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
Armstrong World Industries Inc
(NY:
AWI
)
113.87
-0.41 (-0.36%)
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, 2007
32.41
33.72
32.39
33.35
1,341,069
+0.87(+2.68%)
May 30, 2007
32.46
32.52
32.15
32.48
247,145
+0.04(+0.13%)
May 29, 2007
32.32
32.62
32.15
32.44
148,354
+0.12(+0.37%)
May 25, 2007
32.32
32.49
32.10
32.32
115,928
+0.00(+0.00%)
May 24, 2007
32.47
32.52
32.18
32.32
126,008
-0.11(-0.35%)
May 23, 2007
32.14
32.72
32.13
32.43
188,341
+0.29(+0.91%)
May 22, 2007
32.20
32.21
32.08
32.14
774,197
+0.01(+0.04%)
May 21, 2007
32.14
32.18
31.64
32.13
93,414
-0.01(-0.04%)
May 18, 2007
32.09
32.26
32.09
32.14
149,866
+0.08(+0.24%)
May 17, 2007
32.14
32.14
31.41
32.06
563,175
-0.16(-0.50%)
May 16, 2007
32.34
32.49
32.10
32.22
84,341
-0.07(-0.20%)
May 15, 2007
32.33
32.40
32.27
32.29
163,811
+0.00(+0.00%)
May 14, 2007
32.32
32.50
32.15
32.29
110,719
+0.12(+0.37%)
May 11, 2007
32.26
32.35
32.05
32.17
157,930
+0.09(+0.28%)
May 10, 2007
32.32
32.39
31.49
32.08
170,027
-0.30(-0.92%)
May 09, 2007
32.15
32.95
32.15
32.38
312,837
+0.24(+0.74%)
May 08, 2007
32.14
32.20
32.06
32.14
216,567
+0.01(+0.04%)
May 07, 2007
32.01
32.20
31.96
32.13
311,493
+0.09(+0.28%)
May 04, 2007
32.06
32.33
32.03
32.04
195,733
-0.02(-0.06%)
May 03, 2007
31.28
32.40
31.24
32.06
1,082,835
+1.45(+4.75%)
May 02, 2007
30.37
30.63
30.37
30.61
222,951
+0.26(+0.84%)
May 01, 2007
30.38
30.44
30.09
30.35
162,131
-0.01(-0.02%)
Apr 30, 2007
30.63
30.65
30.27
30.36
128,360
-0.24(-0.78%)
Apr 27, 2007
30.50
30.59
30.47
30.59
66,532
+0.02(+0.06%)
Apr 26, 2007
30.50
30.66
30.49
30.58
104,167
+0.00(+0.00%)
Apr 25, 2007
30.66
30.71
30.47
30.58
75,941
+0.01(+0.04%)
Apr 24, 2007
30.61
30.71
30.53
30.56
55,107
-0.03(-0.10%)
Apr 23, 2007
30.56
30.65
30.56
30.59
36,794
+0.09(+0.29%)
Apr 20, 2007
30.48
30.53
30.30
30.50
95,934
+0.02(+0.08%)
Apr 19, 2007
30.30
30.63
30.27
30.48
236,896
+0.12(+0.39%)
Apr 18, 2007
30.51
30.51
30.24
30.36
177,756
-0.06(-0.20%)
Apr 17, 2007
30.55
30.72
30.42
30.42
165,491
-0.13(-0.43%)
Apr 16, 2007
30.75
30.75
30.28
30.55
130,881
-0.23(-0.73%)
Apr 13, 2007
30.06
30.78
30.02
30.78
97,278
+0.81(+2.70%)
Apr 12, 2007
30.30
30.46
29.79
29.97
172,715
-0.33(-1.08%)
Apr 11, 2007
30.38
30.49
30.11
30.30
651,717
-0.05(-0.18%)
Apr 10, 2007
30.40
30.40
30.30
30.35
244,792
-0.05(-0.18%)
Apr 09, 2007
30.51
30.58
30.38
30.40
182,124
-0.12(-0.39%)
Apr 05, 2007
30.69
31.09
30.38
30.52
334,511
-0.28(-0.91%)
Apr 04, 2007
30.50
30.90
30.27
30.80
507,227
+0.29(+0.96%)
Apr 03, 2007
30.21
30.72
30.12
30.51
523,356
+0.22(+0.73%)
Apr 02, 2007
30.33
30.62
30.21
30.29
637,436
+0.02(+0.08%)
Mar 30, 2007
30.31
30.41
30.22
30.27
161,123
-0.04(-0.14%)
Mar 29, 2007
30.56
30.66
30.24
30.31
277,891
-0.16(-0.53%)
Mar 28, 2007
31.12
31.19
30.35
30.47
271,674
-0.50(-1.61%)
Mar 27, 2007
31.40
33.76
30.65
30.97
253,361
-0.58(-1.83%)
Mar 26, 2007
31.55
31.66
31.37
31.55
169,187
-0.11(-0.34%)
Mar 23, 2007
31.55
31.74
31.53
31.65
299,732
+0.11(+0.34%)
Mar 22, 2007
31.37
32.02
31.37
31.55
1,118,621
+0.06(+0.19%)
Mar 21, 2007
31.55
32.00
31.42
31.49
103,999
-0.07(-0.21%)
Mar 20, 2007
31.69
31.81
31.34
31.55
171,875
+0.01(+0.02%)
Mar 19, 2007
31.59
31.63
31.40
31.55
113,911
+0.00(+0.00%)
Mar 16, 2007
31.06
31.84
30.90
31.55
624,835
+1.29(+4.27%)
Mar 15, 2007
30.02
30.59
30.02
30.25
63,844
+0.09(+0.30%)
Mar 14, 2007
30.24
30.60
30.03
30.16
272,346
+0.02(+0.06%)
Mar 13, 2007
30.80
30.80
30.00
30.15
141,801
-0.65(-2.13%)
Mar 12, 2007
30.93
31.23
30.69
30.80
294,020
-0.15(-0.50%)
Mar 09, 2007
29.76
31.52
29.50
30.96
785,622
+1.20(+4.02%)
Mar 08, 2007
29.40
29.87
29.37
29.76
285,283
+0.28(+0.95%)
Mar 07, 2007
29.58
29.71
29.44
29.48
91,734
+0.00(+0.00%)
Mar 06, 2007
29.61
29.90
29.43
29.48
392,475
+0.02(+0.08%)
Mar 05, 2007
29.58
29.64
29.13
29.46
412,132
-0.12(-0.42%)
Mar 02, 2007
29.76
29.90
29.15
29.58
427,925
-0.18(-0.60%)
Mar 01, 2007
30.36
30.36
29.60
29.76
359,376
-0.08(-0.28%)
Feb 28, 2007
30.59
30.65
29.61
29.84
735,219
-0.81(-2.64%)
Feb 27, 2007
30.00
30.65
29.52
30.65
1,433,475
+0.21(+0.68%)
Feb 26, 2007
30.24
30.49
29.93
30.44
157,052
+0.15(+0.49%)
Feb 23, 2007
30.79
30.98
29.65
30.30
351,312
-0.49(-1.60%)
Feb 22, 2007
31.53
31.53
30.63
30.79
286,795
-0.67(-2.12%)
Feb 21, 2007
31.45
31.72
31.29
31.46
178,428
+0.03(+0.09%)
Feb 20, 2007
31.22
31.49
31.02
31.43
455,143
+0.25(+0.80%)
Feb 16, 2007
30.47
31.58
30.38
31.18
1,111,061
+0.55(+1.79%)
Feb 15, 2007
29.55
31.20
29.46
30.63
6,555,815
+2.93(+10.60%)
Feb 14, 2007
27.79
27.83
27.62
27.69
22,513
-0.01(-0.02%)
Feb 13, 2007
27.74
27.80
27.65
27.70
67,540
-0.06(-0.21%)
Feb 12, 2007
28.02
28.14
27.75
27.76
34,946
-0.19(-0.68%)
Feb 09, 2007
27.97
28.14
27.84
27.95
208,838
-0.13(-0.47%)
Feb 08, 2007
28.08
28.16
27.83
28.08
253,697
+0.05(+0.19%)
Feb 07, 2007
28.18
28.24
28.03
28.03
355,848
+0.05(+0.19%)
Feb 06, 2007
27.71
28.03
27.47
27.97
260,754
+0.42(+1.51%)
Feb 05, 2007
27.59
27.83
27.50
27.56
140,625
+0.05(+0.17%)
Feb 02, 2007
27.13
27.68
27.08
27.51
654,237
+0.43(+1.58%)
Feb 01, 2007
26.18
27.15
26.18
27.08
590,729
+0.87(+3.32%)
Jan 31, 2007
25.89
26.34
25.72
26.21
136,425
+0.38(+1.47%)
Jan 30, 2007
25.86
25.98
25.54
25.83
72,077
+0.06(+0.23%)
Jan 29, 2007
26.13
26.19
25.50
25.77
114,919
-0.24(-0.94%)
Jan 26, 2007
26.24
26.25
25.99
26.02
97,446
-0.17(-0.64%)
Jan 25, 2007
26.03
26.27
26.03
26.18
211,190
+0.16(+0.62%)
Jan 24, 2007
26.04
26.43
25.61
26.02
2,282,774
+0.12(+0.48%)
Jan 23, 2007
26.19
26.33
25.83
25.90
104,167
-0.33(-1.25%)
Jan 22, 2007
26.40
26.55
26.19
26.22
25,033
-0.26(-0.99%)
Jan 19, 2007
26.69
26.71
26.47
26.49
84,173
-0.08(-0.31%)
Jan 18, 2007
26.66
26.90
26.53
26.57
100,975
-0.10(-0.36%)
Jan 17, 2007
26.16
26.81
26.16
26.66
287,972
+0.36(+1.38%)
Jan 16, 2007
25.80
26.30
25.63
26.30
542,845
+0.71(+2.77%)
Jan 12, 2007
25.21
25.83
25.21
25.59
233,032
+0.36(+1.42%)
Jan 11, 2007
24.97
25.30
24.91
25.24
314,517
+0.27(+1.07%)
Jan 10, 2007
24.98
25.11
24.85
24.97
90,222
+0.01(+0.02%)
Jan 09, 2007
24.94
24.99
24.76
24.96
39,146
-0.02(-0.07%)
Jan 08, 2007
25.01
25.09
24.88
24.98
72,413
-0.10(-0.38%)
Jan 05, 2007
24.88
25.18
24.78
25.08
413,140
+0.08(+0.31%)
Jan 04, 2007
25.15
25.24
24.96
25.00
75,941
-0.24(-0.94%)
Jan 03, 2007
25.28
25.28
24.73
25.24
118,952
+0.01(+0.02%)
Dec 29, 2006
25.06
25.23
25.06
25.23
13,104
+0.09(+0.36%)
Dec 28, 2006
25.24
25.30
25.00
25.14
35,114
-0.07(-0.28%)
Dec 27, 2006
25.18
25.24
24.94
25.21
23,353
-0.02(-0.09%)
Dec 26, 2006
25.14
25.24
25.14
25.24
15,289
+0.15(+0.59%)
Dec 22, 2006
25.09
25.15
25.01
25.09
49,227
+0.03(+0.12%)
Dec 21, 2006
24.97
25.06
24.97
25.06
130,545
+0.10(+0.38%)
Dec 20, 2006
25.00
25.06
24.85
24.96
187,669
-0.04(-0.17%)
Dec 19, 2006
24.90
25.05
24.90
25.00
114,415
-0.05(-0.19%)
Dec 18, 2006
24.91
25.11
24.91
25.05
123,320
+0.03(+0.12%)
Dec 15, 2006
24.88
25.27
24.84
25.02
132,561
+0.18(+0.72%)
Dec 14, 2006
24.79
24.88
24.70
24.84
215,390
+0.14(+0.55%)
Dec 13, 2006
24.64
24.83
24.55
24.71
472,112
+0.45(+1.84%)
Dec 12, 2006
24.82
24.85
23.99
24.26
90,390
-0.54(-2.18%)
Dec 11, 2006
24.91
24.97
24.80
24.80
70,900
+0.03(+0.12%)
Dec 08, 2006
24.94
24.97
24.77
24.77
35,114
-0.20(-0.79%)
Dec 07, 2006
24.76
25.06
24.76
24.97
218,247
+0.09(+0.36%)
Dec 06, 2006
24.76
24.97
24.76
24.88
242,440
+0.24(+0.97%)
Dec 05, 2006
24.99
24.99
24.51
24.64
266,298
+0.27(+1.10%)
Dec 04, 2006
24.40
24.46
24.31
24.37
282,931
-0.08(-0.34%)
Dec 01, 2006
24.61
24.61
24.34
24.46
188,005
+0.05(+0.22%)
Nov 30, 2006
23.93
24.55
23.81
24.40
336,191
+0.56(+2.35%)
Nov 29, 2006
23.80
23.96
23.76
23.84
407,932
+0.07(+0.28%)
Nov 28, 2006
23.66
23.78
23.60
23.78
61,156
+0.27(+1.14%)
Nov 27, 2006
23.69
23.72
23.51
23.51
131,889
-0.21(-0.88%)
Nov 24, 2006
23.63
23.73
23.56
23.72
11,088
+0.04(+0.18%)
Nov 22, 2006
23.66
23.81
23.63
23.68
232,696
+0.02(+0.08%)
Nov 21, 2006
23.72
23.75
23.62
23.66
155,410
-0.06(-0.25%)
Nov 20, 2006
23.69
23.75
23.56
23.72
169,355
-0.06(-0.25%)
Nov 17, 2006
23.72
23.81
23.38
23.78
263,442
+0.06(+0.25%)
Nov 16, 2006
21.87
23.99
21.87
23.72
495,298
+1.87(+8.58%)
Nov 15, 2006
21.87
21.88
21.78
21.84
69,388
-0.09(-0.41%)
Nov 14, 2006
21.96
21.97
21.87
21.93
125,504
-0.02(-0.11%)
Nov 13, 2006
22.02
22.02
21.94
21.96
69,556
-0.13(-0.59%)
Nov 10, 2006
21.87
22.20
21.87
22.09
213,206
+0.22(+1.01%)
Nov 09, 2006
21.64
21.89
21.64
21.87
82,157
+0.14(+0.66%)
Nov 08, 2006
21.07
21.99
21.07
21.72
162,803
+0.65(+3.08%)
Nov 07, 2006
21.32
21.32
20.98
21.08
69,220
-0.29(-1.37%)
Nov 06, 2006
21.71
21.72
21.13
21.37
144,826
-0.29(-1.32%)
Nov 03, 2006
21.94
21.94
21.64
21.65
10,080
-0.28(-1.28%)
Nov 02, 2006
21.96
21.99
21.93
21.93
64,348
+0.02(+0.08%)
Nov 01, 2006
22.02
22.02
21.91
21.92
70,060
-0.17(-0.75%)
Oct 31, 2006
22.35
22.35
22.02
22.08
58,972
-0.39(-1.72%)
Oct 30, 2006
22.77
22.77
22.47
22.47
208,670
-0.21(-0.92%)
Oct 27, 2006
22.57
22.68
22.50
22.68
193,885
+0.11(+0.50%)
Oct 26, 2006
22.50
22.78
22.50
22.56
111,559
+0.07(+0.29%)
Oct 25, 2006
22.62
22.72
22.42
22.50
160,451
-0.18(-0.79%)
Oct 24, 2006
23.15
23.24
22.68
22.68
76,445
-0.51(-2.18%)
Oct 23, 2006
23.39
23.45
23.12
23.18
63,004
-0.30(-1.27%)
Oct 20, 2006
23.54
23.66
23.33
23.48
90,894
-0.20(-0.83%)
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
.