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
)
247.28
-5.42 (-2.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2014
119.32
120.74
118.38
120.43
312,221
+0.64(+0.53%)
Apr 29, 2014
118.87
120.00
118.36
119.80
267,980
+1.21(+1.02%)
Apr 28, 2014
120.57
121.50
116.88
118.59
264,227
-1.21(-1.01%)
Apr 25, 2014
120.79
120.79
118.58
119.80
267,564
-1.53(-1.26%)
Apr 24, 2014
123.89
123.89
120.82
121.32
257,117
-1.79(-1.45%)
Apr 23, 2014
122.13
123.31
119.99
123.11
560,690
+0.58(+0.47%)
Apr 22, 2014
123.31
124.40
122.21
122.53
330,760
-0.86(-0.70%)
Apr 21, 2014
122.00
123.48
121.42
123.39
297,195
+1.58(+1.30%)
Apr 17, 2014
121.25
121.81
121.81
121.81
581,611
-0.26(-0.21%)
Apr 16, 2014
120.71
123.03
120.03
122.07
522,717
+2.62(+2.19%)
Apr 15, 2014
118.40
120.19
115.07
119.45
508,157
+1.15(+0.97%)
Apr 14, 2014
120.78
120.95
117.38
118.30
354,092
-1.03(-0.87%)
Apr 11, 2014
117.00
121.72
116.75
119.33
639,921
+1.12(+0.95%)
Apr 10, 2014
122.89
123.37
117.84
118.21
623,085
-4.39(-3.58%)
Apr 09, 2014
122.90
123.44
121.04
122.59
534,257
+0.08(+0.06%)
Apr 08, 2014
123.12
123.86
120.97
122.52
811,101
-0.28(-0.23%)
Apr 07, 2014
127.42
128.19
122.65
122.80
980,116
-4.12(-3.25%)
Apr 04, 2014
130.56
130.58
126.39
126.92
585,201
-2.13(-1.65%)
Apr 03, 2014
135.84
135.84
127.55
129.06
661,080
-3.98(-2.99%)
Apr 02, 2014
124.54
135.51
122.16
133.03
1,385,048
+4.14(+3.21%)
Apr 01, 2014
128.18
129.54
127.38
128.89
685,306
+0.86(+0.67%)
Mar 31, 2014
127.01
129.06
125.85
128.03
452,647
+2.27(+1.80%)
Mar 28, 2014
124.34
128.17
123.62
125.76
502,047
+2.00(+1.62%)
Mar 27, 2014
129.09
129.22
122.86
123.76
1,269,557
-5.86(-4.52%)
Mar 26, 2014
136.28
136.28
129.58
129.63
496,412
-5.06(-3.76%)
Mar 25, 2014
135.29
135.84
133.57
134.69
482,014
+0.06(+0.04%)
Mar 24, 2014
134.72
135.80
131.05
134.63
412,446
-0.09(-0.06%)
Mar 21, 2014
136.34
137.57
134.55
134.72
562,728
-2.00(-1.46%)
Mar 20, 2014
136.48
137.56
135.67
136.72
226,288
+0.08(+0.06%)
Mar 19, 2014
138.14
138.78
135.05
136.64
282,948
-1.74(-1.26%)
Mar 18, 2014
137.23
138.96
136.32
138.38
239,454
+1.39(+1.02%)
Mar 17, 2014
135.89
137.73
135.12
136.99
426,397
+2.25(+1.67%)
Mar 14, 2014
135.14
135.95
133.88
134.74
278,088
-1.21(-0.89%)
Mar 13, 2014
135.21
136.28
134.84
135.94
664,793
+1.46(+1.08%)
Mar 12, 2014
134.23
135.01
133.26
134.48
340,793
-0.72(-0.54%)
Mar 11, 2014
137.20
138.71
134.72
135.21
317,387
-2.19(-1.60%)
Mar 10, 2014
138.16
138.57
136.89
137.40
285,974
-1.21(-0.87%)
Mar 07, 2014
139.60
139.73
137.70
138.61
265,437
-0.03(-0.02%)
Mar 06, 2014
138.84
139.53
138.09
138.64
176,261
-0.10(-0.07%)
Mar 05, 2014
138.34
139.45
137.84
138.73
220,692
+0.26(+0.19%)
Mar 04, 2014
137.14
141.27
136.21
138.47
547,578
+3.05(+2.25%)
Mar 03, 2014
135.39
136.15
133.64
135.42
238,760
-0.80(-0.59%)
Feb 28, 2014
137.14
137.78
135.48
136.22
373,900
-0.90(-0.65%)
Feb 27, 2014
136.35
138.63
135.99
137.12
560,407
+1.53(+1.13%)
Feb 26, 2014
132.29
135.76
132.12
135.59
485,940
+2.97(+2.24%)
Feb 25, 2014
131.91
133.48
131.60
132.62
402,156
+0.98(+0.74%)
Feb 24, 2014
131.79
132.95
130.80
131.64
280,876
+0.84(+0.64%)
Feb 21, 2014
131.89
132.32
130.69
130.80
283,605
-0.63(-0.48%)
Feb 20, 2014
129.34
131.58
128.39
131.43
315,611
+2.42(+1.88%)
Feb 19, 2014
129.19
130.62
128.70
129.01
359,606
-0.83(-0.64%)
Feb 18, 2014
127.76
130.17
127.76
129.84
382,105
+2.11(+1.66%)
Feb 14, 2014
128.43
127.72
127.72
127.72
349,772
-0.73(-0.56%)
Feb 13, 2014
126.53
128.78
124.99
128.45
329,089
+1.44(+1.13%)
Feb 12, 2014
124.53
127.34
124.07
127.01
576,400
+2.55(+2.05%)
Feb 11, 2014
123.96
125.38
122.49
124.46
458,586
+0.66(+0.53%)
Feb 10, 2014
124.80
125.14
122.09
123.80
386,833
-1.37(-1.10%)
Feb 07, 2014
123.94
125.53
123.76
125.17
392,632
+1.72(+1.39%)
Feb 06, 2014
122.95
125.17
122.62
123.45
287,667
+0.94(+0.76%)
Feb 05, 2014
122.01
122.83
119.81
122.52
415,664
+0.03(+0.02%)
Feb 04, 2014
121.02
123.33
120.06
122.49
508,479
+2.14(+1.77%)
Feb 03, 2014
122.56
123.30
118.91
120.35
777,061
-2.34(-1.91%)
Jan 31, 2014
121.26
124.65
120.81
122.69
370,027
+0.00(+0.00%)
Jan 30, 2014
124.68
124.68
122.61
122.69
608,554
-0.41(-0.33%)
Jan 29, 2014
121.62
123.39
121.60
123.10
509,483
+0.05(+0.04%)
Jan 28, 2014
121.19
124.02
121.03
123.05
382,707
+1.97(+1.63%)
Jan 27, 2014
121.07
122.27
119.18
121.08
710,237
+0.78(+0.65%)
Jan 24, 2014
124.42
125.28
119.22
120.30
423,520
-5.22(-4.16%)
Jan 23, 2014
126.53
126.93
124.69
125.51
309,806
-1.35(-1.07%)
Jan 22, 2014
126.25
126.91
125.65
126.86
296,884
+0.61(+0.48%)
Jan 21, 2014
127.77
128.11
125.46
126.25
400,861
-1.13(-0.89%)
Jan 17, 2014
128.64
127.39
127.39
127.39
303,902
-1.41(-1.09%)
Jan 16, 2014
128.89
129.68
126.90
128.79
328,121
+0.04(+0.03%)
Jan 15, 2014
126.29
128.85
125.41
128.76
612,872
+3.24(+2.58%)
Jan 14, 2014
125.54
126.06
123.87
125.52
648,833
+0.29(+0.23%)
Jan 13, 2014
127.14
128.16
124.28
125.22
858,775
-2.77(-2.16%)
Jan 10, 2014
123.71
129.29
122.70
127.99
1,382,433
+8.84(+7.42%)
Jan 09, 2014
115.78
131.66
114.87
119.16
2,039,199
+13.00(+12.24%)
Jan 08, 2014
105.62
106.67
104.44
106.16
658,739
+0.57(+0.54%)
Jan 07, 2014
103.15
105.84
102.86
105.59
296,744
+3.05(+2.97%)
Jan 06, 2014
104.88
105.10
102.02
102.54
281,886
-1.80(-1.73%)
Jan 03, 2014
103.91
104.74
103.77
104.35
199,804
+0.48(+0.46%)
Jan 02, 2014
105.38
105.42
103.08
103.86
263,410
-1.61(-1.53%)
Dec 31, 2013
106.22
105.47
105.47
105.47
270,202
-0.38(-0.36%)
Dec 30, 2013
106.22
107.00
105.30
105.85
118,772
-0.46(-0.44%)
Dec 27, 2013
106.67
107.19
105.51
106.31
241,118
+0.13(+0.12%)
Dec 26, 2013
105.94
106.63
105.67
106.19
123,156
+0.40(+0.38%)
Dec 24, 2013
105.04
106.12
103.98
105.78
80,328
+1.20(+1.14%)
Dec 23, 2013
104.45
104.87
103.63
104.59
177,828
+0.87(+0.84%)
Dec 20, 2013
102.29
104.57
102.29
103.72
461,366
+1.52(+1.49%)
Dec 19, 2013
102.43
102.77
101.64
102.19
171,892
-0.97(-0.94%)
Dec 18, 2013
100.92
103.19
100.37
103.17
241,345
+2.25(+2.23%)
Dec 17, 2013
99.72
101.42
99.31
100.92
256,350
+0.94(+0.94%)
Dec 16, 2013
97.99
100.27
96.58
99.99
205,050
+2.43(+2.49%)
Dec 13, 2013
97.91
98.17
96.98
97.55
180,662
-0.10(-0.10%)
Dec 12, 2013
96.21
98.31
95.89
97.65
220,156
+1.27(+1.32%)
Dec 11, 2013
98.42
98.43
95.88
96.38
208,359
-1.73(-1.76%)
Dec 10, 2013
98.92
99.91
98.00
98.10
213,533
-1.24(-1.25%)
Dec 09, 2013
99.58
99.62
98.89
99.35
115,563
+0.48(+0.49%)
Dec 06, 2013
98.37
99.53
98.18
98.87
165,001
+1.12(+1.15%)
Dec 05, 2013
97.09
98.24
96.61
97.75
149,088
+0.64(+0.66%)
Dec 04, 2013
96.62
98.04
95.67
97.11
154,087
-0.13(-0.13%)
Dec 03, 2013
98.62
99.16
96.99
97.24
214,973
-1.51(-1.53%)
Dec 02, 2013
98.88
100.56
98.16
98.75
211,051
-0.17(-0.18%)
Nov 29, 2013
100.12
100.12
98.27
98.92
120,198
-0.74(-0.75%)
Nov 27, 2013
98.98
99.81
98.61
99.67
163,107
+0.75(+0.76%)
Nov 26, 2013
97.89
99.31
97.50
98.91
172,791
+1.18(+1.20%)
Nov 25, 2013
98.53
98.53
97.40
97.74
190,397
-0.34(-0.34%)
Nov 22, 2013
98.16
98.62
97.20
98.08
333,798
+0.04(+0.04%)
Nov 21, 2013
97.24
98.08
96.24
98.04
440,393
+1.48(+1.53%)
Nov 20, 2013
99.76
100.34
94.93
96.56
1,120,838
-2.47(-2.49%)
Nov 19, 2013
100.94
101.44
98.83
99.03
377,798
-1.88(-1.86%)
Nov 18, 2013
101.68
102.59
100.59
100.91
309,407
-0.60(-0.59%)
Nov 15, 2013
100.95
102.13
100.90
101.51
304,247
+0.37(+0.36%)
Nov 14, 2013
101.16
101.70
100.56
101.14
164,992
+1.52(+1.53%)
Nov 12, 2013
99.09
99.84
98.70
99.62
221,665
+0.17(+0.17%)
Nov 11, 2013
97.79
99.56
97.47
99.45
295,563
+1.35(+1.38%)
Nov 08, 2013
96.30
98.44
96.04
98.09
316,279
+1.61(+1.67%)
Nov 07, 2013
97.04
98.12
95.69
96.48
416,652
-0.41(-0.42%)
Nov 06, 2013
96.24
97.11
95.81
96.89
281,952
+1.39(+1.45%)
Nov 05, 2013
95.72
96.27
94.83
95.50
373,827
-0.97(-1.01%)
Nov 04, 2013
96.70
96.90
95.53
96.47
376,131
+0.28(+0.29%)
Nov 01, 2013
96.90
97.29
95.36
96.19
393,806
-0.78(-0.81%)
Oct 31, 2013
98.09
98.35
96.83
96.98
562,938
-1.29(-1.32%)
Oct 30, 2013
99.79
100.35
97.97
98.27
311,455
-1.49(-1.49%)
Oct 29, 2013
99.12
100.53
98.43
99.75
180,150
+0.63(+0.63%)
Oct 28, 2013
99.46
100.00
98.48
99.13
204,608
-0.56(-0.56%)
Oct 25, 2013
100.06
100.06
98.60
99.69
202,021
-0.40(-0.40%)
Oct 24, 2013
99.87
100.40
99.25
100.09
192,832
+0.23(+0.23%)
Oct 23, 2013
98.90
100.46
98.57
99.86
403,922
+0.08(+0.08%)
Oct 22, 2013
99.58
100.43
98.50
99.78
370,470
+0.75(+0.76%)
Oct 21, 2013
97.01
99.05
96.57
99.03
473,473
+1.87(+1.93%)
Oct 18, 2013
95.18
97.24
94.84
97.16
306,245
+2.74(+2.90%)
Oct 17, 2013
93.63
94.57
93.53
94.42
307,588
+0.47(+0.50%)
Oct 16, 2013
94.62
95.27
93.53
93.95
349,809
+0.24(+0.26%)
Oct 15, 2013
95.24
95.39
93.00
93.70
282,597
-1.70(-1.78%)
Oct 14, 2013
93.83
95.47
92.98
95.40
201,489
+1.16(+1.23%)
Oct 11, 2013
92.56
94.28
92.02
94.24
315,880
+1.65(+1.78%)
Oct 10, 2013
90.79
92.65
90.63
92.60
240,631
+2.84(+3.17%)
Oct 09, 2013
91.48
91.65
89.49
89.75
449,490
-1.59(-1.74%)
Oct 08, 2013
92.64
93.65
91.23
91.34
466,603
-1.47(-1.59%)
Oct 07, 2013
91.80
93.93
91.55
92.82
551,565
+0.37(+0.40%)
Oct 04, 2013
90.24
93.05
89.44
92.45
612,023
+3.00(+3.35%)
Oct 03, 2013
90.62
90.62
88.27
89.46
317,013
-1.20(-1.33%)
Oct 02, 2013
94.22
94.22
90.52
90.66
551,492
-4.64(-4.87%)
Oct 01, 2013
89.55
95.67
89.55
95.30
923,480
+6.64(+7.49%)
Sep 30, 2013
86.84
89.33
86.45
88.67
446,723
+0.84(+0.95%)
Sep 27, 2013
88.08
89.17
87.42
87.83
297,750
-0.96(-1.09%)
Sep 26, 2013
87.92
89.05
87.37
88.79
229,021
+1.10(+1.25%)
Sep 25, 2013
88.00
88.65
87.27
87.69
382,133
-0.10(-0.11%)
Sep 24, 2013
88.67
88.97
87.54
87.79
258,033
-0.62(-0.70%)
Sep 23, 2013
88.23
89.05
87.15
88.40
178,892
+0.33(+0.37%)
Sep 20, 2013
90.05
90.19
87.89
88.08
408,881
-1.69(-1.88%)
Sep 19, 2013
90.35
90.66
89.39
89.76
138,577
-0.47(-0.52%)
Sep 18, 2013
88.65
90.41
87.02
90.24
320,011
+0.49(+0.55%)
Sep 17, 2013
87.00
89.75
87.00
89.74
355,606
+2.77(+3.18%)
Sep 16, 2013
88.28
88.44
86.83
86.98
273,188
-0.40(-0.46%)
Sep 13, 2013
87.90
88.19
87.22
87.38
194,306
-0.47(-0.54%)
Sep 12, 2013
88.59
88.98
87.80
87.86
153,234
-0.86(-0.97%)
Sep 11, 2013
89.11
89.26
88.38
88.71
156,453
-0.36(-0.40%)
Sep 10, 2013
87.72
89.59
87.56
89.07
294,304
+2.01(+2.31%)
Sep 09, 2013
84.95
87.55
84.95
87.06
176,585
+2.71(+3.21%)
Sep 06, 2013
84.83
85.59
83.28
84.35
108,541
-0.29(-0.34%)
Sep 05, 2013
83.30
85.03
83.30
84.64
154,921
+1.19(+1.42%)
Sep 04, 2013
81.32
83.47
81.32
83.45
249,800
+2.10(+2.58%)
Sep 03, 2013
83.38
84.52
80.56
81.35
444,572
-1.03(-1.25%)
Aug 30, 2013
84.56
84.85
82.18
82.38
271,106
-2.25(-2.65%)
Aug 29, 2013
82.73
84.85
82.73
84.63
204,294
+1.56(+1.88%)
Aug 28, 2013
81.95
83.38
81.91
83.07
153,916
+1.21(+1.48%)
Aug 27, 2013
83.60
83.88
81.67
81.85
222,887
-2.84(-3.36%)
Aug 26, 2013
83.75
85.14
83.27
84.70
181,636
+1.10(+1.31%)
Aug 23, 2013
83.87
83.93
82.79
83.60
103,177
-0.20(-0.24%)
Aug 22, 2013
82.78
84.49
82.78
83.80
82,699
+1.39(+1.68%)
Aug 21, 2013
82.44
83.54
82.15
82.41
164,277
-0.38(-0.45%)
Aug 20, 2013
81.28
83.16
80.89
82.79
163,446
+1.54(+1.90%)
Aug 19, 2013
81.51
81.83
80.74
81.25
185,900
-0.21(-0.26%)
Aug 16, 2013
81.83
82.95
81.46
81.46
222,517
-0.78(-0.95%)
Aug 15, 2013
82.08
83.07
81.70
82.24
159,150
-1.22(-1.47%)
Aug 14, 2013
85.10
85.10
83.00
83.46
144,910
-1.51(-1.78%)
Aug 13, 2013
84.67
85.55
83.97
84.97
112,794
+0.30(+0.35%)
Aug 12, 2013
82.90
84.77
82.34
84.68
141,919
+1.06(+1.27%)
Aug 09, 2013
83.48
84.16
82.58
83.62
175,962
+0.17(+0.21%)
Aug 08, 2013
82.48
83.73
82.10
83.44
131,784
+1.38(+1.68%)
Aug 07, 2013
82.51
82.51
81.27
82.06
226,669
-0.54(-0.65%)
Aug 06, 2013
83.65
83.65
82.17
82.60
171,841
-1.52(-1.81%)
Aug 05, 2013
84.89
85.10
83.60
84.13
153,102
-0.94(-1.11%)
Aug 02, 2013
84.75
85.25
84.01
85.07
177,713
+0.09(+0.10%)
Aug 01, 2013
84.31
86.30
84.07
84.98
397,204
+1.64(+1.97%)
Jul 31, 2013
83.47
83.78
82.53
83.35
292,389
+0.26(+0.31%)
Jul 30, 2013
82.85
84.45
82.85
83.09
202,557
-0.23(-0.28%)
Jul 29, 2013
83.62
84.15
83.16
83.32
197,532
-0.47(-0.56%)
Jul 26, 2013
83.45
83.96
83.00
83.79
247,079
-0.10(-0.11%)
Jul 25, 2013
84.07
84.07
82.52
83.89
253,756
-0.26(-0.31%)
Jul 24, 2013
85.42
85.42
83.69
84.15
249,363
-0.97(-1.14%)
Jul 23, 2013
84.67
85.24
83.99
85.12
243,410
+0.76(+0.90%)
Jul 22, 2013
84.54
85.28
84.07
84.36
191,181
+0.15(+0.18%)
Jul 19, 2013
84.95
84.95
83.91
84.20
342,811
-0.91(-1.06%)
Jul 18, 2013
81.90
85.20
81.90
85.11
496,398
+3.33(+4.08%)
Jul 17, 2013
82.13
82.49
81.44
81.78
508,222
-0.11(-0.13%)
Jul 16, 2013
82.98
82.98
81.19
81.88
325,346
-0.79(-0.96%)
Jul 15, 2013
82.34
82.86
81.97
82.67
223,271
+0.56(+0.68%)
Jul 12, 2013
82.54
82.54
81.70
82.11
237,623
-0.62(-0.74%)
Jul 11, 2013
82.54
82.83
81.60
82.73
394,880
+1.19(+1.46%)
Jul 10, 2013
82.03
82.56
80.96
81.54
444,461
-0.72(-0.88%)
Jul 09, 2013
80.90
82.87
79.73
82.26
792,193
+1.05(+1.29%)
Jul 08, 2013
81.24
81.58
80.74
81.21
437,709
+0.14(+0.18%)
Jul 05, 2013
79.74
81.18
79.14
81.07
479,386
+2.32(+2.94%)
Jul 03, 2013
78.50
79.01
77.19
78.75
501,511
+0.44(+0.57%)
Jul 02, 2013
75.56
80.14
73.64
78.30
1,339,304
+5.25(+7.19%)
Jul 01, 2013
73.10
74.36
72.75
73.05
484,172
+0.39(+0.54%)
Jun 28, 2013
73.05
73.58
72.19
72.66
379,614
-0.58(-0.79%)
Jun 27, 2013
72.52
73.54
72.35
73.23
283,685
+1.40(+1.96%)
Jun 26, 2013
72.86
73.41
71.67
71.83
328,115
-0.22(-0.31%)
Jun 25, 2013
72.53
72.75
71.63
72.05
328,765
+0.30(+0.42%)
Jun 24, 2013
71.34
72.40
70.72
71.75
264,427
-0.54(-0.75%)
Jun 21, 2013
73.55
73.55
71.51
72.29
656,011
-0.70(-0.96%)
Jun 20, 2013
73.59
73.79
72.35
72.99
413,605
-1.67(-2.24%)
Jun 19, 2013
75.20
75.69
74.49
74.67
195,687
-0.73(-0.97%)
Jun 18, 2013
74.15
75.51
73.66
75.40
168,916
+1.45(+1.96%)
Jun 17, 2013
73.49
74.12
73.05
73.95
227,113
+0.98(+1.35%)
Jun 14, 2013
73.55
73.82
72.74
72.96
236,687
-0.59(-0.80%)
Jun 13, 2013
72.06
73.79
71.25
73.55
211,672
+1.48(+2.06%)
Jun 12, 2013
72.78
72.87
71.85
72.07
178,418
-0.03(-0.04%)
Jun 11, 2013
72.32
72.86
71.17
72.10
125,367
-0.83(-1.13%)
Jun 10, 2013
72.81
73.30
72.33
72.93
179,288
+0.23(+0.32%)
Jun 07, 2013
71.61
73.14
71.36
72.69
262,948
+1.54(+2.16%)
Jun 06, 2013
70.50
71.16
69.60
71.16
477,539
+0.55(+0.78%)
Jun 05, 2013
71.26
71.54
70.22
70.61
313,999
-0.85(-1.18%)
Jun 04, 2013
72.21
73.21
70.71
71.45
240,582
-0.58(-0.80%)
Jun 03, 2013
72.23
72.83
70.33
72.03
463,845
-0.19(-0.27%)
May 31, 2013
71.84
73.44
71.75
72.22
217,636
+0.04(+0.05%)
May 30, 2013
71.75
73.06
71.75
72.19
296,977
+0.70(+0.98%)
May 29, 2013
72.24
72.55
71.19
71.48
285,281
-1.24(-1.71%)
May 28, 2013
73.45
74.14
72.13
72.72
228,306
+0.34(+0.47%)
May 24, 2013
72.54
72.95
71.97
72.39
176,111
-0.60(-0.82%)
May 23, 2013
72.86
73.67
72.23
72.98
289,004
-0.45(-0.62%)
May 22, 2013
74.26
76.16
72.67
73.44
366,724
-0.96(-1.29%)
May 21, 2013
74.35
74.67
74.02
74.40
312,846
+0.04(+0.05%)
May 20, 2013
74.41
74.91
74.15
74.36
236,813
-0.23(-0.31%)
May 17, 2013
74.11
75.00
74.11
74.59
308,370
+0.68(+0.92%)
May 16, 2013
73.96
74.86
73.66
73.91
260,591
-0.18(-0.25%)
May 15, 2013
73.54
74.98
73.54
74.09
354,245
+3.14(+4.42%)
May 13, 2013
72.10
72.10
70.81
70.95
289,396
-1.40(-1.93%)
May 10, 2013
72.58
72.81
72.15
72.35
191,617
-0.16(-0.23%)
May 09, 2013
72.02
73.17
71.81
72.51
250,932
+0.59(+0.82%)
May 08, 2013
71.39
71.93
71.28
71.93
251,197
+0.56(+0.78%)
May 07, 2013
70.97
71.37
70.39
71.37
177,956
+0.67(+0.95%)
May 06, 2013
70.72
71.53
70.61
70.69
227,598
-0.03(-0.04%)
May 03, 2013
68.89
71.09
68.26
70.72
500,287
+2.46(+3.61%)
May 02, 2013
68.12
68.53
67.76
68.26
455,420
+0.36(+0.52%)
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
.