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

Acuity Brands Inc (NY: AYI )

249.40 -4.60 (-1.81%)
Streaming Delayed Price Updated: 2:38 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 30, 2010 41.51 42.57 41.20 41.51 3,028 -0.12(-0.29%)
Sep 29, 2010 41.09 41.76 40.76 41.63 355,272 +0.23(+0.57%)
Sep 28, 2010 41.09 41.82 40.50 41.39 432 +0.59(+1.45%)
Sep 27, 2010 40.64 40.86 40.14 40.80 241,074 +0.13(+0.32%)
Sep 24, 2010 40.31 40.71 40.17 40.67 319,332 +1.04(+2.63%)
Sep 23, 2010 39.90 40.67 39.52 39.63 1,793 -0.31(-0.78%)
Sep 22, 2010 40.09 40.38 39.23 39.94 419,625 -0.17(-0.42%)
Sep 21, 2010 40.34 40.75 40.00 40.11 288,008 -0.39(-0.97%)
Sep 20, 2010 38.94 40.51 38.94 40.50 516,022 +1.67(+4.30%)
Sep 17, 2010 38.83 38.98 38.13 38.83 270,876 -0.08(-0.19%)
Sep 15, 2010 38.40 39.04 37.98 38.91 232,162 +0.38(+0.97%)
Sep 14, 2010 38.64 38.85 38.32 38.53 221,174 -0.31(-0.80%)
Sep 13, 2010 38.55 39.04 38.38 38.84 335,369 +0.84(+2.20%)
Sep 10, 2010 37.91 38.63 37.85 38.01 456,905 +0.10(+0.27%)
Sep 09, 2010 38.74 38.75 37.61 37.90 527,960 -0.06(-0.15%)
Sep 08, 2010 37.78 38.17 37.65 37.96 384,373 +0.26(+0.70%)
Sep 07, 2010 38.39 38.46 37.65 37.70 1,460 -0.81(-2.10%)
Sep 03, 2010 39.01 39.40 38.25 38.50 344,607 +0.00(+0.00%)
Sep 02, 2010 37.42 38.55 37.11 38.50 726 +1.35(+3.64%)
Sep 01, 2010 37.00 37.51 36.82 37.15 689,838 +0.88(+2.43%)
Aug 31, 2010 36.24 36.64 35.29 36.27 2,451 +0.34(+0.94%)
Aug 30, 2010 36.25 36.58 35.90 35.93 275,274 -0.60(-1.64%)
Aug 27, 2010 36.53 36.85 35.85 36.53 884,565 +0.53(+1.46%)
Aug 26, 2010 35.92 36.69 35.80 36.01 938,418 +0.15(+0.42%)
Aug 25, 2010 34.58 36.00 34.18 35.86 1,012 +0.99(+2.85%)
Aug 24, 2010 33.80 35.28 33.52 34.86 4,114 +0.30(+0.87%)
Aug 23, 2010 35.32 35.76 34.53 34.56 598,966 -0.61(-1.73%)
Aug 20, 2010 35.39 35.51 34.64 35.17 707,395 -0.53(-1.50%)
Aug 19, 2010 36.85 36.88 35.64 35.71 1,530 -1.42(-3.82%)
Aug 18, 2010 37.07 37.62 36.62 37.12 15,793 +0.15(+0.41%)
Aug 17, 2010 36.63 37.22 36.36 36.97 2,441 +0.84(+2.31%)
Aug 16, 2010 36.46 36.96 35.93 36.14 435,421 -0.68(-1.83%)
Aug 13, 2010 36.81 37.22 35.86 36.81 576,739 +0.16(+0.44%)
Aug 12, 2010 35.28 36.81 35.14 36.65 595,615 +0.57(+1.59%)
Aug 11, 2010 37.55 37.56 36.01 36.08 4,433 -2.44(-6.33%)
Aug 10, 2010 38.88 38.94 38.05 38.52 1,890 -0.97(-2.45%)
Aug 09, 2010 38.93 39.50 38.68 39.49 423,392 +0.84(+2.18%)
Aug 06, 2010 38.64 39.48 38.31 38.64 685,705 -0.83(-2.09%)
Aug 05, 2010 39.71 39.90 39.37 39.47 473,165 -0.53(-1.31%)
Aug 04, 2010 40.15 40.35 39.89 39.99 442,986 -0.09(-0.23%)
Aug 03, 2010 40.27 40.45 39.67 40.09 362,649 -0.42(-1.04%)
Aug 02, 2010 40.17 40.65 39.92 40.51 503,140 +0.98(+2.49%)
Jul 30, 2010 39.53 39.63 38.54 39.53 634,204 -0.08(-0.19%)
Jul 29, 2010 40.34 40.42 38.93 39.60 604,544 -0.62(-1.54%)
Jul 28, 2010 40.22 40.65 39.69 40.22 1,642 -0.45(-1.11%)
Jul 27, 2010 40.71 40.87 40.21 40.67 726,813 +0.18(+0.44%)
Jul 26, 2010 40.05 40.51 39.95 40.49 535,173 +0.63(+1.58%)
Jul 23, 2010 38.66 39.88 38.57 39.86 883,639 +0.98(+2.51%)
Jul 22, 2010 37.85 39.15 37.71 38.89 870,601 +1.74(+4.67%)
Jul 21, 2010 37.20 37.73 36.97 37.15 490,751 +0.14(+0.38%)
Jul 20, 2010 35.51 37.09 35.06 37.01 396,937 +0.77(+2.12%)
Jul 19, 2010 36.52 36.60 35.66 36.24 340,601 +0.01(+0.03%)
Jul 16, 2010 36.23 37.93 36.17 36.23 942,668 -1.98(-5.18%)
Jul 15, 2010 37.75 38.38 37.15 38.21 757,601 +0.46(+1.22%)
Jul 14, 2010 37.54 37.85 37.32 37.75 537,990 -0.01(-0.02%)
Jul 13, 2010 37.76 37.93 36.84 37.76 4,029 +1.59(+4.41%)
Jul 12, 2010 36.22 36.60 35.91 36.17 657,424 -0.16(-0.45%)
Jul 09, 2010 36.33 36.37 35.66 36.33 647,737 +0.60(+1.67%)
Jul 08, 2010 35.73 35.86 35.07 35.73 1,040,671 +1.24(+3.61%)
Jul 07, 2010 34.49 34.50 33.29 34.49 978,801 +1.37(+4.15%)
Jul 06, 2010 33.11 34.06 32.86 33.11 2,933 +0.08(+0.25%)
Jul 02, 2010 33.03 33.31 32.45 33.03 1,164,345 +0.01(+0.03%)
Jul 01, 2010 33.13 33.90 32.51 33.02 1,539,150 -1.00(-2.94%)
Jun 30, 2010 34.02 34.98 33.20 34.02 4,915 -4.29(-11.20%)
Jun 29, 2010 40.02 40.02 37.92 38.31 1,009,353 -2.82(-6.87%)
Jun 25, 2010 41.14 41.79 40.81 41.14 6,830,390 -0.05(-0.11%)
Jun 24, 2010 41.18 41.68 40.97 41.18 913,786 -0.50(-1.19%)
Jun 23, 2010 41.78 42.27 41.32 41.68 1,578,668 +0.21(+0.50%)
Jun 22, 2010 41.47 42.85 41.43 41.47 4,345 -0.62(-1.47%)
Jun 21, 2010 42.76 42.76 41.85 42.09 309,769 +0.06(+0.13%)
Jun 18, 2010 42.04 42.16 41.31 42.04 408,231 +0.44(+1.06%)
Jun 17, 2010 41.60 42.20 40.99 41.60 395,825 -0.52(-1.24%)
Jun 16, 2010 41.27 42.30 40.89 42.12 541,412 +0.54(+1.30%)
Jun 15, 2010 41.58 41.64 39.74 41.58 2,053 +1.80(+4.51%)
Jun 14, 2010 38.88 40.00 38.52 39.78 578,771 +1.22(+3.15%)
Jun 11, 2010 37.81 38.57 37.65 38.57 155,243 +0.20(+0.51%)
Jun 10, 2010 38.37 38.39 37.57 38.37 1,907 +1.11(+2.99%)
Jun 09, 2010 37.08 37.76 36.94 37.26 357,055 +0.56(+1.53%)
Jun 08, 2010 36.33 36.79 35.28 36.70 296,190 +0.65(+1.79%)
Jun 07, 2010 37.33 37.33 35.98 36.05 213,197 -1.18(-3.17%)
Jun 04, 2010 37.23 38.58 37.12 37.23 354,092 -1.92(-4.90%)
Jun 03, 2010 39.15 39.21 38.51 39.15 259,232 +0.72(+1.87%)
Jun 02, 2010 38.43 38.48 37.20 38.43 263,250 +1.10(+2.96%)
Jun 01, 2010 37.32 38.68 37.31 37.32 1,664 -1.14(-2.97%)
May 28, 2010 38.46 39.19 38.36 38.46 216,066 -0.81(-2.07%)
May 27, 2010 39.03 39.32 38.63 39.28 353,311 +1.10(+2.89%)
May 26, 2010 38.17 39.23 38.10 38.17 1,670 -0.16(-0.41%)
May 25, 2010 36.76 38.37 36.47 38.33 355,078 +0.38(+1.01%)
May 24, 2010 38.54 38.78 37.89 37.95 198,913 -0.74(-1.91%)
May 21, 2010 37.70 39.24 37.62 38.69 431,466 +0.28(+0.73%)
May 20, 2010 37.96 38.85 37.79 38.41 570,141 -1.05(-2.65%)
May 19, 2010 40.77 41.21 39.25 39.45 430,550 -1.55(-3.79%)
May 18, 2010 41.87 42.28 40.89 41.01 644,579 -0.25(-0.61%)
May 17, 2010 41.07 41.62 39.96 41.26 437,363 +0.50(+1.22%)
May 14, 2010 40.76 40.96 40.06 40.76 313,193 -0.65(-1.56%)
May 13, 2010 41.73 41.80 41.14 41.41 329,513 -0.35(-0.83%)
May 12, 2010 39.81 41.79 39.75 41.75 323,466 +2.06(+5.18%)
May 11, 2010 40.14 40.31 39.62 39.70 417,206 -0.18(-0.45%)
May 10, 2010 39.24 39.95 39.20 39.88 676,212 +2.46(+6.57%)
May 07, 2010 38.71 38.71 37.23 37.42 685,685 -0.29(-0.77%)
May 06, 2010 40.23 41.03 36.31 37.71 576,880 -3.41(-8.30%)
May 05, 2010 41.10 41.82 40.53 41.12 405,573 -0.57(-1.37%)
May 04, 2010 42.37 42.37 41.31 41.69 271,015 -1.40(-3.26%)
May 03, 2010 42.36 43.16 41.94 43.09 238,260 +0.81(+1.92%)
Apr 30, 2010 43.64 43.92 42.27 42.28 291,349 -1.14(-2.63%)
Apr 29, 2010 43.02 43.47 42.79 43.42 447,302 +0.63(+1.46%)
Apr 28, 2010 43.07 43.33 42.65 42.79 346,052 -0.12(-0.28%)
Apr 27, 2010 43.99 44.17 42.71 42.91 556,438 -1.41(-3.19%)
Apr 26, 2010 44.42 44.80 44.24 44.33 350,848 -0.15(-0.34%)
Apr 23, 2010 44.52 44.80 44.08 44.48 281,637 +0.03(+0.06%)
Apr 22, 2010 43.35 44.63 43.11 44.45 291,783 +0.65(+1.49%)
Apr 21, 2010 43.34 43.99 43.34 43.79 350,180 +0.36(+0.84%)
Apr 20, 2010 42.96 43.45 42.61 43.43 344,216 +0.95(+2.25%)
Apr 19, 2010 42.00 42.54 41.75 42.48 476,580 +0.41(+0.98%)
Apr 16, 2010 42.21 42.26 41.61 42.06 489,685 -0.23(-0.55%)
Apr 15, 2010 42.38 42.57 42.01 42.30 257,877 -0.22(-0.53%)
Apr 14, 2010 42.34 42.58 41.81 42.52 258,151 +0.29(+0.68%)
Apr 13, 2010 42.27 42.43 41.90 42.23 342,313 -0.06(-0.13%)
Apr 12, 2010 42.15 42.44 41.74 42.29 241,171 +0.15(+0.35%)
Apr 09, 2010 42.22 42.43 41.72 42.14 254,706 -0.16(-0.37%)
Apr 08, 2010 42.44 42.49 42.06 42.30 287,251 -0.43(-1.00%)
Apr 07, 2010 43.37 43.40 42.16 42.73 476,144 -0.88(-2.01%)
Apr 06, 2010 43.43 43.67 43.20 43.60 347,198 +0.79(+1.85%)
Apr 05, 2010 42.24 43.82 41.89 42.81 825,257 +0.94(+2.25%)
Apr 01, 2010 40.18 41.87 41.87 41.87 1,160,222 +2.51(+6.37%)
Mar 31, 2010 39.09 39.52 38.14 39.36 554,631 -0.03(-0.07%)
Mar 30, 2010 39.32 39.51 39.10 39.39 456,457 +0.22(+0.57%)
Mar 29, 2010 38.98 39.37 38.72 39.16 317,589 +0.41(+1.06%)
Mar 26, 2010 38.47 38.94 38.45 38.75 436,381 +0.41(+1.07%)
Mar 25, 2010 39.13 39.20 38.32 38.34 389,250 -0.44(-1.13%)
Mar 24, 2010 39.48 39.53 38.78 38.78 189,153 -0.84(-2.12%)
Mar 23, 2010 38.93 39.63 38.79 39.62 267,465 +0.62(+1.58%)
Mar 22, 2010 38.43 39.06 38.33 39.01 224,398 +0.37(+0.97%)
Mar 19, 2010 39.37 39.37 38.58 38.63 350,912 -0.60(-1.52%)
Mar 18, 2010 39.40 39.52 39.06 39.23 129,656 -0.28(-0.71%)
Mar 17, 2010 39.39 39.70 39.39 39.51 291,857 +0.25(+0.64%)
Mar 16, 2010 39.03 39.44 38.79 39.26 173,040 +0.41(+1.06%)
Mar 15, 2010 38.64 38.89 38.59 38.85 133,232 -0.25(-0.64%)
Mar 12, 2010 39.16 39.26 38.81 39.10 608,052 +0.17(+0.43%)
Mar 11, 2010 38.46 39.00 38.16 38.93 413,913 +0.20(+0.51%)
Mar 10, 2010 38.90 39.19 38.36 38.74 175,733 -0.01(-0.02%)
Mar 09, 2010 38.08 38.82 37.85 38.75 420,417 +0.63(+1.66%)
Mar 08, 2010 37.97 38.36 37.97 38.11 239,742 -0.17(-0.44%)
Mar 05, 2010 38.14 38.47 38.14 38.28 239,313 +0.40(+1.06%)
Mar 04, 2010 38.09 38.23 37.74 37.88 151,376 -0.21(-0.56%)
Mar 03, 2010 37.67 38.66 37.67 38.09 457,126 +0.42(+1.11%)
Mar 02, 2010 36.77 37.77 36.75 37.67 525,315 +0.86(+2.33%)
Mar 01, 2010 36.45 37.20 36.42 36.81 351,527 +0.47(+1.28%)
Feb 26, 2010 36.63 36.84 36.18 36.35 510,712 -0.28(-0.76%)
Feb 25, 2010 35.60 36.65 35.56 36.63 208,967 +0.42(+1.16%)
Feb 24, 2010 36.07 36.40 35.71 36.21 154,623 +0.36(+1.01%)
Feb 23, 2010 36.13 36.13 35.58 35.85 243,264 -0.46(-1.26%)
Feb 22, 2010 36.38 36.44 36.07 36.30 204,781 -0.07(-0.18%)
Feb 19, 2010 35.80 36.55 35.75 36.37 443,047 +0.57(+1.59%)
Feb 18, 2010 34.82 35.87 34.82 35.80 273,547 +0.86(+2.46%)
Feb 17, 2010 34.66 34.95 34.48 34.94 368,087 +0.50(+1.46%)
Feb 16, 2010 34.47 34.66 34.28 34.44 200,656 +0.20(+0.57%)
Feb 12, 2010 33.61 34.24 34.24 34.24 263,058 +0.33(+0.96%)
Feb 11, 2010 33.44 33.97 33.05 33.91 262,281 +0.47(+1.39%)
Feb 10, 2010 33.14 33.52 32.45 33.45 294,122 +0.07(+0.20%)
Feb 09, 2010 33.34 33.77 32.59 33.38 363,043 +0.51(+1.56%)
Feb 08, 2010 33.20 33.52 32.84 32.87 192,453 -0.39(-1.18%)
Feb 05, 2010 32.99 33.30 32.40 33.26 258,798 +0.24(+0.73%)
Feb 04, 2010 34.15 34.25 32.98 33.02 238,084 -1.44(-4.17%)
Feb 03, 2010 34.19 34.65 34.02 34.46 217,155 +0.06(+0.16%)
Feb 02, 2010 34.17 34.50 34.01 34.40 301,812 +0.36(+1.07%)
Feb 01, 2010 33.59 34.15 33.41 34.04 313,983 +0.67(+2.01%)
Jan 29, 2010 33.70 34.08 33.18 33.36 420,948 -0.26(-0.78%)
Jan 28, 2010 34.05 34.05 33.61 33.63 246,519 -0.42(-1.23%)
Jan 27, 2010 33.86 34.08 33.46 34.05 173,810 +0.04(+0.11%)
Jan 26, 2010 34.12 34.74 33.97 34.01 229,757 -0.34(-0.98%)
Jan 25, 2010 34.67 34.67 34.02 34.34 302,634 -0.01(-0.03%)
Jan 22, 2010 34.86 35.16 34.18 34.35 438,543 -0.61(-1.73%)
Jan 21, 2010 35.41 35.59 34.76 34.96 398,986 -0.45(-1.26%)
Jan 20, 2010 35.37 35.53 34.87 35.41 269,270 -0.37(-1.04%)
Jan 19, 2010 35.42 35.79 35.31 35.78 268,966 +0.35(+1.00%)
Jan 15, 2010 36.75 35.43 35.43 35.43 280,645 -0.65(-1.81%)
Jan 14, 2010 36.27 36.33 35.92 36.08 152,793 -0.09(-0.26%)
Jan 13, 2010 35.82 36.24 35.44 36.17 735,303 +0.39(+1.09%)
Jan 12, 2010 35.16 35.79 35.16 35.78 351,311 +0.22(+0.63%)
Jan 11, 2010 35.66 35.77 35.41 35.56 268,245 +0.11(+0.31%)
Jan 08, 2010 35.08 35.45 35.02 35.45 351,020 +0.13(+0.37%)
Jan 07, 2010 34.28 35.56 34.15 35.32 741,591 +1.07(+3.12%)
Jan 06, 2010 34.38 35.28 34.00 34.25 1,166,630 +0.48(+1.43%)
Jan 05, 2010 33.33 33.92 33.30 33.76 753,180 +0.28(+0.83%)
Jan 04, 2010 33.35 33.79 33.24 33.49 892,129 +0.36(+1.09%)
Dec 31, 2009 33.59 33.12 33.12 33.12 454,066 -0.38(-1.14%)
Dec 30, 2009 33.97 34.01 32.97 33.50 351,915 -0.35(-1.04%)
Dec 29, 2009 33.77 34.11 33.62 33.86 236,379 +0.07(+0.22%)
Dec 28, 2009 33.56 33.80 33.47 33.78 162,494 +0.22(+0.66%)
Dec 24, 2009 33.68 33.80 33.46 33.56 150,783 +0.04(+0.11%)
Dec 23, 2009 33.07 33.62 32.90 33.52 220,917 +0.66(+2.01%)
Dec 22, 2009 32.97 33.18 32.70 32.86 195,536 +0.02(+0.06%)
Dec 21, 2009 32.66 33.28 32.59 32.84 437,243 +0.46(+1.41%)
Dec 18, 2009 32.69 32.69 31.97 32.39 761,302 +0.02(+0.06%)
Dec 17, 2009 32.00 32.45 31.81 32.37 314,542 +0.33(+1.02%)
Dec 16, 2009 31.99 32.31 31.75 32.04 276,413 +0.22(+0.70%)
Dec 15, 2009 31.86 32.14 31.63 31.82 398,537 -0.19(-0.58%)
Dec 14, 2009 32.02 32.06 31.91 32.01 384,227 +0.30(+0.94%)
Dec 11, 2009 31.52 31.91 31.40 31.71 365,595 +0.40(+1.28%)
Dec 10, 2009 31.60 31.80 31.09 31.31 265,137 -0.21(-0.68%)
Dec 09, 2009 31.21 32.03 31.12 31.52 412,495 +0.72(+2.32%)
Dec 08, 2009 31.03 31.41 30.56 30.81 3,940,446 -0.53(-1.69%)
Dec 07, 2009 31.24 31.60 31.06 31.34 264,991 +0.19(+0.60%)
Dec 04, 2009 31.50 31.70 30.53 31.15 249,231 +0.46(+1.48%)
Dec 03, 2009 31.24 31.50 30.66 30.70 391,837 -0.35(-1.14%)
Dec 02, 2009 30.40 31.61 30.40 31.05 537,892 +0.59(+1.92%)
Dec 01, 2009 30.66 30.67 29.90 30.46 691,510 +0.46(+1.55%)
Nov 30, 2009 29.89 30.10 29.54 30.00 484,929 -0.03(-0.09%)
Nov 27, 2009 30.19 30.59 29.77 30.03 204,014 -0.64(-2.09%)
Nov 25, 2009 30.79 30.95 30.48 30.67 340,441 -1.10(-3.45%)
Nov 24, 2009 32.70 32.70 30.62 31.77 1,021,685 +1.19(+3.89%)
Nov 23, 2009 30.07 31.02 30.07 30.58 786,231 +0.93(+3.13%)
Nov 20, 2009 28.76 29.68 28.72 29.65 476,322 +0.68(+2.34%)
Nov 19, 2009 28.85 29.05 28.49 28.97 627,288 -0.06(-0.19%)
Nov 18, 2009 28.87 29.04 28.31 29.02 576,579 +0.07(+0.22%)
Nov 17, 2009 29.13 29.18 28.71 28.96 392,072 -0.34(-1.17%)
Nov 16, 2009 29.28 29.66 29.09 29.30 424,580 +0.32(+1.09%)
Nov 13, 2009 29.02 29.28 28.67 28.99 518,283 -0.08(-0.29%)
Nov 12, 2009 30.30 30.36 29.02 29.07 477,408 -1.34(-4.40%)
Nov 11, 2009 30.90 30.90 30.30 30.41 553,306 -0.19(-0.61%)
Nov 10, 2009 30.42 30.89 30.22 30.60 334,930 -0.01(-0.03%)
Nov 09, 2009 30.41 30.86 30.33 30.60 229,331 +0.47(+1.57%)
Nov 06, 2009 29.83 30.57 29.69 30.13 323,024 -0.11(-0.37%)
Nov 05, 2009 29.27 30.32 29.22 30.24 395,170 +1.20(+4.13%)
Nov 04, 2009 29.83 29.99 29.01 29.04 522,549 -0.72(-2.40%)
Nov 03, 2009 29.12 29.84 29.03 29.76 416,827 +0.36(+1.23%)
Nov 02, 2009 29.70 30.23 28.82 29.40 465,526 -0.03(-0.09%)
Oct 30, 2009 30.26 30.26 29.17 29.42 407,444 -1.15(-3.77%)
Oct 29, 2009 29.92 30.74 29.74 30.58 318,523 +0.87(+2.94%)
Oct 28, 2009 30.78 31.05 29.67 29.70 398,908 -1.30(-4.20%)
Oct 27, 2009 31.28 31.68 30.90 31.00 226,237 -0.12(-0.39%)
Oct 26, 2009 31.57 32.23 30.95 31.12 257,469 -0.51(-1.62%)
Oct 23, 2009 32.03 32.10 31.56 31.64 461,816 -1.24(-3.76%)
Oct 22, 2009 32.11 33.08 31.72 32.87 312,496 +0.62(+1.93%)
Oct 21, 2009 32.36 33.36 32.23 32.25 279,196 -0.27(-0.83%)
Oct 20, 2009 32.23 32.61 32.20 32.52 302,437 -0.33(-1.02%)
Oct 19, 2009 32.49 33.30 32.43 32.85 345,214 +0.52(+1.61%)
Oct 16, 2009 31.76 32.44 31.55 32.33 588,630 +0.42(+1.31%)
Oct 15, 2009 31.64 32.04 31.48 31.91 542,435 +0.13(+0.41%)
Oct 14, 2009 32.27 32.65 31.70 31.78 881,078 -0.24(-0.75%)
Oct 13, 2009 32.19 32.42 31.78 32.03 586,304 -0.12(-0.38%)
Oct 12, 2009 32.44 32.71 32.07 32.15 642,066 -0.20(-0.60%)
Oct 09, 2009 32.73 33.09 32.25 32.34 763,474 -0.39(-1.19%)
Oct 08, 2009 33.54 33.70 32.57 32.73 1,089,401 +0.21(+0.66%)
Oct 07, 2009 31.51 34.32 31.51 32.52 1,691,833 +2.32(+7.69%)
Oct 06, 2009 29.63 31.03 29.62 30.20 640,906 +1.00(+3.44%)
Oct 05, 2009 29.02 29.23 28.49 29.19 507,743 +0.40(+1.39%)
Oct 02, 2009 28.60 29.08 28.40 28.79 244,313 -0.17(-0.58%)
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.