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 (%)
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%)
May 02, 2016
238.71
239.16
235.94
238.55
9,066,964
+1.26(+0.53%)
Apr 29, 2016
239.27
240.12
232.92
237.29
704,328
-2.31(-0.97%)
Apr 28, 2016
246.04
248.67
238.75
239.60
620,152
-8.17(-3.30%)
Apr 27, 2016
249.27
250.95
246.98
247.78
666,640
-1.76(-0.71%)
Apr 26, 2016
246.86
249.72
246.15
249.54
327,297
+3.48(+1.42%)
Apr 25, 2016
249.16
249.31
245.19
246.05
401,173
-3.04(-1.22%)
Apr 22, 2016
247.94
250.40
247.62
249.10
394,201
+0.42(+0.17%)
Apr 21, 2016
250.60
251.75
247.14
248.68
344,140
-1.92(-0.76%)
Apr 20, 2016
252.96
253.77
250.24
250.60
286,080
-1.92(-0.76%)
Apr 19, 2016
252.31
252.85
250.04
252.51
238,683
+1.23(+0.49%)
Apr 18, 2016
248.81
253.43
248.69
251.29
293,588
+1.55(+0.62%)
Apr 15, 2016
248.38
249.93
246.72
249.74
295,312
+1.71(+0.69%)
Apr 14, 2016
249.12
250.00
245.92
248.03
396,356
-1.49(-0.60%)
Apr 13, 2016
245.74
250.04
243.68
249.52
537,731
+6.57(+2.71%)
Apr 12, 2016
243.17
246.76
241.45
242.94
362,296
+1.61(+0.67%)
Apr 11, 2016
244.08
246.54
240.58
241.33
480,571
-1.90(-0.78%)
Apr 08, 2016
244.02
245.22
239.41
243.23
596,533
+1.77(+0.73%)
Apr 07, 2016
247.76
251.00
238.48
241.46
1,340,816
-6.37(-2.57%)
Apr 06, 2016
239.22
248.11
232.49
247.82
1,645,790
+29.03(+13.27%)
Apr 05, 2016
211.48
220.43
211.48
218.80
966,792
+4.70(+2.19%)
Apr 04, 2016
216.19
217.01
212.02
214.10
521,413
-3.08(-1.42%)
Apr 01, 2016
210.11
217.70
209.55
217.18
476,163
+5.06(+2.38%)
Mar 31, 2016
209.30
212.38
208.22
212.13
636,268
+1.74(+0.83%)
Mar 30, 2016
213.94
214.29
208.99
210.39
380,881
-1.97(-0.93%)
Mar 29, 2016
209.18
212.38
207.07
212.35
427,019
+2.77(+1.32%)
Mar 28, 2016
209.10
211.74
206.74
209.58
333,512
+0.59(+0.28%)
Mar 24, 2016
211.44
208.99
208.99
208.99
461,932
-2.81(-1.33%)
Mar 23, 2016
214.73
215.45
211.54
211.80
236,298
-2.87(-1.34%)
Mar 22, 2016
212.84
217.69
212.84
214.66
285,209
-0.28(-0.13%)
Mar 21, 2016
214.17
215.00
212.59
214.95
472,461
+0.78(+0.36%)
Mar 18, 2016
218.09
218.09
212.56
214.17
1,223,188
-4.26(-1.95%)
Mar 17, 2016
216.32
218.97
213.57
218.43
687,256
+1.66(+0.77%)
Mar 16, 2016
212.10
217.51
212.02
216.77
423,982
+4.69(+2.21%)
Mar 15, 2016
207.40
213.77
207.40
212.08
448,398
+2.10(+1.00%)
Mar 14, 2016
207.71
210.69
207.71
209.98
347,884
+0.27(+0.13%)
Mar 11, 2016
207.92
210.21
206.36
209.71
350,792
+3.03(+1.47%)
Mar 10, 2016
208.54
210.42
203.30
206.67
345,993
-1.69(-0.81%)
Mar 09, 2016
208.88
211.11
206.46
208.36
292,556
+0.14(+0.07%)
Mar 08, 2016
207.50
210.75
205.85
208.23
529,558
-1.13(-0.54%)
Mar 07, 2016
213.54
215.03
206.65
209.36
689,641
-4.87(-2.27%)
Mar 04, 2016
216.29
216.29
211.69
214.23
558,498
-1.78(-0.82%)
Mar 03, 2016
213.57
216.07
210.22
216.01
588,137
+1.72(+0.80%)
Mar 02, 2016
211.27
214.35
208.25
214.29
458,866
+3.22(+1.53%)
Mar 01, 2016
205.03
212.06
204.24
211.07
776,594
+7.41(+3.64%)
Feb 29, 2016
203.20
205.47
201.73
203.66
589,052
+0.67(+0.33%)
Feb 26, 2016
200.28
203.87
199.87
202.99
463,310
+4.15(+2.09%)
Feb 25, 2016
193.52
198.95
192.46
198.83
502,123
+7.51(+3.92%)
Feb 24, 2016
188.85
191.48
186.66
191.33
416,215
-0.46(-0.24%)
Feb 23, 2016
191.05
193.97
190.65
191.78
475,320
-0.29(-0.15%)
Feb 22, 2016
187.78
192.74
187.78
192.08
588,561
+6.28(+3.38%)
Feb 19, 2016
187.65
188.54
182.91
185.79
540,606
-3.14(-1.66%)
Feb 18, 2016
190.37
191.36
187.51
188.94
480,196
-0.53(-0.28%)
Feb 17, 2016
181.99
190.52
181.99
189.47
834,961
+8.70(+4.81%)
Feb 16, 2016
177.20
181.41
176.02
180.77
547,854
+6.04(+3.46%)
Feb 12, 2016
172.07
174.73
174.73
174.73
697,115
+4.42(+2.60%)
Feb 11, 2016
174.54
174.54
164.75
170.30
1,107,230
-7.71(-4.33%)
Feb 10, 2016
175.76
179.25
175.76
178.01
558,696
+2.97(+1.69%)
Feb 09, 2016
170.54
177.90
169.10
175.05
573,371
+2.71(+1.57%)
Feb 08, 2016
176.29
177.69
170.05
172.34
833,057
-6.93(-3.87%)
Feb 05, 2016
189.54
190.19
177.81
179.27
798,558
-10.81(-5.69%)
Feb 04, 2016
187.97
194.14
187.49
190.08
429,730
+1.08(+0.57%)
Feb 03, 2016
192.78
193.03
187.68
189.00
611,955
-2.08(-1.09%)
Feb 02, 2016
193.56
193.56
190.52
191.08
474,096
-3.56(-1.83%)
Feb 01, 2016
194.39
196.53
193.29
194.64
455,373
-2.21(-1.12%)
Jan 29, 2016
184.86
196.90
184.35
196.85
848,391
+12.30(+6.67%)
Jan 28, 2016
190.69
192.05
183.54
184.55
559,457
-4.38(-2.32%)
Jan 27, 2016
188.28
192.37
187.53
188.93
310,177
-0.43(-0.23%)
Jan 26, 2016
189.08
191.65
188.51
189.35
558,371
+2.28(+1.22%)
Jan 25, 2016
193.27
193.73
186.85
187.08
380,334
-6.99(-3.60%)
Jan 22, 2016
194.31
197.67
192.24
194.07
524,238
+2.86(+1.50%)
Jan 21, 2016
196.62
197.54
190.31
191.21
590,216
-5.45(-2.77%)
Jan 20, 2016
197.55
199.63
191.41
196.66
728,885
-4.15(-2.07%)
Jan 19, 2016
199.19
201.63
197.32
200.82
754,003
+3.36(+1.70%)
Jan 15, 2016
197.50
197.46
197.46
197.46
636,854
-3.71(-1.84%)
Jan 14, 2016
193.89
202.95
193.84
201.17
551,086
+7.22(+3.72%)
Jan 13, 2016
204.46
204.70
193.11
193.95
678,297
-9.27(-4.56%)
Jan 12, 2016
202.97
204.57
199.82
203.22
618,331
+2.70(+1.35%)
Jan 11, 2016
212.70
214.43
197.96
200.52
1,118,534
-8.89(-4.25%)
Jan 08, 2016
216.72
218.95
198.80
209.41
1,985,174
-8.12(-3.73%)
Jan 07, 2016
219.75
223.14
216.71
217.53
629,533
-5.93(-2.65%)
Jan 06, 2016
226.70
227.41
220.18
223.46
562,500
-6.05(-2.64%)
Jan 05, 2016
226.64
231.18
226.20
229.52
367,040
+2.88(+1.27%)
Jan 04, 2016
225.02
226.64
221.88
226.64
508,664
-0.57(-0.25%)
Dec 31, 2015
228.38
227.21
227.21
227.21
275,769
-2.07(-0.90%)
Dec 30, 2015
229.50
231.97
228.42
229.28
249,587
-0.83(-0.36%)
Dec 29, 2015
234.44
235.08
226.34
230.11
526,221
-2.70(-1.16%)
Dec 28, 2015
232.56
234.35
231.37
232.81
495,115
-0.51(-0.22%)
Dec 24, 2015
233.57
233.32
233.32
233.32
130,064
-0.06(-0.02%)
Dec 23, 2015
232.92
234.36
231.31
233.37
303,787
+2.07(+0.89%)
Dec 22, 2015
228.53
231.53
227.12
231.30
538,717
+4.75(+2.10%)
Dec 21, 2015
226.89
233.24
225.73
226.55
605,874
+0.38(+0.17%)
Dec 18, 2015
226.31
228.32
225.24
226.17
1,298,649
+0.03(+0.01%)
Dec 17, 2015
228.71
229.66
225.19
226.14
275,442
-2.08(-0.91%)
Dec 16, 2015
227.77
229.21
225.77
228.22
481,051
+1.45(+0.64%)
Dec 15, 2015
227.55
227.89
225.12
226.78
308,473
+0.37(+0.16%)
Dec 14, 2015
227.16
228.64
223.39
226.41
447,588
-1.06(-0.47%)
Dec 11, 2015
224.49
230.26
224.49
227.47
460,499
+1.94(+0.86%)
Dec 10, 2015
223.77
227.62
221.96
225.52
397,631
+1.92(+0.86%)
Dec 09, 2015
223.83
226.98
222.56
223.60
503,084
-0.89(-0.40%)
Dec 08, 2015
219.11
225.21
217.69
224.49
393,132
+3.27(+1.48%)
Dec 07, 2015
220.07
222.07
218.16
221.22
253,402
+0.89(+0.40%)
Dec 04, 2015
219.31
221.08
217.27
220.33
540,302
+1.17(+0.53%)
Dec 03, 2015
223.87
224.95
217.52
219.17
355,071
-4.10(-1.84%)
Dec 02, 2015
225.97
227.05
223.20
223.27
255,118
-3.38(-1.49%)
Dec 01, 2015
225.63
227.15
225.07
226.65
223,619
+2.27(+1.01%)
Nov 30, 2015
226.72
227.82
223.74
224.38
361,447
-0.69(-0.31%)
Nov 27, 2015
224.09
225.45
222.95
225.06
138,460
+1.91(+0.85%)
Nov 25, 2015
221.37
223.16
223.16
223.16
201,682
+3.37(+1.53%)
Nov 24, 2015
220.60
222.53
218.15
219.79
368,668
-2.11(-0.95%)
Nov 23, 2015
219.73
222.78
219.63
221.90
230,761
+1.91(+0.87%)
Nov 20, 2015
219.06
221.08
218.39
219.98
218,600
+0.93(+0.43%)
Nov 19, 2015
219.76
219.76
216.72
219.05
325,861
+0.17(+0.08%)
Nov 18, 2015
210.51
219.49
209.00
218.88
464,857
+9.41(+4.49%)
Nov 17, 2015
212.73
212.73
208.79
209.48
320,548
-2.64(-1.25%)
Nov 16, 2015
205.56
212.81
205.06
212.12
474,581
+6.30(+3.06%)
Nov 13, 2015
202.35
208.57
201.87
205.82
334,717
+2.47(+1.21%)
Nov 12, 2015
204.18
206.78
201.97
203.35
310,722
-3.02(-1.46%)
Nov 11, 2015
206.84
207.78
204.98
206.38
232,572
+0.15(+0.07%)
Nov 10, 2015
205.86
207.11
203.04
206.23
279,583
+0.37(+0.18%)
Nov 09, 2015
204.08
206.65
202.14
205.86
471,798
+1.19(+0.58%)
Nov 06, 2015
208.47
208.87
203.27
204.68
656,886
-4.36(-2.09%)
Nov 05, 2015
210.89
211.10
208.52
209.04
322,433
-1.85(-0.88%)
Nov 04, 2015
208.50
210.89
206.81
210.89
530,453
+2.74(+1.32%)
Nov 03, 2015
211.86
211.86
207.90
208.15
537,631
-4.59(-2.16%)
Nov 02, 2015
213.31
213.72
211.28
212.73
467,135
+0.29(+0.14%)
Oct 30, 2015
207.11
214.70
206.27
212.44
572,765
+6.50(+3.16%)
Oct 29, 2015
206.41
207.60
204.11
205.94
318,574
-1.27(-0.61%)
Oct 28, 2015
203.39
207.21
201.53
207.21
398,247
+4.04(+1.99%)
Oct 27, 2015
201.34
203.45
200.13
203.17
446,834
+1.22(+0.61%)
Oct 26, 2015
203.63
204.06
199.62
201.94
391,091
-1.17(-0.57%)
Oct 23, 2015
203.64
205.74
199.53
203.11
566,451
-0.92(-0.45%)
Oct 22, 2015
201.24
204.81
199.39
204.03
514,795
+3.50(+1.74%)
Oct 21, 2015
196.55
201.85
195.04
200.54
630,690
+5.76(+2.96%)
Oct 20, 2015
194.54
196.30
193.89
194.77
349,359
-0.98(-0.50%)
Oct 19, 2015
192.72
196.24
192.46
195.75
384,315
+2.46(+1.27%)
Oct 16, 2015
193.60
194.49
192.67
193.30
320,291
-0.67(-0.35%)
Oct 15, 2015
190.91
194.38
189.51
193.97
288,403
+4.18(+2.20%)
Oct 14, 2015
191.53
192.57
189.42
189.79
601,215
-1.82(-0.95%)
Oct 13, 2015
191.39
193.55
190.40
191.60
415,076
-0.54(-0.28%)
Oct 12, 2015
195.74
195.74
191.00
192.15
396,097
-3.55(-1.82%)
Oct 09, 2015
191.15
196.37
189.95
195.70
907,511
+5.37(+2.82%)
Oct 08, 2015
177.61
192.59
175.72
190.33
1,243,449
+12.72(+7.16%)
Oct 07, 2015
176.63
179.46
168.20
177.61
1,408,761
+6.33(+3.70%)
Oct 06, 2015
175.32
176.74
170.03
171.28
662,250
-3.38(-1.94%)
Oct 05, 2015
173.84
176.07
173.05
174.66
460,193
+1.61(+0.93%)
Oct 02, 2015
168.73
173.04
166.41
173.04
345,912
+2.79(+1.64%)
Oct 01, 2015
170.50
172.45
168.46
170.26
465,970
-0.26(-0.15%)
Sep 30, 2015
166.94
170.72
166.83
170.52
668,370
+5.55(+3.36%)
Sep 29, 2015
164.97
168.38
163.60
164.97
389,036
-0.20(-0.12%)
Sep 28, 2015
169.86
171.27
163.48
165.18
517,603
-5.91(-3.45%)
Sep 25, 2015
170.37
173.81
169.00
171.08
748,750
+2.53(+1.50%)
Sep 24, 2015
174.62
174.79
167.28
168.56
1,089,274
-7.16(-4.07%)
Sep 23, 2015
182.58
183.13
174.82
175.72
1,130,562
-6.91(-3.78%)
Sep 22, 2015
185.84
186.69
182.19
182.62
290,355
-5.32(-2.83%)
Sep 21, 2015
186.39
188.80
186.00
187.94
212,615
+2.11(+1.13%)
Sep 18, 2015
186.93
188.39
185.47
185.84
1,072,702
-3.55(-1.88%)
Sep 17, 2015
189.28
191.84
187.62
189.39
242,957
+0.58(+0.31%)
Sep 16, 2015
188.26
189.14
187.36
188.81
779,132
+1.27(+0.68%)
Sep 15, 2015
185.46
188.61
184.22
187.53
342,649
+3.15(+1.71%)
Sep 14, 2015
184.81
185.98
182.89
184.39
271,915
-0.35(-0.19%)
Sep 11, 2015
183.58
184.98
180.64
184.74
492,256
+0.07(+0.04%)
Sep 10, 2015
192.87
193.11
182.96
184.67
882,220
-9.39(-4.84%)
Sep 09, 2015
197.93
198.53
193.80
194.06
263,179
-1.90(-0.97%)
Sep 08, 2015
193.67
196.12
192.69
195.96
252,352
+5.92(+3.12%)
Sep 04, 2015
188.19
190.04
190.04
190.04
181,634
-0.26(-0.14%)
Sep 03, 2015
189.59
192.86
189.31
190.30
250,809
+1.25(+0.66%)
Sep 02, 2015
189.07
189.07
185.74
189.05
231,967
+2.60(+1.40%)
Sep 01, 2015
185.50
188.67
185.50
186.45
367,079
-2.81(-1.48%)
Aug 31, 2015
192.14
192.64
189.07
189.25
333,218
-3.07(-1.60%)
Aug 28, 2015
189.75
193.28
188.82
192.32
363,573
+2.30(+1.21%)
Aug 27, 2015
186.32
190.17
184.13
190.02
425,989
+6.12(+3.33%)
Aug 26, 2015
184.17
185.53
179.59
183.90
601,542
+2.91(+1.61%)
Aug 25, 2015
187.08
187.81
180.92
180.99
440,773
-1.59(-0.87%)
Aug 24, 2015
180.74
189.21
179.85
182.58
906,679
-8.93(-4.66%)
Aug 21, 2015
194.04
195.71
191.34
191.51
501,571
-3.76(-1.92%)
Aug 20, 2015
200.49
201.31
195.02
195.26
429,817
-6.28(-3.12%)
Aug 19, 2015
202.21
203.05
200.27
201.55
306,102
-1.95(-0.96%)
Aug 18, 2015
204.12
205.52
203.42
203.50
322,195
-0.62(-0.30%)
Aug 17, 2015
204.43
205.24
202.01
204.12
447,182
-0.68(-0.33%)
Aug 14, 2015
203.95
205.72
202.42
204.80
333,333
+1.40(+0.69%)
Aug 13, 2015
201.85
204.77
201.68
203.40
399,557
+1.16(+0.57%)
Aug 12, 2015
203.38
203.93
199.47
202.25
544,995
-2.82(-1.37%)
Aug 11, 2015
202.39
205.44
200.60
205.06
503,624
+1.11(+0.54%)
Aug 10, 2015
201.71
204.90
201.69
203.96
358,634
+3.34(+1.67%)
Aug 07, 2015
199.42
201.32
197.94
200.62
380,372
+1.21(+0.61%)
Aug 06, 2015
201.03
201.40
198.66
199.40
511,781
-1.60(-0.80%)
Aug 05, 2015
200.36
201.57
199.36
201.00
455,297
+2.45(+1.23%)
Aug 04, 2015
194.94
199.77
194.04
198.56
516,287
+3.40(+1.74%)
Aug 03, 2015
195.87
196.17
193.68
195.16
320,965
-0.23(-0.12%)
Jul 31, 2015
192.45
196.21
191.15
195.39
675,446
+3.19(+1.66%)
Jul 30, 2015
190.23
194.13
189.36
192.20
439,029
+1.29(+0.68%)
Jul 29, 2015
187.44
191.08
186.65
190.91
283,185
+3.71(+1.98%)
Jul 28, 2015
186.44
188.21
185.71
187.19
264,025
+1.17(+0.63%)
Jul 27, 2015
185.38
187.15
183.92
186.03
362,895
-0.36(-0.19%)
Jul 24, 2015
186.06
186.82
185.28
186.39
347,370
+0.37(+0.20%)
Jul 23, 2015
186.81
187.83
184.85
186.02
387,962
-0.74(-0.40%)
Jul 22, 2015
185.75
187.71
185.75
186.76
389,971
+0.03(+0.02%)
Jul 21, 2015
188.75
188.75
185.73
186.73
502,600
-2.41(-1.27%)
Jul 20, 2015
189.42
190.83
188.55
189.14
671,011
+0.84(+0.44%)
Jul 17, 2015
188.18
188.99
187.26
188.30
346,899
+0.15(+0.08%)
Jul 16, 2015
189.40
189.75
187.48
188.16
409,144
-0.23(-0.12%)
Jul 15, 2015
190.61
190.61
187.84
188.39
709,033
-2.56(-1.34%)
Jul 14, 2015
187.89
191.21
187.60
190.95
584,586
+3.08(+1.64%)
Jul 13, 2015
186.92
188.28
185.57
187.88
513,429
+2.09(+1.12%)
Jul 10, 2015
183.86
186.22
182.75
185.79
732,330
+3.51(+1.93%)
Jul 09, 2015
183.55
184.40
182.02
182.28
428,148
+0.50(+0.27%)
Jul 08, 2015
181.91
182.28
180.41
181.78
489,899
-1.79(-0.97%)
Jul 07, 2015
181.56
184.12
180.01
183.57
485,341
+2.06(+1.13%)
Jul 06, 2015
181.78
183.41
180.61
181.51
516,505
-1.92(-1.05%)
Jul 02, 2015
183.43
183.43
183.43
183.43
481,902
+1.07(+0.59%)
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
.