Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

260.60 +1.46 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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:
Year:
Range:
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.