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
)
259.56
-4.28 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018
119.38
119.39
115.53
115.70
1,206,333
-3.20(-2.69%)
May 30, 2018
117.20
119.07
116.21
118.90
596,071
+2.54(+2.18%)
May 29, 2018
116.00
118.22
115.38
116.36
694,959
-0.66(-0.56%)
May 25, 2018
117.02
117.02
117.02
0
+0.47(+0.40%)
May 24, 2018
114.92
117.23
114.47
116.55
712,384
+1.00(+0.86%)
May 23, 2018
115.71
116.61
114.34
115.55
429,156
-1.08(-0.92%)
May 22, 2018
118.45
118.84
116.54
116.63
347,191
-1.36(-1.15%)
May 21, 2018
116.21
118.97
116.21
117.99
779,010
+2.38(+2.06%)
May 18, 2018
116.44
116.98
115.21
115.61
505,288
-0.57(-0.49%)
May 17, 2018
114.26
116.55
114.26
116.18
643,707
+1.68(+1.47%)
May 16, 2018
113.65
115.52
113.65
114.49
407,323
+1.12(+0.98%)
May 15, 2018
113.10
114.26
112.81
113.38
1,011,721
+0.22(+0.20%)
May 14, 2018
111.84
113.20
111.49
113.15
585,623
+1.28(+1.15%)
May 11, 2018
111.08
112.88
110.64
111.87
676,396
+0.80(+0.72%)
May 10, 2018
111.72
111.79
109.22
111.07
913,631
-0.37(-0.33%)
May 09, 2018
111.00
112.30
109.76
111.44
908,522
+1.10(+0.99%)
May 08, 2018
108.38
110.71
108.25
110.34
1,204,367
+2.50(+2.32%)
May 07, 2018
110.16
110.86
107.61
107.84
936,082
-1.86(-1.69%)
May 04, 2018
108.71
110.09
108.55
109.70
1,387,076
+0.73(+0.67%)
May 03, 2018
110.47
111.18
108.82
108.97
803,200
-1.61(-1.46%)
May 02, 2018
111.67
113.68
110.29
110.58
1,090,719
-0.83(-0.75%)
May 01, 2018
110.94
112.37
108.28
111.41
3,192,349
-5.77(-4.93%)
Apr 30, 2018
119.30
120.41
116.67
117.18
861,627
-2.83(-2.36%)
Apr 27, 2018
122.16
122.16
119.86
120.01
847,424
-1.98(-1.62%)
Apr 26, 2018
124.49
124.49
119.80
121.99
880,751
-2.08(-1.67%)
Apr 25, 2018
123.52
124.58
122.88
124.06
790,440
+0.49(+0.40%)
Apr 24, 2018
127.48
128.41
123.14
123.57
771,739
-2.47(-1.96%)
Apr 23, 2018
124.64
127.25
124.07
126.04
867,835
+0.87(+0.70%)
Apr 20, 2018
125.70
126.83
124.75
125.17
724,187
-0.84(-0.67%)
Apr 19, 2018
128.46
128.63
125.71
126.01
729,416
-2.42(-1.88%)
Apr 18, 2018
129.29
130.60
128.38
128.43
631,129
-0.75(-0.58%)
Apr 17, 2018
128.30
130.66
127.50
129.18
544,404
+1.48(+1.16%)
Apr 16, 2018
128.51
129.08
125.27
127.70
804,330
-0.15(-0.11%)
Apr 13, 2018
129.07
129.75
127.46
127.85
542,474
-0.37(-0.29%)
Apr 12, 2018
127.30
129.16
126.20
128.22
811,962
+1.24(+0.98%)
Apr 11, 2018
126.48
128.93
126.48
126.98
747,611
-0.25(-0.20%)
Apr 10, 2018
128.29
129.00
125.82
127.23
802,743
+0.69(+0.55%)
Apr 09, 2018
129.62
130.58
126.43
126.54
911,736
-2.32(-1.80%)
Apr 06, 2018
129.25
132.78
126.74
128.86
1,011,086
-1.35(-1.04%)
Apr 05, 2018
128.11
132.16
126.76
130.21
1,516,746
+3.65(+2.88%)
Apr 04, 2018
121.07
128.91
116.34
126.56
3,704,254
-5.18(-3.93%)
Apr 03, 2018
133.94
133.94
128.76
131.74
1,037,982
-1.85(-1.38%)
Apr 02, 2018
135.04
136.20
131.26
133.59
760,181
-2.46(-1.81%)
Mar 29, 2018
136.05
136.05
136.05
0
+2.13(+1.59%)
Mar 28, 2018
131.95
135.16
131.50
133.92
576,336
+1.04(+0.78%)
Mar 27, 2018
134.58
135.72
132.34
132.88
458,649
-1.68(-1.25%)
Mar 26, 2018
131.89
135.15
130.81
134.56
503,717
+5.15(+3.98%)
Mar 23, 2018
131.33
131.59
128.67
129.41
990,485
-2.21(-1.68%)
Mar 22, 2018
136.06
138.25
130.09
131.62
1,906,770
-12.10(-8.42%)
Mar 21, 2018
143.68
145.72
143.56
143.72
552,474
+0.30(+0.21%)
Mar 20, 2018
145.81
145.81
142.35
143.42
424,493
-2.57(-1.76%)
Mar 19, 2018
146.56
146.59
144.47
145.99
387,736
-0.75(-0.51%)
Mar 16, 2018
146.16
147.44
145.29
146.74
574,909
+0.28(+0.19%)
Mar 15, 2018
145.81
147.04
144.91
146.46
437,787
+0.95(+0.65%)
Mar 14, 2018
148.52
149.04
144.94
145.51
245,535
-2.17(-1.47%)
Mar 13, 2018
148.11
148.59
145.65
147.68
336,970
+0.27(+0.19%)
Mar 12, 2018
149.18
150.47
147.03
147.41
366,443
-1.84(-1.23%)
Mar 09, 2018
149.81
149.81
146.67
149.25
426,048
+0.91(+0.61%)
Mar 08, 2018
144.10
149.01
143.09
148.34
685,264
+4.85(+3.38%)
Mar 07, 2018
149.69
142.74
143.49
839,340
-7.23(-4.80%)
Mar 06, 2018
147.45
151.03
146.54
150.72
639,784
+4.26(+2.91%)
Mar 05, 2018
143.89
147.60
142.34
146.46
531,030
+2.81(+1.95%)
Mar 02, 2018
141.91
144.52
140.22
143.65
506,644
+0.18(+0.12%)
Mar 01, 2018
139.62
144.42
138.48
143.48
891,360
+4.12(+2.95%)
Feb 28, 2018
143.19
143.43
139.29
139.36
839,595
-2.90(-2.04%)
Feb 27, 2018
145.21
147.00
142.24
142.27
394,016
-2.87(-1.98%)
Feb 26, 2018
144.15
145.59
141.28
145.14
552,279
+1.89(+1.32%)
Feb 23, 2018
143.83
144.65
141.60
143.25
311,796
+0.25(+0.18%)
Feb 22, 2018
145.76
142.34
143.00
543,675
-1.25(-0.87%)
Feb 21, 2018
145.62
146.96
144.22
144.25
610,261
-1.20(-0.83%)
Feb 20, 2018
147.17
147.98
144.77
145.45
453,232
-2.28(-1.54%)
Feb 16, 2018
147.73
147.73
147.73
0
-2.30(-1.53%)
Feb 15, 2018
148.84
151.67
148.77
150.03
395,136
+1.78(+1.20%)
Feb 14, 2018
143.32
148.65
143.10
148.25
376,264
+2.74(+1.88%)
Feb 13, 2018
146.14
147.50
144.56
145.51
342,818
-1.58(-1.08%)
Feb 12, 2018
144.73
149.47
143.60
147.09
575,609
+3.36(+2.34%)
Feb 09, 2018
143.63
145.27
138.57
143.73
573,833
+1.60(+1.13%)
Feb 08, 2018
144.81
145.41
141.94
142.13
651,625
-2.60(-1.80%)
Feb 07, 2018
144.64
147.27
144.64
144.73
832,256
-0.82(-0.56%)
Feb 06, 2018
138.80
146.62
138.80
145.55
1,168,582
+2.03(+1.42%)
Feb 05, 2018
145.40
146.55
140.90
143.52
443,636
-3.05(-2.08%)
Feb 02, 2018
148.88
149.62
145.68
146.57
736,488
-3.63(-2.41%)
Feb 01, 2018
150.33
151.36
148.09
150.19
814,676
-0.76(-0.51%)
Jan 31, 2018
155.66
156.27
149.78
150.96
902,868
-3.81(-2.46%)
Jan 30, 2018
158.74
158.91
154.71
154.77
790,035
-5.12(-3.20%)
Jan 29, 2018
163.95
164.45
159.37
159.89
459,016
-4.73(-2.87%)
Jan 26, 2018
164.00
165.28
162.94
164.62
686,984
+1.32(+0.81%)
Jan 25, 2018
163.64
164.15
160.72
163.30
583,918
+0.18(+0.11%)
Jan 24, 2018
164.03
166.48
161.31
163.12
733,901
+0.17(+0.10%)
Jan 23, 2018
161.64
164.13
161.19
162.96
638,210
+1.00(+0.62%)
Jan 22, 2018
159.33
162.84
157.80
161.96
614,319
+2.49(+1.56%)
Jan 19, 2018
157.84
161.06
157.84
159.47
820,889
+1.75(+1.11%)
Jan 18, 2018
159.91
161.84
156.60
157.72
1,342,133
-2.26(-1.41%)
Jan 17, 2018
157.44
161.37
157.44
159.98
1,043,300
+3.13(+2.00%)
Jan 16, 2018
156.38
160.48
155.68
156.84
1,939,531
+1.81(+1.17%)
Jan 12, 2018
155.03
155.03
155.03
0
-1.08(-0.69%)
Jan 11, 2018
154.48
156.75
153.63
156.12
1,356,818
+0.84(+0.54%)
Jan 10, 2018
155.28
2,485,440
+1.02(+0.66%)
Jan 09, 2018
160.17
163.59
153.48
154.26
5,437,117
-27.13(-14.96%)
Jan 08, 2018
181.75
182.62
179.97
181.39
1,478,224
+0.36(+0.20%)
Jan 05, 2018
176.77
181.48
175.90
181.03
1,061,541
+4.65(+2.64%)
Jan 04, 2018
173.71
176.82
171.81
176.38
573,422
+2.89(+1.67%)
Jan 03, 2018
175.45
175.45
172.02
173.49
479,110
-2.12(-1.21%)
Jan 02, 2018
172.54
177.33
172.54
175.61
495,323
+3.72(+2.16%)
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%)
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
.