Skip to main content
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 (%)
May 31, 2016 250.21 256.70 250.21 251.88 726,781 +2.75(+1.10%)
May 27, 2016 249.05 249.13 249.13 249.13 149,018 +1.05(+0.42%)
May 26, 2016 249.45 250.54 246.82 248.08 223,103 -0.65(-0.26%)
May 25, 2016 249.92 251.13 247.40 248.73 270,969 -0.37(-0.15%)
May 24, 2016 245.33 251.08 243.19 249.10 370,756 +5.10(+2.09%)
May 23, 2016 243.51 245.90 243.01 244.00 279,656 +0.10(+0.04%)
May 20, 2016 241.13 245.62 239.28 243.91 356,820 +4.80(+2.01%)
May 19, 2016 239.44 240.57 236.47 239.10 276,165 -2.40(-0.99%)
May 18, 2016 240.70 244.12 239.83 241.51 336,867 +0.73(+0.30%)
May 17, 2016 244.82 244.82 239.55 240.78 385,555 -3.79(-1.55%)
May 16, 2016 240.51 246.39 240.51 244.57 384,474 +4.06(+1.69%)
May 13, 2016 243.95 246.09 239.44 240.50 340,029 -4.58(-1.87%)
May 12, 2016 246.76 247.99 243.09 245.09 273,154 +0.12(+0.05%)
May 11, 2016 245.02 247.78 243.57 244.97 345,676 -0.42(-0.17%)
May 10, 2016 242.06 245.67 242.06 245.39 402,284 +3.45(+1.43%)
May 09, 2016 238.23 243.25 238.23 241.93 426,278 +3.21(+1.34%)
May 06, 2016 236.91 238.72 236.19 238.72 293,636 +1.52(+0.64%)
May 05, 2016 236.37 239.19 235.72 237.21 415,513 +1.72(+0.73%)
May 04, 2016 233.84 237.24 233.37 235.49 413,556 -0.12(-0.05%)
May 03, 2016 238.18 238.68 234.88 235.60 654,518 -2.81(-1.18%)
May 02, 2016 238.57 239.03 235.80 238.41 9,072,219 +1.26(+0.53%)
Apr 29, 2016 239.13 239.98 232.78 237.15 704,736 -2.31(-0.97%)
Apr 28, 2016 245.90 248.53 238.61 239.46 620,511 -8.17(-3.30%)
Apr 27, 2016 249.13 250.80 246.84 247.63 667,027 -1.76(-0.71%)
Apr 26, 2016 246.72 249.58 246.01 249.39 327,487 +3.48(+1.42%)
Apr 25, 2016 249.01 249.17 245.05 245.91 401,405 -3.04(-1.22%)
Apr 22, 2016 247.80 250.26 247.48 248.96 394,430 +0.42(+0.17%)
Apr 21, 2016 250.45 251.60 247.00 248.54 344,339 -1.91(-0.76%)
Apr 20, 2016 252.81 253.62 250.09 250.45 286,246 -1.92(-0.76%)
Apr 19, 2016 252.16 252.71 249.90 252.37 238,821 +1.23(+0.49%)
Apr 18, 2016 248.66 253.28 248.55 251.14 293,758 +1.55(+0.62%)
Apr 15, 2016 248.24 249.78 246.58 249.60 295,483 +1.71(+0.69%)
Apr 14, 2016 248.97 249.86 245.78 247.88 396,586 -1.49(-0.60%)
Apr 13, 2016 245.60 249.90 243.54 249.37 538,042 +6.57(+2.71%)
Apr 12, 2016 243.03 246.62 241.31 242.80 362,506 +1.61(+0.67%)
Apr 11, 2016 243.94 246.40 240.44 241.19 480,850 -1.90(-0.78%)
Apr 08, 2016 243.88 245.08 239.28 243.09 596,878 +1.77(+0.73%)
Apr 07, 2016 247.61 250.86 238.34 241.32 1,341,593 -6.37(-2.57%)
Apr 06, 2016 239.08 247.96 232.35 247.68 1,646,743 +29.01(+13.27%)
Apr 05, 2016 211.35 220.30 211.35 218.67 967,353 +4.69(+2.19%)
Apr 04, 2016 216.07 216.89 211.90 213.98 521,715 -3.08(-1.42%)
Apr 01, 2016 209.99 217.57 209.43 217.06 476,439 +5.05(+2.38%)
Mar 31, 2016 209.18 212.26 208.10 212.00 636,637 +1.74(+0.83%)
Mar 30, 2016 213.81 214.17 208.87 210.26 381,102 -1.96(-0.92%)
Mar 29, 2016 209.06 212.26 206.96 212.23 427,266 +2.77(+1.32%)
Mar 28, 2016 208.98 211.62 206.62 209.46 333,705 +0.59(+0.28%)
Mar 24, 2016 211.31 208.87 208.87 208.87 462,200 -2.81(-1.33%)
Mar 23, 2016 214.61 215.33 211.42 211.67 236,435 -2.87(-1.34%)
Mar 22, 2016 212.71 217.56 212.71 214.54 285,374 -0.28(-0.13%)
Mar 21, 2016 214.04 214.87 212.47 214.82 472,734 +0.78(+0.36%)
Mar 18, 2016 217.96 217.96 212.43 214.04 1,223,897 -4.26(-1.95%)
Mar 17, 2016 216.19 218.85 213.44 218.30 687,655 +1.66(+0.77%)
Mar 16, 2016 211.97 217.39 211.90 216.64 424,228 +4.68(+2.21%)
Mar 15, 2016 207.28 213.65 207.28 211.96 448,658 +2.10(+1.00%)
Mar 14, 2016 207.59 210.57 207.59 209.86 348,085 +0.27(+0.13%)
Mar 11, 2016 207.80 210.09 206.24 209.58 350,995 +3.03(+1.47%)
Mar 10, 2016 208.42 210.29 203.18 206.55 346,193 -1.69(-0.81%)
Mar 09, 2016 208.76 210.98 206.34 208.24 292,725 +0.14(+0.07%)
Mar 08, 2016 207.38 210.62 205.74 208.11 529,865 -1.13(-0.54%)
Mar 07, 2016 213.41 214.90 206.53 209.23 690,041 -4.87(-2.27%)
Mar 04, 2016 216.16 216.16 211.57 214.10 558,822 -1.78(-0.82%)
Mar 03, 2016 213.44 215.95 210.10 215.88 588,478 +1.72(+0.80%)
Mar 02, 2016 211.15 214.23 208.13 214.16 459,132 +3.22(+1.53%)
Mar 01, 2016 204.91 211.94 204.12 210.94 777,044 +7.41(+3.64%)
Feb 29, 2016 203.08 205.35 201.62 203.54 589,394 +0.67(+0.33%)
Feb 26, 2016 200.17 203.75 199.75 202.87 463,579 +4.15(+2.09%)
Feb 25, 2016 193.41 198.84 192.35 198.72 502,414 +7.50(+3.92%)
Feb 24, 2016 188.74 191.37 186.55 191.22 416,456 -0.46(-0.24%)
Feb 23, 2016 190.94 193.86 190.54 191.67 475,596 -0.29(-0.15%)
Feb 22, 2016 187.67 192.62 187.67 191.96 588,902 +6.28(+3.38%)
Feb 19, 2016 187.54 188.43 182.80 185.69 540,919 -3.14(-1.66%)
Feb 18, 2016 190.26 191.25 187.40 188.82 480,474 -0.54(-0.28%)
Feb 17, 2016 181.89 190.41 181.89 189.36 835,445 +8.70(+4.82%)
Feb 16, 2016 177.09 181.30 175.92 180.66 548,171 +6.03(+3.46%)
Feb 12, 2016 171.97 174.63 174.63 174.63 697,519 +4.42(+2.60%)
Feb 11, 2016 174.44 174.44 164.66 170.20 1,107,871 -7.71(-4.33%)
Feb 10, 2016 175.66 179.15 175.66 177.91 559,019 +2.96(+1.69%)
Feb 09, 2016 170.44 177.79 169.00 174.95 573,703 +2.71(+1.57%)
Feb 08, 2016 176.19 177.59 169.95 172.24 833,540 -6.93(-3.87%)
Feb 05, 2016 189.43 190.08 177.71 179.16 799,021 -10.81(-5.69%)
Feb 04, 2016 187.86 194.03 187.38 189.97 429,979 +1.08(+0.57%)
Feb 03, 2016 192.67 192.92 187.57 188.89 612,309 -2.08(-1.09%)
Feb 02, 2016 193.45 193.45 190.41 190.97 474,370 -3.56(-1.83%)
Feb 01, 2016 194.28 196.41 193.18 194.53 455,636 -2.21(-1.12%)
Jan 29, 2016 184.75 196.78 184.25 196.74 848,882 +12.29(+6.67%)
Jan 28, 2016 190.58 191.94 183.43 184.44 559,781 -4.37(-2.32%)
Jan 27, 2016 188.17 192.26 187.43 188.81 310,357 -0.43(-0.23%)
Jan 26, 2016 188.97 191.54 188.40 189.24 558,694 +2.27(+1.22%)
Jan 25, 2016 193.16 193.62 186.75 186.97 380,555 -6.99(-3.60%)
Jan 22, 2016 194.20 197.55 192.13 193.96 524,542 +2.86(+1.50%)
Jan 21, 2016 196.50 197.42 190.19 191.10 590,558 -5.45(-2.77%)
Jan 20, 2016 197.44 199.52 191.29 196.55 729,307 -4.15(-2.07%)
Jan 19, 2016 199.08 201.51 197.20 200.70 754,440 +3.35(+1.70%)
Jan 15, 2016 197.39 197.35 197.35 197.35 637,223 -3.70(-1.84%)
Jan 14, 2016 193.78 202.83 193.73 201.05 551,406 +7.22(+3.72%)
Jan 13, 2016 204.34 204.58 193.00 193.84 678,690 -9.27(-4.56%)
Jan 12, 2016 202.85 204.45 199.70 203.10 618,689 +2.70(+1.35%)
Jan 11, 2016 212.58 214.31 197.85 200.40 1,119,183 -8.89(-4.25%)
Jan 08, 2016 216.59 218.82 198.68 209.29 1,986,324 -8.12(-3.73%)
Jan 07, 2016 219.62 223.01 216.58 217.41 629,897 -5.92(-2.65%)
Jan 06, 2016 226.57 227.28 220.05 223.33 562,826 -6.05(-2.64%)
Jan 05, 2016 226.51 231.04 226.07 229.38 367,253 +2.88(+1.27%)
Jan 04, 2016 224.89 226.51 221.75 226.51 508,959 -0.57(-0.25%)
Dec 31, 2015 228.25 227.08 227.08 227.08 275,929 -2.07(-0.90%)
Dec 30, 2015 229.36 231.84 228.28 229.15 249,731 -0.82(-0.36%)
Dec 29, 2015 234.31 234.95 226.21 229.97 526,526 -2.70(-1.16%)
Dec 28, 2015 232.42 234.21 231.23 232.68 495,402 -0.51(-0.22%)
Dec 24, 2015 233.43 233.18 233.18 233.18 130,139 -0.06(-0.02%)
Dec 23, 2015 232.78 234.22 231.18 233.24 303,963 +2.07(+0.90%)
Dec 22, 2015 228.40 231.39 226.99 231.17 539,029 +4.75(+2.10%)
Dec 21, 2015 226.76 233.10 225.59 226.42 606,225 +0.38(+0.17%)
Dec 18, 2015 226.18 228.19 225.11 226.04 1,299,402 +0.03(+0.01%)
Dec 17, 2015 228.58 229.53 225.06 226.01 275,602 -2.08(-0.91%)
Dec 16, 2015 227.63 229.07 225.64 228.09 481,330 +1.45(+0.64%)
Dec 15, 2015 227.42 227.76 224.99 226.64 308,652 +0.37(+0.16%)
Dec 14, 2015 227.03 228.51 223.26 226.28 447,848 -1.06(-0.47%)
Dec 11, 2015 224.36 230.13 224.36 227.33 460,766 +1.94(+0.86%)
Dec 10, 2015 223.64 227.49 221.83 225.39 397,861 +1.92(+0.86%)
Dec 09, 2015 223.70 226.85 222.43 223.47 503,375 -0.89(-0.40%)
Dec 08, 2015 218.98 225.08 217.56 224.36 393,360 +3.27(+1.48%)
Dec 07, 2015 219.94 221.94 218.04 221.09 253,549 +0.88(+0.40%)
Dec 04, 2015 219.19 220.95 217.15 220.21 540,615 +1.17(+0.53%)
Dec 03, 2015 223.74 224.82 217.40 219.04 355,276 -4.10(-1.84%)
Dec 02, 2015 225.84 226.92 223.07 223.14 255,266 -3.38(-1.49%)
Dec 01, 2015 225.50 227.02 224.94 226.52 223,749 +2.27(+1.01%)
Nov 30, 2015 226.59 227.69 223.61 224.25 361,657 -0.69(-0.31%)
Nov 27, 2015 223.96 225.32 222.82 224.94 138,540 +1.90(+0.85%)
Nov 25, 2015 221.24 223.03 223.03 223.03 201,799 +3.37(+1.53%)
Nov 24, 2015 220.48 222.40 218.02 219.66 368,881 -2.11(-0.95%)
Nov 23, 2015 219.60 222.65 219.50 221.77 230,895 +1.91(+0.87%)
Nov 20, 2015 218.93 220.95 218.26 219.85 218,726 +0.93(+0.43%)
Nov 19, 2015 219.63 219.63 216.59 218.92 326,050 +0.16(+0.08%)
Nov 18, 2015 210.38 219.36 208.88 218.76 465,126 +9.40(+4.49%)
Nov 17, 2015 212.61 212.61 208.67 209.36 320,734 -2.64(-1.25%)
Nov 16, 2015 205.44 212.69 204.95 212.00 474,856 +6.29(+3.06%)
Nov 13, 2015 202.24 208.45 201.75 205.70 334,911 +2.47(+1.21%)
Nov 12, 2015 204.06 206.66 201.85 203.24 310,902 -3.02(-1.46%)
Nov 11, 2015 206.72 207.66 204.86 206.26 232,707 +0.15(+0.07%)
Nov 10, 2015 205.74 206.99 202.92 206.11 279,745 +0.37(+0.18%)
Nov 09, 2015 203.97 206.53 202.02 205.74 472,072 +1.18(+0.58%)
Nov 06, 2015 208.34 208.75 203.15 204.56 657,267 -4.36(-2.09%)
Nov 05, 2015 210.76 210.98 208.40 208.92 322,620 -1.85(-0.88%)
Nov 04, 2015 208.38 210.76 206.69 210.76 530,760 +2.74(+1.32%)
Nov 03, 2015 211.74 211.74 207.78 208.03 537,943 -4.58(-2.16%)
Nov 02, 2015 213.18 213.60 211.16 212.61 467,406 +0.29(+0.14%)
Oct 30, 2015 206.99 214.57 206.15 212.32 573,097 +6.50(+3.16%)
Oct 29, 2015 206.29 207.48 203.99 205.82 318,759 -1.27(-0.61%)
Oct 28, 2015 203.28 207.09 201.41 207.09 398,478 +4.04(+1.99%)
Oct 27, 2015 201.23 203.33 200.01 203.05 447,093 +1.22(+0.61%)
Oct 26, 2015 203.51 203.95 199.50 201.83 391,317 -1.17(-0.57%)
Oct 23, 2015 203.52 205.62 199.42 202.99 566,780 -0.92(-0.45%)
Oct 22, 2015 201.12 204.69 199.27 203.92 515,093 +3.50(+1.74%)
Oct 21, 2015 196.44 201.73 194.93 200.42 631,056 +5.76(+2.96%)
Oct 20, 2015 194.43 196.19 193.78 194.66 349,561 -0.98(-0.50%)
Oct 19, 2015 192.61 196.13 192.35 195.64 384,537 +2.46(+1.27%)
Oct 16, 2015 193.49 194.38 192.56 193.18 320,476 -0.67(-0.35%)
Oct 15, 2015 190.80 194.26 189.40 193.85 288,570 +4.18(+2.20%)
Oct 14, 2015 191.41 192.46 189.31 189.68 601,564 -1.81(-0.95%)
Oct 13, 2015 191.28 193.43 190.29 191.49 415,316 -0.54(-0.28%)
Oct 12, 2015 195.63 195.63 190.89 192.04 396,326 -3.55(-1.82%)
Oct 09, 2015 191.04 196.26 189.84 195.59 908,037 +5.37(+2.82%)
Oct 08, 2015 177.51 192.48 175.61 190.22 1,244,170 +12.72(+7.16%)
Oct 07, 2015 176.53 179.36 168.10 177.51 1,409,577 +6.33(+3.70%)
Oct 06, 2015 175.22 176.63 169.94 171.18 662,634 -3.38(-1.94%)
Oct 05, 2015 173.74 175.97 172.95 174.56 460,460 +1.61(+0.93%)
Oct 02, 2015 168.63 172.94 166.31 172.94 346,113 +2.78(+1.64%)
Oct 01, 2015 170.40 172.35 168.36 170.16 466,240 -0.26(-0.15%)
Sep 30, 2015 166.84 170.62 166.73 170.42 668,757 +5.54(+3.36%)
Sep 29, 2015 164.88 168.28 163.51 164.88 389,262 -0.20(-0.12%)
Sep 28, 2015 169.76 171.17 163.38 165.08 517,902 -5.90(-3.45%)
Sep 25, 2015 170.28 173.71 168.91 170.98 749,184 +2.52(+1.50%)
Sep 24, 2015 174.52 174.69 167.18 168.46 1,089,905 -7.15(-4.07%)
Sep 23, 2015 182.48 183.03 174.71 175.61 1,131,217 -6.90(-3.78%)
Sep 22, 2015 185.74 186.58 182.09 182.51 290,523 -5.32(-2.83%)
Sep 21, 2015 186.28 188.69 185.89 187.83 212,739 +2.11(+1.13%)
Sep 18, 2015 186.82 188.28 185.36 185.73 1,073,324 -3.55(-1.88%)
Sep 17, 2015 189.17 191.73 187.51 189.28 243,098 +0.58(+0.31%)
Sep 16, 2015 188.15 189.03 187.25 188.70 779,584 +1.27(+0.68%)
Sep 15, 2015 185.35 188.50 184.12 187.43 342,848 +3.14(+1.71%)
Sep 14, 2015 184.71 185.87 182.79 184.28 272,073 -0.35(-0.19%)
Sep 11, 2015 183.48 184.87 180.53 184.63 492,541 +0.07(+0.04%)
Sep 10, 2015 192.75 193.00 182.85 184.56 882,732 -9.39(-4.84%)
Sep 09, 2015 197.81 198.41 193.69 193.95 263,331 -1.90(-0.97%)
Sep 08, 2015 193.56 196.01 192.57 195.85 252,498 +5.92(+3.12%)
Sep 04, 2015 188.08 189.93 189.93 189.93 181,740 -0.26(-0.14%)
Sep 03, 2015 189.48 192.75 189.20 190.19 250,955 +1.25(+0.66%)
Sep 02, 2015 188.96 188.96 185.63 188.94 232,102 +2.60(+1.40%)
Sep 01, 2015 185.39 188.56 185.39 186.34 367,292 -2.81(-1.48%)
Aug 31, 2015 192.03 192.53 188.96 189.14 333,411 -3.07(-1.60%)
Aug 28, 2015 189.64 193.17 188.71 192.21 363,784 +2.30(+1.21%)
Aug 27, 2015 186.21 190.06 184.02 189.91 426,236 +6.12(+3.33%)
Aug 26, 2015 184.07 185.43 179.49 183.80 601,890 +2.91(+1.61%)
Aug 25, 2015 186.97 187.70 180.82 180.88 441,029 -1.59(-0.87%)
Aug 24, 2015 180.63 189.09 179.74 182.48 907,205 -8.92(-4.66%)
Aug 21, 2015 193.93 195.60 191.23 191.40 501,862 -3.76(-1.92%)
Aug 20, 2015 200.37 201.19 194.91 195.15 430,067 -6.28(-3.12%)
Aug 19, 2015 202.09 202.94 200.15 201.43 306,279 -1.95(-0.96%)
Aug 18, 2015 204.00 205.40 203.30 203.38 322,381 -0.62(-0.30%)
Aug 17, 2015 204.31 205.12 201.90 204.00 447,441 -0.68(-0.33%)
Aug 14, 2015 203.83 205.60 202.31 204.68 333,526 +1.40(+0.69%)
Aug 13, 2015 201.73 204.65 201.56 203.29 399,789 +1.16(+0.57%)
Aug 12, 2015 203.26 203.81 199.35 202.13 545,311 -2.81(-1.37%)
Aug 11, 2015 202.28 205.32 200.48 204.95 503,915 +1.11(+0.54%)
Aug 10, 2015 201.60 204.78 201.58 203.84 358,842 +3.34(+1.67%)
Aug 07, 2015 199.31 201.21 197.82 200.50 380,593 +1.21(+0.61%)
Aug 06, 2015 200.92 201.29 198.55 199.29 512,077 -1.60(-0.80%)
Aug 05, 2015 200.25 201.45 199.25 200.89 455,561 +2.45(+1.23%)
Aug 04, 2015 194.83 199.65 193.93 198.44 516,586 +3.40(+1.74%)
Aug 03, 2015 195.75 196.06 193.57 195.04 321,151 -0.23(-0.12%)
Jul 31, 2015 192.34 196.09 191.04 195.28 675,837 +3.19(+1.66%)
Jul 30, 2015 190.12 194.02 189.25 192.09 439,283 +1.29(+0.68%)
Jul 29, 2015 187.33 190.97 186.54 190.79 283,349 +3.71(+1.98%)
Jul 28, 2015 186.33 188.10 185.60 187.09 264,178 +1.16(+0.63%)
Jul 27, 2015 185.27 187.04 183.81 185.92 363,105 -0.36(-0.19%)
Jul 24, 2015 185.95 186.71 185.17 186.28 347,571 +0.37(+0.20%)
Jul 23, 2015 186.70 187.72 184.75 185.91 388,187 -0.74(-0.40%)
Jul 22, 2015 185.64 187.60 185.64 186.65 390,197 +0.03(+0.02%)
Jul 21, 2015 188.64 188.64 185.62 186.62 502,891 -2.41(-1.27%)
Jul 20, 2015 189.31 190.72 188.44 189.03 671,400 +0.83(+0.44%)
Jul 17, 2015 188.07 188.88 187.15 188.19 347,100 +0.15(+0.08%)
Jul 16, 2015 189.29 189.64 187.37 188.05 409,381 -0.23(-0.12%)
Jul 15, 2015 190.50 190.50 187.73 188.28 709,444 -2.56(-1.34%)
Jul 14, 2015 187.78 191.10 187.49 190.84 584,925 +3.08(+1.64%)
Jul 13, 2015 186.81 188.17 185.47 187.77 513,727 +2.08(+1.12%)
Jul 10, 2015 183.75 186.11 182.65 185.68 732,754 +3.51(+1.93%)
Jul 09, 2015 183.44 184.29 181.92 182.17 428,396 +0.49(+0.27%)
Jul 08, 2015 181.80 182.18 180.31 181.68 490,183 -1.78(-0.97%)
Jul 07, 2015 181.45 184.01 179.91 183.46 485,623 +2.06(+1.13%)
Jul 06, 2015 181.68 183.30 180.50 181.40 516,804 -1.92(-1.05%)
Jul 02, 2015 183.32 183.32 183.32 183.32 482,181 +1.07(+0.59%)
Jul 01, 2015 180.82 183.68 177.50 182.26 774,746 +7.68(+4.40%)
Jun 30, 2015 175.51 176.75 173.82 174.57 550,143 +0.69(+0.40%)
Jun 29, 2015 174.77 176.84 173.62 173.89 356,931 -2.91(-1.65%)
Jun 26, 2015 176.62 177.50 175.51 176.80 387,496 -0.20(-0.11%)
Jun 25, 2015 175.98 177.78 174.61 177.00 566,619 +1.41(+0.80%)
Jun 24, 2015 179.63 180.11 175.01 175.59 348,714 -4.03(-2.25%)
Jun 23, 2015 180.10 181.36 178.64 179.63 228,952 -0.18(-0.10%)
Jun 22, 2015 180.99 182.01 179.30 179.81 248,397 -0.56(-0.31%)
Jun 19, 2015 179.86 180.96 179.48 180.38 301,867 +1.03(+0.57%)
Jun 18, 2015 178.24 180.06 177.68 179.35 279,708 +1.38(+0.77%)
Jun 17, 2015 178.38 179.02 176.78 177.97 170,272 +0.28(+0.16%)
Jun 16, 2015 178.07 178.89 176.76 177.69 269,594 -0.37(-0.21%)
Jun 15, 2015 174.93 179.03 174.11 178.06 456,064 +1.94(+1.10%)
Jun 12, 2015 175.43 176.39 174.28 176.12 286,693 -0.17(-0.09%)
Jun 11, 2015 174.42 176.33 173.66 176.28 255,493 +1.99(+1.14%)
Jun 10, 2015 174.59 175.85 173.82 174.29 255,713 +0.55(+0.32%)
Jun 09, 2015 171.92 174.06 171.23 173.74 241,208 +1.58(+0.92%)
Jun 08, 2015 173.60 174.32 171.99 172.16 254,930 -2.43(-1.39%)
Jun 05, 2015 172.59 174.87 171.31 174.58 281,199 +1.55(+0.90%)
Jun 04, 2015 173.66 174.63 172.69 173.03 202,859 -1.28(-0.73%)
Jun 03, 2015 172.97 175.32 172.72 174.31 227,583 +1.16(+0.67%)
Jun 02, 2015 171.61 174.34 170.70 173.15 276,599 +1.09(+0.63%)
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.