14(-0.07%)
Aug 01, 2017 198.65 198.65 193.56 196.10 548,258 -1.66(-0.84%)
Jul 31, 2017 200.06 200.06 196.52 197.76 360,055 -1.42(-0.71%)
Jul 28, 2017 198.38 200.18 197.74 199.19 334,438 +0.77(+0.39%)
Jul 27, 2017 198.05 198.79 196.52 198.42 498,253 +0.36(+0.18%)
Jul 26, 2017 201.09 202.28 197.04 198.06 510,845 -3.22(-1.60%)
Jul 25, 2017 203.10 203.79 201.08 201.28 458,218 -0.42(-0.21%)
Jul 24, 2017 200.82 202.27 200.63 201.69 402,894 +1.38(+0.69%)
Jul 21, 2017 197.93 200.47 197.39 200.31 329,778 +1.72(+0.87%)
Jul 20, 2017 199.37 199.80 196.58 198.59 401,423 -0.63(-0.32%)
Jul 19, 2017 196.98 200.40 196.98 199.23 348,518 +2.34(+1.19%)
Jul 18, 2017 195.68 197.18 194.20 196.88 406,672 -0.23(-0.12%)
Jul 17, 2017 199.05 201.14 196.75 197.12 560,870 -2.65(-1.32%)
Jul 14, 2017 202.48 198.49 199.76 872,721 +1.41(+0.71%)
Jul 13, 2017 194.27 198.97 193.34 198.36 516,602 +5.08(+2.63%)
Jul 12, 2017 195.30 196.61 192.54 193.28 364,714 -1.20(-0.62%)
Jul 11, 2017 192.68 195.05 192.32 194.48 457,413 +0.96(+0.49%)
Jul 10, 2017 193.23 195.03 192.08 193.52 711,930 -0.10(-0.05%)
Jul 07, 2017 194.74 195.61 192.53 193.62 586,737 -0.48(-0.25%)
Jul 06, 2017 195.81 196.85 193.90 194.10 554,614 -1.81(-0.93%)
Jul 05, 2017 197.57 198.60 193.39 195.91 580,799 -2.14(-1.08%)
Jul 03, 2017 199.57 200.88 195.64 198.05 527,811 -0.21(-0.10%)
Jun 30, 2017 195.14 199.88 194.44 198.25 1,094,726 +4.64(+2.40%)
Jun 29, 2017 189.20 198.95 186.37 193.61 2,319,017 +18.33(+10.45%)
Jun 28, 2017 172.07 176.77 172.07 175.28 1,025,147 +4.29(+2.51%)
Jun 27, 2017 172.19 172.61 170.45 170.99 629,352 -1.20(-0.70%)
Jun 26, 2017 172.81 174.48 171.75 172.19 604,492 -0.57(-0.33%)
Jun 23, 2017 172.09 174.91 171.62 172.77 708,176 +0.38(+0.22%)
Jun 22, 2017 170.32 174.62 169.76 172.39 564,884 +1.96(+1.15%)
Jun 21, 2017 172.18 172.71 169.40 170.43 437,603 -1.33(-0.77%)
Jun 20, 2017 173.76 173.87 171.28 171.75 403,565 -2.16(-1.24%)
Jun 19, 2017 172.06 173.95 171.14 173.91 552,807 +1.78(+1.04%)
Jun 16, 2017 175.13 175.31 169.85 172.12 710,153 -2.21(-1.27%)
Jun 15, 2017 175.44 175.95 172.20 174.34 460,707 -1.81(-1.03%)
Jun 14, 2017 175.55 176.37 171.95 176.15 771,337 +1.34(+0.76%)
Jun 13, 2017 178.87 179.53 173.88 174.81 655,353 -3.72(-2.08%)
Jun 12, 2017 172.50 179.47 172.33 178.53 1,044,278 +5.74(+3.32%)
Jun 09, 2017 169.90 174.58 169.78 172.80 837,861 +3.85(+2.28%)
Jun 08, 2017 170.11 166.70 168.94 842,848 +0.21(+0.13%)
Jun 07, 2017 167.72 170.01 166.71 168.73 708,252 +0.86(+0.51%)
Jun 06, 2017 164.48 168.90 163.41 167.87 932,295 +3.87(+2.36%)
Jun 05, 2017 162.76 164.43 161.81 164.00 583,196 +0.40(+0.24%)
Jun 02, 2017 162.92 165.54 162.63 163.60 418,834 +0.74(+0.46%)
Jun 01, 2017 159.25 163.80 158.21 162.86 1,184,859 +3.98(+2.50%)
May 31, 2017 158.52 159.53 153.44 158.88 1,291,177 +0.13(+0.08%)
May 30, 2017 159.86 160.74 157.88 158.75 925,340 -2.04(-1.27%)
May 26, 2017 161.50 162.34 159.82 160.79 719,241 -1.40(-0.87%)
May 25, 2017 164.16 164.16 161.59 162.19 627,630 -1.50(-0.92%)
May 24, 2017 165.68 166.00 162.96 163.70 704,705 -1.83(-1.11%)
May 23, 2017 166.02 166.41 164.42 165.53 814,912 -0.40(-0.24%)
May 22, 2017 165.79 167.72 165.26 165.93 846,007 +0.88(+0.53%)
May 19, 2017 165.89 166.11 163.73 165.05 716,452 +0.13(+0.08%)
May 18, 2017 165.56 166.09 163.74 164.93 623,084 -0.33(-0.20%)
May 17, 2017 168.43 167.08 164.33 165.26 645,109 -3.17(-1.88%)
May 16, 2017 171.06 171.06 167.44 168.43 634,093 -2.99(-1.75%)
May 15, 2017 170.36 173.29 168.87 171.42 1,351,590 +2.28(+1.35%)
May 12, 2017 182.76 183.01 165.95 169.14 2,245,042 -14.77(-8.03%)
May 11, 2017 189.12 189.91 183.73 183.91 1,319,107 -3.90(-2.08%)
May 10, 2017 185.36 187.93 183.45 187.81 1,324,492 +1.18(+0.63%)
May 09, 2017 183.12 187.77 181.93 186.63 1,022,665 +4.37(+2.40%)
May 08, 2017 180.51 182.87 180.51 182.27 854,853 +1.65(+0.91%)
May 05, 2017 175.88 180.74 175.31 180.62 778,403 +5.26(+3.00%)
May 04, 2017 173.01 176.51 173.01 175.36 675,203 +2.44(+1.41%)
May 03, 2017 173.71 175.27 172.74 172.92 672,290 -1.30(-0.74%)
May 02, 2017 172.11 174.33 171.16 174.22 643,508 +2.50(+1.45%)
May 01, 2017 172.07 172.67 170.73 171.72 585,784 -0.02(-0.01%)
Apr 28, 2017 172.83 172.92 170.90 171.74 671,586 -0.73(-0.42%)
Apr 27, 2017 171.74 173.74 170.62 172.47 551,509 +0.34(+0.20%)
Apr 26, 2017 172.54 174.44 171.55 172.13 560,590 +0.18(+0.10%)
Apr 25, 2017 173.24 174.03 170.80 171.96 881,539 -1.55(-0.89%)
Apr 24, 2017 175.55 176.24 172.41 173.51 842,959 +0.25(+0.15%)
Apr 21, 2017 173.18 174.70 171.74 173.25 630,612 +0.25(+0.15%)
Apr 20, 2017 171.13 173.71 169.74 173.00 684,592 +3.09(+1.82%)
Apr 19, 2017 170.98 173.40 169.28 169.91 666,024 -0.47(-0.27%)
Apr 18, 2017 170.41 172.22 169.42 170.38 490,164 -0.36(-0.21%)
Apr 17, 2017 168.45 171.43 168.33 170.74 738,784 +2.29(+1.36%)
Apr 13, 2017 170.28 171.29 168.45 168.45 632,520 -2.03(-1.19%)
Apr 12, 2017 173.42 173.59 169.07 170.47 1,094,670 -2.68(-1.55%)
Apr 11, 2017 169.64 173.36 169.57 173.16 835,246 +1.24(+0.72%)
Apr 10, 2017 168.67 172.88 168.67 171.92 1,245,371 +3.21(+1.90%)
Apr 07, 2017 167.87 170.03 167.40 168.71 1,086,600 +0.54(+0.32%)
Apr 06, 2017 166.16 168.25 165.22 168.18 940,084 +2.11(+1.27%)
Apr 05, 2017 168.73 170.53 165.67 166.06 2,439,561 -3.44(-2.03%)
Apr 04, 2017 198.87 175.66 167.73 169.50 5,742,585 -29.36(-14.77%)
Apr 03, 2017 199.40 203.85 197.88 198.87 1,020,451 +0.06(+0.03%)
Mar 31, 2017 199.86 200.78 198.59 198.81 683,893 -2.50(-1.24%)
Mar 30, 2017 202.86 202.94 200.40 201.30 388,865 -0.69(-0.34%)
Mar 29, 2017 195.91 202.21 195.91 201.99 946,299 +4.79(+2.43%)
Mar 28, 2017 193.76 199.74 192.99 197.20 791,751 +3.66(+1.89%)
Mar 27, 2017 194.89 194.89 191.77 193.53 1,135,987 -1.37(-0.70%)
Mar 24, 2017 196.97 197.78 194.83 194.91 620,857 -2.28(-1.16%)
Mar 23, 2017 200.62 200.66 196.69 197.19 529,501 -2.69(-1.35%)
Mar 22, 2017 197.57 200.50 194.02 199.88 940,236 +1.80(+0.91%)
Mar 21, 2017 201.32 202.17 197.85 198.08 862,535 -2.90(-1.44%)
Mar 20, 2017 202.72 203.54 200.03 200.98 374,390 -2.06(-1.01%)
Mar 17, 2017 204.65 204.65 201.53 203.04 459,054 -1.06(-0.52%)
Mar 16, 2017 202.20 204.41 201.17 204.10 515,065 +2.03(+1.00%)
Mar 15, 2017 201.48 202.55 200.48 202.07 664,916 +1.56(+0.78%)
Mar 14, 2017 203.16 204.28 200.22 200.51 586,648 -4.34(-2.12%)
Mar 13, 2017 206.00 206.37 204.01 204.85 627,024 -1.36(-0.66%)
Mar 10, 2017 204.75 207.01 203.41 206.20 524,233 +3.28(+1.61%)
Mar 09, 2017 201.24 203.47 200.58 202.93 961,716 +1.32(+0.66%)
Mar 08, 2017 199.99 203.19 199.94 201.60 391,398 +1.42(+0.71%)
Mar 07, 2017 199.25 200.74 197.25 200.18 785,806 +0.49(+0.24%)
Mar 06, 2017 202.27 202.47 198.71 199.69 847,271 -4.54(-2.22%)
Mar 03, 2017 208.53 209.36 203.71 204.24 1,041,385 -4.33(-2.07%)
Mar 02, 2017 207.15 209.47 206.29 208.56 546,248 +1.16(+0.56%)
Mar 01, 2017 207.87 209.03 205.84 207.40 587,063 +1.48(+0.72%)
Feb 28, 2017 214.40 214.40 205.26 205.92 919,839 -8.32(-3.88%)
Feb 27, 2017 213.20 215.65 211.63 214.24 744,846 +1.67(+0.78%)
Feb 24, 2017 212.90 213.15 209.89 212.58 611,608 -1.38(-0.65%)
Feb 23, 2017 213.21 214.08 211.86 213.96 903,531 +1.97(+0.93%)
Feb 22, 2017 217.58 218.29 211.50 211.99 900,321 -5.56(-2.55%)
Feb 21, 2017 213.93 219.62 213.93 217.55 1,047,876 +2.87(+1.33%)
Feb 17, 2017 214.68 214.68 214.68 0 +1.75(+0.82%)
Feb 16, 2017 210.56 213.13 210.56 212.93 806,008 +1.96(+0.93%)
Feb 15, 2017 208.44 212.32 206.88 210.97 1,032,884 +4.41(+2.14%)
Feb 14, 2017 208.82 208.84 204.01 206.56 496,190 -2.53(-1.21%)
Feb 13, 2017 207.53 210.68 207.53 209.09 639,535 +2.33(+1.13%)
Feb 10, 2017 206.36 207.94 204.92 206.76 519,020 -0.01(-0.00%)
Feb 09, 2017 203.82 208.27 202.78 206.77 682,346 +2.95(+1.45%)
Feb 08, 2017 201.37 204.83 201.29 203.82 458,241 +2.39(+1.19%)
Feb 07, 2017 202.06 202.12 200.24 201.43 377,265 -0.15(-0.07%)
Feb 06, 2017 200.03 201.80 198.78 201.57 331,299 +0.48(+0.24%)
Feb 03, 2017 202.36 203.57 200.41 201.10 362,163 +0.27(+0.14%)
Feb 02, 2017 199.73 201.43 198.41 200.82 742,325 -0.04(-0.02%)
Feb 01, 2017 201.42 203.88 199.70 200.86 1,073,085 -1.09(-0.54%)
Jan 31, 2017 199.52 203.12 198.13 201.96 618,938 +2.32(+1.16%)
Jan 30, 2017 199.63 199.70 194.57 199.63 1,161,458 -0.50(-0.25%)
Jan 27, 2017 203.21 206.60 198.13 200.13 2,401,895 -6.49(-3.14%)
Jan 26, 2017 205.57 207.78 204.86 206.62 790,136 +1.27(+0.62%)
Jan 25, 2017 205.63 206.90 203.22 205.36 723,538 +1.77(+0.87%)
Jan 24, 2017 202.71 205.00 201.75 203.58 633,873 +1.49(+0.74%)
Jan 23, 2017 201.91 203.59 200.70 202.09 509,808 -0.48(-0.24%)
Jan 20, 2017 203.49 204.63 201.56 202.57 551,809 +1.37(+0.68%)
Jan 19, 2017 200.83 201.73 197.64 201.19 765,963 +0.29(+0.15%)
Jan 18, 2017 204.65 205.41 200.56 200.90 972,073 -4.35(-2.12%)
Jan 17, 2017 208.63 208.63 203.41 205.26 1,201,169 -4.31(-2.06%)
Jan 13, 2017 209.57 209.57 209.57 0 +0.19(+0.09%)
Jan 12, 2017 204.51 210.15 202.58 209.38 922,234 +4.54(+2.22%)
Jan 11, 2017 202.83 204.84 201.97 204.84 736,653 +1.34(+0.66%)
Jan 10, 2017 201.46 205.07 200.66 203.49 1,743,663 +6.26(+3.17%)
Jan 09, 2017 202.91 207.14 188.03 197.23 4,869,456 -33.94(-14.68%)
Jan 06, 2017 233.19 234.74 230.26 231.17 627,496 -1.28(-0.55%)
Jan 05, 2017 233.61 235.30 229.30 232.45 444,824 -1.23(-0.53%)
Jan 04, 2017 228.14 235.06 228.14 233.68 785,140 +5.59(+2.45%)
Jan 03, 2017 226.82 231.56 224.94 228.09 708,268 +3.24(+1.44%)
Dec 30, 2016 224.84 224.84 224.84 0 -1.88(-0.83%)
Dec 29, 2016 224.00 226.77 223.35 226.72 330,096 +1.94(+0.86%)
Dec 28, 2016 230.27 230.64 224.46 224.78 319,353 -4.67(-2.03%)
Dec 27, 2016 228.88 230.26 228.15 229.45 226,442 +0.65(+0.28%)
Dec 23, 2016 228.80 228.80 228.80 0 +2.55(+1.13%)
Dec 22, 2016 224.21 228.54 224.21 226.24 504,956 +1.91(+0.85%)
Dec 21, 2016 224.84 226.94 222.12 224.34 943,373 -1.34(-0.60%)
Dec 20, 2016 235.24 235.24 223.38 225.68 1,066,960 -13.49(-5.64%)
Dec 19, 2016 241.53 242.66 238.00 239.17 367,824 -2.52(-1.04%)
Dec 16, 2016 237.67 243.21 237.67 241.69 619,835 +4.22(+1.78%)
Dec 15, 2016 236.93 239.89 236.93 237.47 354,253 -0.27(-0.11%)
Dec 14, 2016 242.39 243.62 237.54 237.75 390,166 -5.09(-2.10%)
Dec 13, 2016 241.19 243.38 240.50 242.84 346,710 +0.99(+0.41%)
Dec 12, 2016 241.38 242.43 238.61 241.85 526,466 -0.50(-0.21%)
Dec 09, 2016 239.76 245.22 239.28 242.34 514,086 +2.01(+0.83%)
Dec 08, 2016 243.96 245.60 240.05 240.34 576,660 -7.30(-2.95%)
Dec 07, 2016 245.33 247.91 243.13 247.63 397,647 +2.35(+0.96%)
Dec 06, 2016 246.14 247.11 243.96 245.28 313,442 -0.46(-0.19%)
Dec 05, 2016 244.15 246.92 243.51 245.74 469,387 +2.27(+0.93%)
Dec 02, 2016 245.17 245.19 243.18 243.47 521,341 -1.43(-0.58%)
Dec 01, 2016 245.43 248.79 243.61 244.91 348,751 +0.05(+0.02%)
Nov 30, 2016 246.38 247.35 244.46 244.86 386,385 -0.73(-0.30%)
Nov 29, 2016 244.23 247.18 244.23 245.59 439,110 +1.34(+0.55%)
Nov 28, 2016 249.18 250.12 242.93 244.24 458,286 -6.57(-2.62%)
Nov 25, 2016 248.35 251.22 248.02 250.82 163,495 +2.68(+1.08%)
Nov 23, 2016 248.14 248.14 248.14 0 +1.12(+0.45%)
Nov 22, 2016 246.51 247.29 242.13 247.02 456,118 +2.03(+0.83%)
Nov 21, 2016 243.38 245.29 242.49 244.99 440,443 +2.52(+1.04%)
Nov 18, 2016 244.58 245.76 240.48 242.47 417,933 -2.70(-1.10%)
Nov 17, 2016 250.32 251.25 244.65 245.17 323,893 -4.67(-1.87%)
Nov 16, 2016 250.56 254.62 247.80 249.84 623,700 -2.06(-0.82%)
Nov 15, 2016 249.69 252.70 247.58 251.91 656,407 +2.41(+0.96%)
Nov 14, 2016 247.38 250.64 245.95 249.50 710,830 +2.55(+1.03%)
Nov 11, 2016 246.84 248.27 242.66 246.95 694,227 -1.34(-0.54%)
Nov 10, 2016 236.12 251.59 236.12 248.29 1,227,500 +12.94(+5.50%)
Nov 09, 2016 222.12 238.36 222.12 235.35 969,300 +10.26(+4.56%)
Nov 08, 2016 219.45 226.63 218.58 225.09 431,343 +4.34(+1.97%)
Nov 07, 2016 225.24 226.93 219.73 220.74 484,894 +0.32(+0.15%)
Nov 04, 2016 214.73 221.63 214.41 220.42 594,585 +6.91(+3.23%)
Nov 03, 2016 212.47 214.80 211.24 213.51 386,229 +1.81(+0.86%)
Nov 02, 2016 214.26 216.88 211.62 211.70 405,074 -3.15(-1.46%)
Nov 01, 2016 217.35 219.02 213.94 214.85 785,482 -2.89(-1.33%)
Oct 31, 2016 219.14 220.17 217.58 217.74 683,331 +0.46(+0.21%)
Oct 28, 2016 220.00 222.43 216.71 217.28 601,506 -2.67(-1.21%)
Oct 27, 2016 225.40 225.50 219.54 219.95 582,458 -5.36(-2.38%)
Oct 26, 2016 227.24 227.88 223.24 225.31 390,741 -2.48(-1.09%)
Oct 25, 2016 231.89 232.57 227.25 227.79 540,230 -5.72(-2.45%)
Oct 24, 2016 234.29 236.16 231.68 233.51 673,462 -0.07(-0.03%)
Oct 21, 2016 233.14 234.29 232.23 233.58 378,649 -2.26(-0.96%)
Oct 20, 2016 236.36 236.86 235.18 235.84 261,682 -0.89(-0.37%)
Oct 19, 2016 239.51 239.51 235.90 236.72 397,811 -3.33(-1.39%)
Oct 18, 2016 238.87 240.43 236.32 240.05 369,991 +4.22(+1.79%)
Oct 17, 2016 240.90 241.38 235.65 235.84 457,852 -5.72(-2.37%)
Oct 14, 2016 240.15 244.31 240.15 241.55 555,480 +3.35(+1.41%)
Oct 13, 2016 236.46 239.75 235.58 238.20 400,930 +0.06(+0.02%)
Oct 12, 2016 233.63 238.58 232.34 238.15 473,465 +4.44(+1.90%)
Oct 11, 2016 237.06 238.19 232.87 233.71 671,110 -3.60(-1.52%)
Oct 10, 2016 234.85 237.33 234.38 237.31 571,787 +2.97(+1.27%)
Oct 07, 2016 237.01 238.53 234.01 234.34 727,718 -3.14(-1.32%)
Oct 06, 2016 234.57 239.24 232.88 237.48 941,827 +0.95(+0.40%)
Oct 05, 2016 228.38 243.06 222.72 236.53 2,666,380 -11.69(-4.71%)
Oct 04, 2016 255.89 257.18 246.94 248.22 630,130 -8.29(-3.23%)
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.