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

Acuity Brands Inc (NY: AYI )

249.30 -4.70 (-1.85%)
Streaming Delayed Price Updated: 1:15 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 (%)
Oct 29, 2021 206.23 207.15 201.56 203.96 304,579 -2.59(-1.25%)
Oct 28, 2021 202.82 206.80 202.46 206.55 240,863 +4.68(+2.32%)
Oct 27, 2021 204.52 205.02 201.57 201.88 257,486 -2.50(-1.22%)
Oct 26, 2021 205.60 204.38 273,412 -1.16(-0.57%)
Oct 25, 2021 203.13 206.87 202.55 205.54 404,806 +2.35(+1.16%)
Oct 22, 2021 204.05 205.91 202.09 203.19 211,233 -0.37(-0.18%)
Oct 21, 2021 203.41 208.46 201.88 203.55 268,072 -0.38(-0.18%)
Oct 20, 2021 205.86 207.26 203.46 203.93 440,638 -3.24(-1.56%)
Oct 19, 2021 209.69 209.69 206.09 207.17 162,280 -2.00(-0.95%)
Oct 18, 2021 204.90 211.00 204.90 209.16 277,203 +2.92(+1.42%)
Oct 15, 2021 208.99 210.65 205.96 206.24 249,410 -1.02(-0.49%)
Oct 14, 2021 206.51 209.09 204.93 207.27 396,731 +2.62(+1.28%)
Oct 13, 2021 205.86 205.86 200.23 204.65 546,041 -0.85(-0.42%)
Oct 12, 2021 208.14 208.68 203.75 205.50 398,486 +1.28(+0.63%)
Oct 11, 2021 201.76 207.79 200.43 204.22 600,831 +2.97(+1.47%)
Oct 08, 2021 198.97 201.56 196.63 201.25 567,929 +3.56(+1.80%)
Oct 07, 2021 199.82 200.33 195.93 197.69 622,791 +3.66(+1.89%)
Oct 06, 2021 192.20 202.41 191.34 194.03 1,348,344 +19.07(+10.90%)
Oct 05, 2021 173.30 176.30 172.12 174.96 418,212 +2.34(+1.36%)
Oct 04, 2021 172.16 174.72 171.04 172.62 371,719 +0.18(+0.10%)
Oct 01, 2021 172.62 173.91 168.80 172.44 453,671 +0.42(+0.24%)
Sep 30, 2021 176.35 177.59 171.93 172.02 279,646 -2.82(-1.61%)
Sep 29, 2021 174.17 176.52 169.44 174.84 412,999 +0.53(+0.30%)
Sep 28, 2021 178.01 178.73 173.55 174.31 249,250 -3.96(-2.22%)
Sep 27, 2021 179.36 183.56 177.87 178.27 312,598 -0.86(-0.48%)
Sep 24, 2021 177.35 180.61 176.62 179.13 235,424 +1.33(+0.75%)
Sep 23, 2021 174.18 179.05 173.73 177.81 316,204 +5.62(+3.26%)
Sep 22, 2021 169.11 174.16 169.11 172.19 326,037 +3.51(+2.08%)
Sep 21, 2021 169.82 169.94 166.48 168.68 363,578 +0.19(+0.11%)
Sep 20, 2021 164.40 168.96 162.53 168.49 373,965 +0.07(+0.04%)
Sep 17, 2021 170.07 170.07 165.32 168.42 1,070,397 -2.79(-1.63%)
Sep 16, 2021 170.25 172.75 168.97 171.21 197,444 +1.54(+0.91%)
Sep 15, 2021 167.82 170.06 167.66 169.67 253,825 +1.84(+1.09%)
Sep 14, 2021 172.34 172.93 167.43 167.83 235,239 -3.53(-2.06%)
Sep 13, 2021 172.37 172.37 168.07 171.37 229,686 -0.19(-0.11%)
Sep 10, 2021 173.12 174.64 171.36 171.56 237,343 +0.01(+0.01%)
Sep 09, 2021 170.66 176.38 170.55 171.54 207,438 +0.39(+0.23%)
Sep 08, 2021 171.44 173.10 169.99 171.16 321,272 -1.24(-0.72%)
Sep 07, 2021 174.66 176.54 172.15 172.40 226,237 -3.44(-1.96%)
Sep 03, 2021 178.04 178.04 175.60 175.84 215,418 -2.59(-1.45%)
Sep 02, 2021 181.08 181.08 177.12 178.43 282,687 -1.14(-0.64%)
Sep 01, 2021 183.62 183.62 178.63 179.57 373,654 -3.52(-1.92%)
Aug 31, 2021 183.65 184.82 179.72 183.09 246,533 -1.01(-0.55%)
Aug 30, 2021 187.69 187.69 184.05 184.11 162,355 -2.46(-1.32%)
Aug 27, 2021 183.20 187.36 182.64 186.57 252,059 +2.65(+1.44%)
Aug 26, 2021 186.12 186.62 183.66 183.92 190,135 -1.73(-0.93%)
Aug 25, 2021 183.95 187.26 183.95 185.64 122,838 +1.34(+0.73%)
Aug 24, 2021 183.84 186.73 182.57 184.31 227,996 +1.70(+0.93%)
Aug 23, 2021 180.72 183.73 180.39 182.61 218,602 +2.90(+1.61%)
Aug 20, 2021 175.88 180.12 174.03 179.71 149,895 +3.50(+1.99%)
Aug 19, 2021 175.74 177.38 174.62 176.21 178,005 -1.40(-0.79%)
Aug 18, 2021 178.65 179.96 177.35 177.61 260,381 -2.26(-1.26%)
Aug 17, 2021 181.25 182.81 177.39 179.87 337,471 -1.89(-1.04%)
Aug 16, 2021 180.09 184.04 178.65 181.75 222,828 +1.14(+0.63%)
Aug 13, 2021 181.39 181.42 179.43 180.61 191,355 +0.29(+0.16%)
Aug 12, 2021 180.28 181.30 178.26 180.33 166,204 -0.89(-0.49%)
Aug 11, 2021 178.56 181.61 177.43 181.22 253,610 +3.43(+1.93%)
Aug 10, 2021 172.57 177.94 171.71 177.79 254,368 +4.83(+2.79%)
Aug 09, 2021 176.46 177.54 172.67 172.95 218,729 -4.63(-2.61%)
Aug 06, 2021 176.62 177.75 175.20 177.59 196,780 +2.80(+1.60%)
Aug 05, 2021 172.08 175.68 171.33 174.79 207,977 +2.35(+1.36%)
Aug 04, 2021 173.18 175.73 172.20 172.44 349,389 -2.30(-1.32%)
Aug 03, 2021 172.23 175.60 170.62 174.74 308,458 +3.11(+1.81%)
Aug 02, 2021 174.34 177.78 171.49 171.63 324,382 -2.38(-1.37%)
Jul 30, 2021 169.80 174.48 169.80 174.01 341,440 +2.83(+1.65%)
Jul 29, 2021 170.12 172.40 168.23 171.19 238,375 +3.27(+1.95%)
Jul 28, 2021 168.34 169.03 165.38 167.91 441,441 +0.33(+0.20%)
Jul 27, 2021 168.06 169.35 165.09 167.59 406,509 -2.17(-1.28%)
Jul 26, 2021 167.22 170.01 165.83 169.76 332,136 +4.01(+2.42%)
Jul 23, 2021 167.35 167.66 165.05 165.75 612,844 +0.05(+0.03%)
Jul 22, 2021 168.68 168.68 164.80 165.70 274,389 -3.19(-1.89%)
Jul 21, 2021 167.98 172.67 167.98 168.89 282,634 +2.07(+1.24%)
Jul 20, 2021 161.16 168.84 160.26 166.81 338,209 +6.26(+3.90%)
Jul 19, 2021 161.23 162.63 158.33 160.55 438,467 -3.76(-2.29%)
Jul 16, 2021 167.35 167.35 164.13 164.31 245,486 -2.12(-1.28%)
Jul 15, 2021 163.88 167.24 163.72 166.44 257,879 +0.97(+0.59%)
Jul 14, 2021 168.49 169.68 164.75 165.46 367,885 -2.26(-1.35%)
Jul 13, 2021 172.09 172.09 166.86 167.72 279,086 -5.59(-3.23%)
Jul 12, 2021 171.00 173.31 170.17 173.31 420,811 +1.21(+0.70%)
Jul 09, 2021 170.94 172.65 169.81 172.10 313,167 +4.11(+2.45%)
Jul 08, 2021 166.76 170.02 165.35 167.99 452,746 -2.09(-1.23%)
Jul 07, 2021 169.17 172.37 166.07 170.08 583,155 +1.53(+0.91%)
Jul 06, 2021 177.22 177.22 167.75 168.56 569,430 -8.64(-4.88%)
Jul 02, 2021 175.87 178.16 174.67 177.20 636,489 +2.45(+1.40%)
Jul 01, 2021 187.28 190.35 173.92 174.75 1,035,659 -10.68(-5.76%)
Jun 30, 2021 185.51 186.12 183.86 185.43 556,832 -1.32(-0.71%)
Jun 29, 2021 187.92 190.54 186.59 186.75 542,506 -1.38(-0.73%)
Jun 28, 2021 192.59 192.59 186.50 188.13 384,580 -3.33(-1.74%)
Jun 25, 2021 190.00 192.36 189.80 191.46 490,749 +1.46(+0.77%)
Jun 24, 2021 191.28 191.94 188.69 190.00 475,779 +0.36(+0.19%)
Jun 23, 2021 186.96 191.84 184.07 189.64 533,914 +5.19(+2.82%)
Jun 22, 2021 183.08 185.75 182.02 184.45 298,852 +0.87(+0.48%)
Jun 21, 2021 179.63 185.30 179.63 183.58 254,462 +6.58(+3.72%)
Jun 18, 2021 177.01 179.45 175.12 176.99 658,523 -3.44(-1.91%)
Jun 17, 2021 185.40 185.40 178.37 180.43 257,703 -4.85(-2.62%)
Jun 16, 2021 187.18 187.88 183.98 185.28 322,524 -2.94(-1.56%)
Jun 15, 2021 185.32 188.34 183.55 188.22 235,296 +3.56(+1.93%)
Jun 14, 2021 185.39 187.87 183.53 184.66 445,909 -1.94(-1.04%)
Jun 11, 2021 184.29 186.72 184.29 186.60 153,730 +2.39(+1.30%)
Jun 10, 2021 186.27 186.27 182.87 184.21 168,577 -0.84(-0.46%)
Jun 09, 2021 187.35 188.21 184.87 185.05 203,145 -1.88(-1.01%)
Jun 08, 2021 185.72 187.00 183.82 186.94 173,740 +1.49(+0.80%)
Jun 07, 2021 189.18 189.18 183.29 185.45 282,780 -1.53(-0.82%)
Jun 04, 2021 185.36 187.05 183.95 186.98 300,678 +3.33(+1.81%)
Jun 03, 2021 182.02 184.45 181.93 183.65 337,028 +1.05(+0.58%)
Jun 02, 2021 185.44 185.44 181.27 182.59 329,340 -1.08(-0.59%)
Jun 01, 2021 186.21 186.62 182.20 183.68 491,670 -0.49(-0.26%)
May 28, 2021 183.87 184.82 181.67 184.16 388,212 +0.67(+0.37%)
May 27, 2021 180.33 183.67 180.33 183.49 420,425 +5.40(+3.03%)
May 26, 2021 175.54 178.28 174.93 178.08 784,956 +3.34(+1.91%)
May 25, 2021 179.28 179.47 174.50 174.74 311,875 -3.44(-1.93%)
May 24, 2021 177.74 179.53 175.98 178.18 189,800 +2.42(+1.38%)
May 21, 2021 175.75 178.51 173.28 175.76 747,609 +1.61(+0.92%)
May 20, 2021 174.76 176.40 172.69 174.16 472,693 +0.02(+0.01%)
May 19, 2021 172.30 174.76 169.07 174.14 419,353 -1.33(-0.76%)
May 18, 2021 180.83 181.65 175.30 175.47 533,526 -4.17(-2.32%)
May 17, 2021 183.62 186.16 178.57 179.64 541,430 -3.94(-2.14%)
May 14, 2021 186.01 186.36 182.85 183.58 364,609 -1.13(-0.61%)
May 13, 2021 180.11 185.70 179.44 184.71 280,429 +5.53(+3.09%)
May 12, 2021 184.71 185.76 178.81 179.17 260,804 -6.36(-3.43%)
May 11, 2021 183.95 187.28 182.45 185.54 365,501 -1.06(-0.57%)
May 10, 2021 190.06 192.93 186.57 186.60 369,571 -3.40(-1.79%)
May 07, 2021 188.38 190.63 186.84 190.00 380,479 +1.15(+0.61%)
May 06, 2021 188.06 189.00 184.47 188.85 318,769 +0.82(+0.44%)
May 05, 2021 186.77 188.25 184.54 188.03 212,168 +2.27(+1.22%)
May 04, 2021 184.80 186.75 182.48 185.76 270,712 -0.36(-0.19%)
May 03, 2021 185.18 187.79 182.16 186.11 225,594 +2.18(+1.19%)
Apr 30, 2021 188.16 190.26 183.46 183.93 626,156 -6.14(-3.23%)
Apr 29, 2021 188.14 190.20 185.51 190.07 616,885 +3.84(+2.06%)
Apr 28, 2021 184.41 186.56 182.93 186.23 633,551 +1.53(+0.83%)
Apr 27, 2021 180.25 185.19 178.22 184.71 536,397 +4.49(+2.49%)
Apr 26, 2021 176.85 180.64 176.79 180.22 483,144 +3.60(+2.04%)
Apr 23, 2021 168.94 177.39 168.55 176.62 484,847 +8.03(+4.76%)
Apr 22, 2021 170.11 170.80 167.53 168.59 604,952 -1.57(-0.92%)
Apr 21, 2021 170.15 171.36 168.34 170.15 770,843 -0.19(-0.11%)
Apr 20, 2021 172.76 173.03 168.26 170.34 262,880 -1.96(-1.14%)
Apr 19, 2021 169.57 172.42 169.28 172.30 308,537 +2.48(+1.46%)
Apr 16, 2021 170.46 171.23 169.42 169.82 325,484 +0.97(+0.58%)
Apr 15, 2021 168.80 168.99 166.48 168.85 330,489 +0.19(+0.11%)
Apr 14, 2021 168.88 170.56 168.10 168.66 330,310 +0.22(+0.13%)
Apr 13, 2021 168.80 169.38 166.47 168.45 317,961 -2.66(-1.56%)
Apr 12, 2021 168.57 171.42 166.32 171.11 389,124 +2.52(+1.49%)
Apr 09, 2021 165.61 168.79 165.61 168.59 383,975 +2.89(+1.75%)
Apr 08, 2021 165.98 166.17 163.68 165.70 456,871 +0.27(+0.16%)
Apr 07, 2021 167.56 167.74 163.81 165.44 515,833 -2.17(-1.29%)
Apr 06, 2021 168.71 171.99 165.54 167.60 448,607 -2.40(-1.41%)
Apr 05, 2021 171.39 171.99 166.99 170.00 786,488 +2.68(+1.60%)
Apr 01, 2021 165.44 169.64 164.10 167.33 1,063,401 +3.86(+2.36%)
Mar 31, 2021 151.06 167.83 150.53 163.46 2,482,879 +19.21(+13.32%)
Mar 30, 2021 143.42 145.24 140.43 144.25 781,183 +1.28(+0.89%)
Mar 29, 2021 144.24 147.26 142.64 142.98 520,033 -1.31(-0.91%)
Mar 26, 2021 141.67 144.94 138.72 144.28 661,761 +8.48(+6.24%)
Mar 25, 2021 131.00 136.48 129.13 135.80 363,158 +5.46(+4.19%)
Mar 24, 2021 131.82 133.00 129.76 130.34 455,462 +1.06(+0.82%)
Mar 23, 2021 132.35 133.33 127.81 129.28 687,471 -4.68(-3.49%)
Mar 22, 2021 135.53 135.53 131.36 133.96 610,994 -1.18(-0.87%)
Mar 19, 2021 135.77 136.32 133.08 135.14 1,124,571 -0.99(-0.73%)
Mar 18, 2021 141.40 141.47 135.53 136.13 497,354 -6.10(-4.29%)
Mar 17, 2021 142.21 144.58 140.53 142.23 506,831 -0.10(-0.07%)
Mar 16, 2021 145.63 145.88 140.82 142.33 602,348 -3.15(-2.17%)
Mar 15, 2021 138.43 146.29 136.55 145.48 665,970 +5.96(+4.27%)
Mar 12, 2021 133.07 140.53 132.68 139.52 486,025 +5.77(+4.31%)
Mar 11, 2021 133.74 135.62 132.59 133.75 252,269 +0.63(+0.48%)
Mar 10, 2021 130.86 133.35 129.57 133.12 426,632 +3.52(+2.71%)
Mar 09, 2021 130.77 131.54 127.70 129.60 374,984 -0.56(-0.43%)
Mar 08, 2021 125.42 130.77 124.27 130.16 340,066 +5.12(+4.10%)
Mar 05, 2021 122.40 125.78 118.99 125.03 284,852 +3.94(+3.26%)
Mar 04, 2021 123.67 124.79 118.56 121.09 300,351 -3.15(-2.54%)
Mar 03, 2021 125.65 127.47 123.83 124.24 374,495 -0.95(-0.76%)
Mar 02, 2021 125.57 125.57 122.86 125.19 374,489 -0.81(-0.65%)
Mar 01, 2021 124.84 127.24 123.10 126.01 288,677 +3.85(+3.16%)
Feb 26, 2021 123.08 124.33 120.28 122.15 275,162 -0.39(-0.32%)
Feb 25, 2021 126.69 127.63 122.13 122.54 304,696 -3.99(-3.16%)
Feb 24, 2021 125.93 127.71 125.22 126.53 293,224 +1.35(+1.08%)
Feb 23, 2021 120.57 125.49 117.61 125.18 298,427 +3.85(+3.18%)
Feb 22, 2021 120.39 122.51 118.55 121.33 333,807 +0.69(+0.58%)
Feb 19, 2021 120.43 121.81 118.99 120.64 308,876 +1.32(+1.10%)
Feb 18, 2021 120.37 120.60 116.82 119.32 277,676 -1.65(-1.37%)
Feb 17, 2021 121.68 122.46 119.40 120.97 215,748 -1.59(-1.29%)
Feb 16, 2021 125.62 126.12 122.30 122.56 221,114 -1.88(-1.51%)
Feb 12, 2021 122.96 124.53 122.50 124.44 175,938 +0.80(+0.65%)
Feb 11, 2021 121.72 124.38 121.72 123.64 251,278 +2.23(+1.84%)
Feb 10, 2021 123.70 124.18 120.87 121.41 223,115 -1.35(-1.10%)
Feb 09, 2021 124.63 124.73 121.34 122.76 198,498 -0.94(-0.76%)
Feb 08, 2021 120.70 123.72 120.70 123.70 437,565 +3.73(+3.11%)
Feb 05, 2021 118.87 120.03 117.82 119.96 219,443 +2.00(+1.70%)
Feb 04, 2021 118.14 119.69 116.93 117.96 353,501 +0.77(+0.66%)
Feb 03, 2021 119.01 119.28 116.10 117.19 340,660 -1.40(-1.18%)
Feb 02, 2021 125.82 125.82 117.19 118.58 607,680 -5.43(-4.38%)
Feb 01, 2021 120.62 124.30 119.32 124.01 428,224 +4.89(+4.11%)
Jan 29, 2021 123.06 125.33 118.68 119.12 743,523 -3.80(-3.10%)
Jan 28, 2021 128.54 131.75 121.84 122.92 567,727 -6.88(-5.30%)
Jan 27, 2021 119.67 134.33 118.84 129.80 1,206,185 +8.03(+6.60%)
Jan 26, 2021 124.17 124.62 121.35 121.77 502,410 -1.28(-1.04%)
Jan 25, 2021 121.75 123.90 120.78 123.04 635,094 +1.30(+1.07%)
Jan 22, 2021 120.31 122.09 119.01 121.75 324,218 +0.62(+0.52%)
Jan 21, 2021 117.65 121.83 117.30 121.12 689,343 +3.68(+3.13%)
Jan 20, 2021 116.26 117.85 114.43 117.45 580,495 +1.17(+1.01%)
Jan 19, 2021 117.90 119.50 115.48 116.28 618,580 -0.48(-0.41%)
Jan 15, 2021 115.64 117.60 114.64 116.75 622,273 -0.11(-0.09%)
Jan 14, 2021 116.58 117.65 114.33 116.86 570,526 +1.18(+1.02%)
Jan 13, 2021 117.66 118.31 114.69 115.68 350,666 -1.84(-1.57%)
Jan 12, 2021 115.28 117.58 113.81 117.53 429,019 +2.49(+2.17%)
Jan 11, 2021 113.50 115.61 113.35 115.03 501,518 +0.25(+0.22%)
Jan 08, 2021 122.22 122.70 113.95 114.78 787,188 -5.22(-4.35%)
Jan 07, 2021 123.82 124.69 116.63 120.00 1,197,156 -6.97(-5.49%)
Jan 06, 2021 122.38 127.73 121.68 126.97 633,402 +7.18(+6.00%)
Jan 05, 2021 120.39 123.14 118.87 119.78 523,295 +0.81(+0.68%)
Jan 04, 2021 120.60 122.65 118.10 118.97 681,138 -0.86(-0.72%)
Dec 31, 2020 119.83 119.83 119.83 456,109 +0.55(+0.46%)
Dec 30, 2020 117.21 119.74 117.21 119.28 456,109 +2.27(+1.94%)
Dec 29, 2020 118.28 119.45 116.08 117.01 342,583 -1.48(-1.25%)
Dec 28, 2020 119.39 119.85 118.03 118.49 265,482 +0.78(+0.66%)
Dec 24, 2020 116.88 117.91 115.03 117.71 132,377 +0.58(+0.50%)
Dec 23, 2020 115.75 118.23 114.99 117.13 550,230 +3.40(+2.99%)
Dec 22, 2020 115.42 115.42 113.07 113.72 702,481 -0.86(-0.75%)
Dec 21, 2020 113.00 115.44 111.94 114.58 431,174 -0.82(-0.71%)
Dec 18, 2020 113.72 116.45 113.23 115.41 1,337,008 +2.23(+1.97%)
Dec 17, 2020 113.34 113.34 111.46 113.18 418,764 +0.95(+0.85%)
Dec 16, 2020 113.20 113.60 110.94 112.23 473,098 -1.99(-1.74%)
Dec 15, 2020 112.98 114.22 110.93 114.22 508,303 +2.98(+2.68%)
Dec 14, 2020 115.78 115.78 111.01 111.24 458,854 -3.59(-3.13%)
Dec 11, 2020 112.44 114.93 112.02 114.83 409,661 +1.00(+0.88%)
Dec 10, 2020 114.73 115.74 113.33 113.83 465,642 -1.95(-1.68%)
Dec 09, 2020 117.94 119.13 115.49 115.78 767,991 -1.83(-1.56%)
Dec 08, 2020 116.62 119.72 116.29 117.61 425,394 +0.37(+0.31%)
Dec 07, 2020 121.89 121.89 116.96 117.25 490,011 -4.42(-3.64%)
Dec 04, 2020 120.34 121.67 119.09 121.67 405,518 +2.44(+2.05%)
Dec 03, 2020 118.28 119.98 116.39 119.23 448,946 +1.54(+1.31%)
Dec 02, 2020 117.23 118.81 117.06 117.68 437,268 -0.48(-0.41%)
Dec 01, 2020 119.24 119.80 117.34 118.17 452,449 +0.68(+0.58%)
Nov 30, 2020 119.36 120.79 117.48 117.48 642,124 -2.39(-2.00%)
Nov 27, 2020 120.94 121.65 118.54 119.88 178,456 -0.34(-0.28%)
Nov 25, 2020 119.55 120.56 117.15 120.22 465,947 -0.72(-0.60%)
Nov 24, 2020 114.77 121.64 114.42 120.94 654,820 +7.48(+6.59%)
Nov 23, 2020 109.56 113.55 109.18 113.46 479,618 +4.74(+4.36%)
Nov 20, 2020 110.28 110.93 107.42 108.72 493,534 -2.45(-2.21%)
Nov 19, 2020 108.76 111.22 107.45 111.17 437,363 +2.54(+2.34%)
Nov 18, 2020 107.17 110.02 106.20 108.63 691,730 +1.79(+1.68%)
Nov 17, 2020 105.37 107.78 104.67 106.84 505,458 -0.03(-0.03%)
Nov 16, 2020 105.50 106.96 103.75 106.87 448,367 +3.69(+3.58%)
Nov 13, 2020 100.59 104.09 100.36 103.17 407,438 +3.74(+3.76%)
Nov 12, 2020 100.62 100.66 98.31 99.43 532,879 -2.09(-2.06%)
Nov 11, 2020 105.52 105.69 101.14 101.52 417,785 -3.00(-2.87%)
Nov 10, 2020 103.53 105.08 102.75 104.52 470,385 +1.95(+1.90%)
Nov 09, 2020 100.63 103.82 98.98 102.57 987,644 +8.23(+8.73%)
Nov 06, 2020 94.30 96.12 94.10 94.34 318,614 +0.23(+0.24%)
Nov 05, 2020 92.08 95.52 91.68 94.11 426,337 +3.53(+3.90%)
Nov 04, 2020 92.33 92.40 89.91 90.58 449,302 -3.34(-3.56%)
Nov 03, 2020 92.95 94.59 92.66 93.92 611,661 +2.32(+2.53%)
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.