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 (%)
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%)
Jan 03, 2017
226.82
231.56
224.94
228.09
708,268
+3.24(+1.44%)
Dec 30, 2016
224.84
224.84
224.84
0
-1.88(-0.83%)
Dec 29, 2016
224.00
226.77
223.35
226.72
330,096
+1.94(+0.86%)
Dec 28, 2016
230.27
230.64
224.46
224.78
319,353
-4.67(-2.03%)
Dec 27, 2016
228.88
230.26
228.15
229.45
226,442
+0.65(+0.28%)
Dec 23, 2016
228.80
228.80
228.80
0
+2.55(+1.13%)
Dec 22, 2016
224.21
228.54
224.21
226.24
504,956
+1.91(+0.85%)
Dec 21, 2016
224.84
226.94
222.12
224.34
943,373
-1.34(-0.60%)
Dec 20, 2016
235.24
235.24
223.38
225.68
1,066,960
-13.49(-5.64%)
Dec 19, 2016
241.53
242.66
238.00
239.17
367,824
-2.52(-1.04%)
Dec 16, 2016
237.67
243.21
237.67
241.69
619,835
+4.22(+1.78%)
Dec 15, 2016
236.93
239.89
236.93
237.47
354,253
-0.27(-0.11%)
Dec 14, 2016
242.39
243.62
237.54
237.75
390,166
-5.09(-2.10%)
Dec 13, 2016
241.19
243.38
240.50
242.84
346,710
+0.99(+0.41%)
Dec 12, 2016
241.38
242.43
238.61
241.85
526,466
-0.50(-0.21%)
Dec 09, 2016
239.76
245.22
239.28
242.34
514,086
+2.01(+0.83%)
Dec 08, 2016
243.96
245.60
240.05
240.34
576,660
-7.30(-2.95%)
Dec 07, 2016
245.33
247.91
243.13
247.63
397,647
+2.35(+0.96%)
Dec 06, 2016
246.14
247.11
243.96
245.28
313,442
-0.46(-0.19%)
Dec 05, 2016
244.15
246.92
243.51
245.74
469,387
+2.27(+0.93%)
Dec 02, 2016
245.17
245.19
243.18
243.47
521,341
-1.43(-0.58%)
Dec 01, 2016
245.43
248.79
243.61
244.91
348,751
+0.05(+0.02%)
Nov 30, 2016
246.38
247.35
244.46
244.86
386,385
-0.73(-0.30%)
Nov 29, 2016
244.23
247.18
244.23
245.59
439,110
+1.34(+0.55%)
Nov 28, 2016
249.18
250.12
242.93
244.24
458,286
-6.57(-2.62%)
Nov 25, 2016
248.35
251.22
248.02
250.82
163,495
+2.68(+1.08%)
Nov 23, 2016
248.14
248.14
248.14
0
+1.12(+0.45%)
Nov 22, 2016
246.51
247.29
242.13
247.02
456,118
+2.03(+0.83%)
Nov 21, 2016
243.38
245.29
242.49
244.99
440,443
+2.52(+1.04%)
Nov 18, 2016
244.58
245.76
240.48
242.47
417,933
-2.70(-1.10%)
Nov 17, 2016
250.32
251.25
244.65
245.17
323,893
-4.67(-1.87%)
Nov 16, 2016
250.56
254.62
247.80
249.84
623,700
-2.06(-0.82%)
Nov 15, 2016
249.69
252.70
247.58
251.91
656,407
+2.41(+0.96%)
Nov 14, 2016
247.38
250.64
245.95
249.50
710,830
+2.55(+1.03%)
Nov 11, 2016
246.84
248.27
242.66
246.95
694,227
-1.34(-0.54%)
Nov 10, 2016
236.12
251.59
236.12
248.29
1,227,500
+12.94(+5.50%)
Nov 09, 2016
222.12
238.36
222.12
235.35
969,300
+10.26(+4.56%)
Nov 08, 2016
219.45
226.63
218.58
225.09
431,343
+4.34(+1.97%)
Nov 07, 2016
225.24
226.93
219.73
220.74
484,894
+0.32(+0.15%)
Nov 04, 2016
214.73
221.63
214.41
220.42
594,585
+6.91(+3.23%)
Nov 03, 2016
212.47
214.80
211.24
213.51
386,229
+1.81(+0.86%)
Nov 02, 2016
214.26
216.88
211.62
211.70
405,074
-3.15(-1.46%)
Nov 01, 2016
217.35
219.02
213.94
214.85
785,482
-2.89(-1.33%)
Oct 31, 2016
219.14
220.17
217.58
217.74
683,331
+0.46(+0.21%)
Oct 28, 2016
220.00
222.43
216.71
217.28
601,506
-2.67(-1.21%)
Oct 27, 2016
225.40
225.50
219.54
219.95
582,458
-5.36(-2.38%)
Oct 26, 2016
227.24
227.88
223.24
225.31
390,741
-2.48(-1.09%)
Oct 25, 2016
231.89
232.57
227.25
227.79
540,230
-5.72(-2.45%)
Oct 24, 2016
234.29
236.16
231.68
233.51
673,462
-0.07(-0.03%)
Oct 21, 2016
233.14
234.29
232.23
233.58
378,649
-2.26(-0.96%)
Oct 20, 2016
236.36
236.86
235.18
235.84
261,682
-0.89(-0.37%)
Oct 19, 2016
239.51
239.51
235.90
236.72
397,811
-3.33(-1.39%)
Oct 18, 2016
238.87
240.43
236.32
240.05
369,991
+4.22(+1.79%)
Oct 17, 2016
240.90
241.38
235.65
235.84
457,852
-5.72(-2.37%)
Oct 14, 2016
240.15
244.31
240.15
241.55
555,480
+3.35(+1.41%)
Oct 13, 2016
236.46
239.75
235.58
238.20
400,930
+0.06(+0.02%)
Oct 12, 2016
233.63
238.58
232.34
238.15
473,465
+4.44(+1.90%)
Oct 11, 2016
237.06
238.19
232.87
233.71
671,110
-3.60(-1.52%)
Oct 10, 2016
234.85
237.33
234.38
237.31
571,787
+2.97(+1.27%)
Oct 07, 2016
237.01
238.53
234.01
234.34
727,718
-3.14(-1.32%)
Oct 06, 2016
234.57
239.24
232.88
237.48
941,827
+0.95(+0.40%)
Oct 05, 2016
228.38
243.06
222.72
236.53
2,666,380
-11.69(-4.71%)
Oct 04, 2016
255.89
257.18
246.94
248.22
630,130
-8.29(-3.23%)
Oct 03, 2016
257.56
259.98
255.28
256.51
279,935
-1.05(-0.41%)
Sep 30, 2016
255.83
259.05
251.89
257.56
469,055
+4.08(+1.61%)
Sep 29, 2016
255.30
256.86
252.53
253.49
213,528
-2.37(-0.92%)
Sep 28, 2016
255.38
256.34
252.85
255.85
198,169
+0.75(+0.29%)
Sep 27, 2016
252.37
256.39
251.40
255.10
249,393
+3.66(+1.46%)
Sep 26, 2016
251.67
254.10
251.04
251.44
252,991
-1.40(-0.55%)
Sep 23, 2016
253.34
254.29
249.56
252.84
340,287
-1.17(-0.46%)
Sep 22, 2016
254.06
256.02
253.10
254.01
333,871
+1.98(+0.78%)
Sep 21, 2016
247.36
252.70
245.56
252.04
438,335
+5.20(+2.11%)
Sep 20, 2016
256.98
256.98
246.73
246.84
462,346
-8.91(-3.48%)
Sep 19, 2016
254.62
258.58
254.62
255.75
254,041
+2.46(+0.97%)
Sep 16, 2016
255.62
255.72
253.20
253.28
323,894
-4.03(-1.57%)
Sep 15, 2016
252.25
258.11
250.32
257.31
336,274
+5.52(+2.19%)
Sep 14, 2016
252.22
253.81
250.54
251.79
179,102
-0.73(-0.29%)
Sep 13, 2016
253.01
253.69
247.55
252.52
292,295
-2.53(-0.99%)
Sep 12, 2016
252.54
256.32
250.38
255.05
301,888
+0.60(+0.24%)
Sep 09, 2016
261.86
262.22
253.16
254.45
506,801
-9.15(-3.47%)
Sep 08, 2016
262.55
265.30
262.27
263.60
199,968
+0.29(+0.11%)
Sep 07, 2016
264.13
264.30
261.36
263.31
252,591
-1.56(-0.59%)
Sep 06, 2016
267.28
267.98
262.89
264.87
168,225
-1.85(-0.69%)
Sep 02, 2016
268.54
266.71
266.71
266.71
259,191
-0.08(-0.03%)
Sep 01, 2016
267.82
268.56
264.91
266.79
173,385
-1.01(-0.38%)
Aug 31, 2016
268.69
270.81
264.67
267.81
220,871
-1.95(-0.72%)
Aug 30, 2016
267.70
269.88
265.60
269.75
168,963
+2.29(+0.86%)
Aug 29, 2016
266.16
268.48
266.16
267.46
276,504
+1.66(+0.63%)
Aug 26, 2016
267.56
269.24
264.18
265.80
169,383
-0.63(-0.24%)
Aug 25, 2016
266.57
269.09
265.49
266.43
226,769
-1.58(-0.59%)
Aug 24, 2016
271.10
272.43
267.52
268.01
225,552
-3.72(-1.37%)
Aug 23, 2016
271.00
273.42
271.00
271.73
158,220
+1.57(+0.58%)
Aug 22, 2016
269.63
270.60
268.86
270.16
264,584
-0.02(-0.01%)
Aug 19, 2016
269.36
271.63
267.71
270.18
173,100
-0.22(-0.08%)
Aug 18, 2016
268.14
271.06
266.71
270.40
160,060
+2.44(+0.91%)
Aug 17, 2016
267.45
268.57
264.62
267.96
219,565
-0.37(-0.14%)
Aug 16, 2016
267.49
268.77
266.31
268.33
158,396
-0.33(-0.12%)
Aug 15, 2016
266.67
269.06
265.97
268.66
176,312
+1.87(+0.70%)
Aug 12, 2016
268.01
269.49
265.99
266.79
163,685
-1.03(-0.39%)
Aug 11, 2016
266.50
268.82
265.38
267.82
254,738
+2.24(+0.84%)
Aug 10, 2016
262.78
266.38
261.73
265.59
262,202
+2.73(+1.04%)
Aug 09, 2016
262.20
264.13
260.89
262.86
170,404
+0.66(+0.25%)
Aug 08, 2016
261.61
263.49
260.14
262.20
177,528
+1.63(+0.62%)
Aug 05, 2016
257.95
261.02
256.63
260.57
191,962
+3.83(+1.49%)
Aug 04, 2016
257.95
257.95
255.28
256.74
156,466
-0.73(-0.28%)
Aug 03, 2016
252.69
258.88
252.60
257.47
217,807
+4.36(+1.72%)
Aug 02, 2016
254.44
256.12
250.28
253.11
325,080
-2.02(-0.79%)
Aug 01, 2016
255.45
256.16
253.22
255.12
155,103
-0.33(-0.13%)
Jul 29, 2016
256.40
257.67
254.62
255.45
150,210
-1.19(-0.46%)
Jul 28, 2016
254.68
257.39
253.20
256.64
152,848
+2.08(+0.82%)
Jul 27, 2016
256.96
257.86
253.42
254.56
225,634
-1.28(-0.50%)
Jul 26, 2016
255.37
256.01
254.19
255.83
203,745
+0.61(+0.24%)
Jul 25, 2016
257.22
257.56
254.82
255.22
187,074
-2.70(-1.05%)
Jul 22, 2016
256.98
258.30
255.04
257.92
141,971
-0.03(-0.01%)
Jul 21, 2016
259.56
261.21
256.80
257.94
191,145
-2.75(-1.06%)
Jul 20, 2016
260.77
261.90
258.09
260.70
263,508
+1.09(+0.42%)
Jul 19, 2016
256.49
260.95
256.49
259.61
311,085
+2.93(+1.14%)
Jul 18, 2016
258.44
259.51
256.52
256.68
249,579
-1.68(-0.65%)
Jul 15, 2016
258.93
258.93
257.04
258.36
255,140
+0.14(+0.05%)
Jul 14, 2016
256.45
260.23
255.34
258.23
369,780
+4.14(+1.63%)
Jul 13, 2016
261.63
261.63
252.82
254.09
500,815
-6.45(-2.48%)
Jul 12, 2016
261.13
263.54
258.09
260.54
412,104
-0.22(-0.09%)
Jul 11, 2016
258.46
263.65
258.42
260.76
578,798
+3.31(+1.28%)
Jul 08, 2016
248.81
257.92
246.76
257.46
543,382
+10.69(+4.33%)
Jul 07, 2016
245.54
248.10
244.85
246.76
242,038
+2.33(+0.95%)
Jul 06, 2016
239.77
244.64
238.35
244.44
285,391
+4.13(+1.72%)
Jul 05, 2016
241.51
242.69
237.40
240.30
336,596
-3.17(-1.30%)
Jul 01, 2016
241.82
243.47
243.47
243.47
327,978
+2.23(+0.92%)
Jun 30, 2016
241.69
242.81
238.80
241.25
550,615
+1.31(+0.55%)
Jun 29, 2016
244.22
246.05
237.95
239.93
858,824
+1.90(+0.80%)
Jun 28, 2016
229.68
238.75
228.71
238.04
630,039
+11.42(+5.04%)
Jun 27, 2016
237.72
238.54
225.61
226.62
546,403
-13.38(-5.57%)
Jun 24, 2016
237.92
245.81
237.92
239.99
833,341
-8.00(-3.23%)
Jun 23, 2016
247.12
248.10
243.15
247.99
265,874
+4.84(+1.99%)
Jun 22, 2016
243.44
245.97
242.45
243.15
326,867
-0.29(-0.12%)
Jun 21, 2016
242.93
244.61
242.93
243.44
261,426
+0.95(+0.39%)
Jun 20, 2016
241.99
243.56
240.06
242.48
316,270
+4.52(+1.90%)
Jun 17, 2016
240.10
241.47
237.44
237.96
498,512
-2.77(-1.15%)
Jun 16, 2016
240.57
241.79
239.66
240.73
296,908
-1.99(-0.82%)
Jun 15, 2016
241.45
244.27
240.13
242.72
246,595
+2.34(+0.97%)
Jun 14, 2016
243.18
243.56
238.95
240.38
355,534
-3.85(-1.58%)
Jun 13, 2016
243.01
248.57
242.44
244.23
296,573
-0.54(-0.22%)
Jun 10, 2016
249.68
249.90
244.27
244.78
233,056
-6.63(-2.64%)
Jun 09, 2016
250.32
252.89
249.76
251.41
258,826
-1.02(-0.40%)
Jun 08, 2016
251.55
253.21
250.12
252.43
251,789
+1.27(+0.51%)
Jun 07, 2016
245.72
251.45
245.46
251.15
429,968
+5.92(+2.42%)
Jun 06, 2016
247.99
248.74
245.15
245.23
364,346
-2.57(-1.04%)
Jun 03, 2016
246.51
248.11
244.28
247.79
268,912
-0.82(-0.33%)
Jun 02, 2016
247.01
248.61
245.44
248.61
319,442
+0.38(+0.15%)
Jun 01, 2016
251.77
251.77
247.29
248.23
431,159
-3.79(-1.51%)
May 31, 2016
250.35
256.85
250.35
252.03
726,360
+2.75(+1.10%)
May 27, 2016
249.20
249.27
249.27
249.27
148,931
+1.05(+0.42%)
May 26, 2016
249.59
250.68
246.97
248.22
222,974
-0.65(-0.26%)
May 25, 2016
250.06
251.28
247.54
248.88
270,812
-0.37(-0.15%)
May 24, 2016
245.47
251.23
243.33
249.25
370,542
+5.10(+2.09%)
May 23, 2016
243.65
246.04
243.15
244.15
279,494
+0.10(+0.04%)
May 20, 2016
241.27
245.76
239.42
244.05
356,614
+4.81(+2.01%)
May 19, 2016
239.58
240.71
236.61
239.24
276,005
-2.40(-0.99%)
May 18, 2016
240.84
244.26
239.97
241.65
336,672
+0.73(+0.30%)
May 17, 2016
244.96
244.96
239.69
240.92
385,332
-3.79(-1.55%)
May 16, 2016
240.65
246.53
240.65
244.71
384,252
+4.07(+1.69%)
May 13, 2016
244.09
246.23
239.57
240.64
339,832
-4.58(-1.87%)
May 12, 2016
246.90
248.14
243.23
245.23
272,996
+0.12(+0.05%)
May 11, 2016
245.16
247.92
243.71
245.11
345,476
-0.42(-0.17%)
May 10, 2016
242.20
245.81
242.20
245.53
402,051
+3.45(+1.43%)
May 09, 2016
238.37
243.39
238.37
242.07
426,031
+3.21(+1.34%)
May 06, 2016
237.04
238.86
236.32
238.86
293,466
+1.52(+0.64%)
May 05, 2016
236.51
239.33
235.86
237.35
415,272
+1.72(+0.73%)
May 04, 2016
233.98
237.38
233.50
235.62
413,317
-0.12(-0.05%)
May 03, 2016
238.32
238.82
235.01
235.74
654,139
-2.81(-1.18%)
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
.