Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acuity Brands Inc
(NY:
AYI
)
253.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
171.89
171.89
171.89
0
-1.80(-1.03%)
Dec 28, 2017
173.13
173.93
171.39
173.69
274,697
+0.60(+0.34%)
Dec 27, 2017
172.59
175.38
171.37
173.09
524,023
+1.12(+0.65%)
Dec 26, 2017
168.39
172.36
167.51
171.97
272,002
+3.81(+2.27%)
Dec 22, 2017
169.27
169.27
166.71
168.16
222,982
-0.22(-0.13%)
Dec 21, 2017
167.25
168.72
164.97
168.38
300,814
+1.60(+0.96%)
Dec 20, 2017
168.34
170.37
166.66
166.78
434,623
-1.06(-0.63%)
Dec 19, 2017
165.05
171.94
165.05
167.85
468,349
+1.03(+0.62%)
Dec 18, 2017
163.75
166.96
163.24
166.81
578,291
+4.85(+3.00%)
Dec 15, 2017
158.71
164.02
158.59
161.96
694,782
+4.20(+2.66%)
Dec 14, 2017
163.21
164.37
156.80
157.76
824,134
-5.77(-3.53%)
Dec 13, 2017
168.96
168.96
157.12
163.53
1,401,184
-6.63(-3.90%)
Dec 12, 2017
170.16
170.59
168.51
170.16
431,951
+0.60(+0.35%)
Dec 11, 2017
167.84
170.29
167.12
169.57
834,624
+1.92(+1.15%)
Dec 08, 2017
162.37
168.04
161.18
167.64
869,901
+6.15(+3.81%)
Dec 07, 2017
159.55
162.95
159.48
161.49
624,818
+1.27(+0.79%)
Dec 06, 2017
160.40
165.93
159.73
160.22
473,355
-6.10(-3.67%)
Dec 05, 2017
168.25
169.10
165.83
166.32
383,923
-1.84(-1.09%)
Dec 04, 2017
165.60
166.92
165.60
168.16
578,540
+5.05(+3.10%)
Dec 01, 2017
167.77
168.50
162.09
163.11
564,230
-4.31(-2.57%)
Nov 30, 2017
166.92
170.43
165.24
167.42
651,648
+0.95(+0.57%)
Nov 29, 2017
164.38
170.22
163.05
166.47
990,402
+2.35(+1.43%)
Nov 28, 2017
156.97
164.21
156.12
164.12
578,975
+8.00(+5.12%)
Nov 27, 2017
154.71
156.50
152.62
156.12
391,046
+1.82(+1.18%)
Nov 24, 2017
157.91
157.91
154.08
154.30
245,854
-3.42(-2.17%)
Nov 22, 2017
159.50
159.82
157.16
157.72
398,666
-0.96(-0.60%)
Nov 21, 2017
158.24
159.48
156.83
158.68
219,092
+0.28(+0.18%)
Nov 20, 2017
158.61
160.11
157.51
158.39
313,365
+0.35(+0.22%)
Nov 17, 2017
159.56
161.22
157.37
158.04
372,488
-2.48(-1.55%)
Nov 16, 2017
160.27
161.54
159.56
160.52
264,066
+1.00(+0.62%)
Nov 15, 2017
159.45
160.84
157.07
159.53
324,835
-0.95(-0.59%)
Nov 14, 2017
158.45
161.43
158.34
160.47
677,725
+0.76(+0.48%)
Nov 13, 2017
155.82
160.53
155.40
159.71
478,015
+3.27(+2.09%)
Nov 10, 2017
156.26
157.00
155.42
156.44
248,109
+0.10(+0.06%)
Nov 09, 2017
153.45
157.22
153.36
156.34
289,202
+1.77(+1.14%)
Nov 08, 2017
156.00
156.66
153.70
154.57
824,082
-1.72(-1.10%)
Nov 07, 2017
161.99
161.99
155.84
156.29
588,000
-5.90(-3.64%)
Nov 06, 2017
158.44
162.89
158.30
162.19
368,768
+3.91(+2.47%)
Nov 03, 2017
157.41
159.19
154.25
158.29
605,987
+0.82(+0.52%)
Nov 02, 2017
162.12
162.68
156.09
157.47
632,045
-4.38(-2.71%)
Nov 01, 2017
163.97
164.28
161.02
161.85
690,363
-1.44(-0.88%)
Oct 31, 2017
161.62
165.79
161.49
163.30
709,860
+1.68(+1.04%)
Oct 30, 2017
154.26
162.76
153.72
161.62
815,975
+6.63(+4.28%)
Oct 27, 2017
155.38
155.76
152.08
154.99
571,211
-0.51(-0.33%)
Oct 26, 2017
153.51
157.45
151.39
155.49
953,741
+2.75(+1.80%)
Oct 25, 2017
155.41
155.41
151.60
152.74
1,310,850
-2.55(-1.64%)
Oct 24, 2017
156.04
156.43
155.25
155.29
779,413
-0.93(-0.59%)
Oct 23, 2017
157.52
158.01
155.52
156.22
536,466
-0.93(-0.59%)
Oct 20, 2017
158.03
158.66
156.04
157.14
557,232
-0.04(-0.02%)
Oct 19, 2017
157.60
160.12
156.11
157.18
686,374
-1.20(-0.76%)
Oct 18, 2017
159.42
160.44
158.28
158.38
578,823
-1.44(-0.90%)
Oct 17, 2017
160.39
162.05
158.55
159.82
511,699
-1.09(-0.68%)
Oct 16, 2017
159.26
162.80
158.51
160.91
458,227
+2.30(+1.45%)
Oct 13, 2017
161.75
161.83
158.13
158.61
547,309
-2.84(-1.76%)
Oct 12, 2017
160.85
162.19
159.31
161.45
679,844
+0.37(+0.23%)
Oct 11, 2017
164.63
166.19
158.54
161.08
858,390
-3.64(-2.21%)
Oct 10, 2017
167.06
168.41
164.50
164.72
742,930
-2.30(-1.38%)
Oct 09, 2017
168.83
170.97
166.35
167.02
652,068
-2.98(-1.75%)
Oct 06, 2017
170.86
172.91
169.41
170.00
1,042,700
-1.45(-0.85%)
Oct 05, 2017
172.48
172.79
167.36
171.45
1,250,810
-2.58(-1.48%)
Oct 04, 2017
159.31
176.48
154.19
174.03
2,729,522
+8.46(+5.11%)
Oct 03, 2017
167.88
168.51
164.49
165.57
675,677
-0.41(-0.25%)
Oct 02, 2017
167.69
168.07
165.04
165.98
774,851
-1.17(-0.70%)
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%)
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
.