Stock Quote

Acuity Brands Inc (NY: AYI )

196.22 USD -3.14 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 207.72 208.64 203.01 205.43 302,400 -2.61(-1.25%)
Oct 28, 2021 204.28 208.29 203.92 208.04 239,140 +4.71(+2.32%)
Oct 27, 2021 205.99 206.50 203.02 203.33 255,644 -2.52(-1.22%)
Oct 26, 2021 207.08 205.85 271,456 -1.17(-0.57%)
Oct 25, 2021 204.59 208.36 204.01 207.02 401,910 +2.37(+1.16%)
Oct 22, 2021 205.52 207.39 203.55 204.65 209,722 -0.37(-0.18%)
Oct 21, 2021 204.88 209.96 203.34 205.02 266,154 -0.38(-0.19%)
Oct 20, 2021 207.34 208.76 204.93 205.40 437,486 -3.26(-1.56%)
Oct 19, 2021 211.20 211.20 207.57 208.66 161,119 -2.01(-0.95%)
Oct 18, 2021 206.38 212.52 206.38 210.67 275,220 +2.94(+1.42%)
Oct 15, 2021 210.50 212.17 207.44 207.73 247,626 -1.03(-0.49%)
Oct 14, 2021 208.00 210.60 206.41 208.76 393,893 +2.51(+1.22%)
Oct 13, 2021 207.47 207.47 201.80 206.25 541,793 -0.86(-0.42%)
Oct 12, 2021 209.77 210.32 205.35 207.11 395,386 +1.29(+0.63%)
Oct 11, 2021 203.34 209.42 202.00 205.82 596,156 +2.99(+1.47%)
Oct 08, 2021 200.53 203.14 198.17 202.83 563,510 +3.59(+1.80%)
Oct 07, 2021 201.39 201.90 197.47 199.24 617,945 +3.69(+1.89%)
Oct 06, 2021 193.71 204.00 192.84 195.55 1,337,853 +19.22(+10.90%)
Oct 05, 2021 174.66 177.68 173.47 176.33 414,958 +2.36(+1.36%)
Oct 04, 2021 173.51 176.09 172.38 173.97 368,827 +0.18(+0.10%)
Oct 01, 2021 173.97 175.27 170.12 173.79 450,141 +0.42(+0.24%)
Sep 30, 2021 177.73 178.98 173.28 173.37 277,471 -2.84(-1.61%)
Sep 29, 2021 175.54 177.90 170.77 176.21 409,786 +0.53(+0.30%)
Sep 28, 2021 179.41 180.13 174.91 175.68 247,311 -3.99(-2.22%)
Sep 27, 2021 180.77 185.00 179.26 179.67 310,166 -0.87(-0.48%)
Sep 24, 2021 178.74 182.03 178.00 180.54 233,593 +1.34(+0.75%)
Sep 23, 2021 175.55 180.45 175.09 179.20 313,744 +5.66(+3.26%)
Sep 22, 2021 170.44 175.53 170.44 173.54 323,501 +3.54(+2.08%)
Sep 21, 2021 171.15 171.27 167.79 170.00 360,749 +0.19(+0.11%)
Sep 20, 2021 165.69 170.28 163.80 169.81 371,056 +0.07(+0.04%)
Sep 17, 2021 171.40 171.40 166.62 169.74 1,062,069 -2.81(-1.63%)
Sep 16, 2021 171.58 174.11 170.29 172.55 195,908 +1.55(+0.91%)
Sep 15, 2021 169.14 171.39 168.98 171.00 251,850 +1.85(+1.09%)
Sep 14, 2021 173.69 174.29 168.74 169.15 233,409 -3.56(-2.06%)
Sep 13, 2021 173.72 173.72 169.39 172.71 227,899 -0.19(-0.11%)
Sep 10, 2021 174.48 176.01 172.70 172.90 235,497 +0.01(+0.01%)
Sep 09, 2021 172.00 177.76 171.89 172.89 205,824 +0.39(+0.23%)
Sep 08, 2021 172.79 174.46 171.32 172.50 318,773 -1.25(-0.72%)
Sep 07, 2021 176.03 177.92 173.50 173.75 224,477 -3.47(-1.96%)
Sep 03, 2021 179.44 179.44 176.98 177.22 213,742 -2.61(-1.45%)
Sep 02, 2021 182.50 182.50 178.51 179.83 280,488 -1.15(-0.64%)
Sep 01, 2021 185.06 185.06 180.03 180.98 370,747 -3.55(-1.92%)
Aug 31, 2021 185.09 186.26 181.13 184.53 244,615 -1.02(-0.55%)
Aug 30, 2021 189.16 189.16 185.49 185.55 161,092 -2.48(-1.32%)
Aug 27, 2021 184.64 188.83 184.07 188.03 250,098 +2.67(+1.44%)
Aug 26, 2021 187.58 188.08 185.10 185.36 188,656 -1.74(-0.93%)
Aug 25, 2021 185.39 188.73 185.39 187.10 121,883 +1.35(+0.73%)
Aug 24, 2021 185.28 188.19 184.00 185.75 226,222 +1.71(+0.93%)
Aug 23, 2021 182.14 185.17 181.80 184.04 216,902 +2.92(+1.61%)
Aug 20, 2021 177.26 181.53 175.40 181.12 148,729 +3.53(+1.99%)
Aug 19, 2021 177.12 178.77 175.99 177.59 176,620 -1.41(-0.79%)
Aug 18, 2021 180.05 181.37 178.74 179.00 258,355 -2.28(-1.26%)
Aug 17, 2021 182.67 184.24 178.78 181.28 334,846 -1.90(-1.04%)
Aug 16, 2021 181.50 185.49 180.05 183.18 221,095 +1.15(+0.63%)
Aug 13, 2021 182.81 182.84 180.84 182.03 189,867 +0.29(+0.16%)
Aug 12, 2021 181.69 182.72 179.66 181.74 164,911 -0.90(-0.49%)
Aug 11, 2021 179.96 183.03 178.82 182.64 251,637 +3.46(+1.93%)
Aug 10, 2021 173.92 179.33 173.06 179.18 252,389 +4.87(+2.79%)
Aug 09, 2021 177.84 178.93 174.02 174.31 217,028 -4.67(-2.61%)
Aug 06, 2021 178.00 179.14 176.57 178.98 195,249 +2.82(+1.60%)
Aug 05, 2021 173.43 177.06 172.67 176.16 206,359 +2.37(+1.36%)
Aug 04, 2021 174.54 177.11 173.55 173.79 346,671 -2.32(-1.32%)
Aug 03, 2021 173.58 176.98 171.96 176.11 306,058 +3.13(+1.81%)
Aug 02, 2021 175.71 179.17 172.83 172.98 321,858 -2.40(-1.37%)
Jul 30, 2021 171.13 175.85 171.13 175.38 338,784 +2.85(+1.65%)
Jul 29, 2021 171.45 173.75 169.54 172.53 236,521 +3.30(+1.95%)
Jul 28, 2021 169.66 170.36 166.68 169.23 438,007 +0.33(+0.20%)
Jul 27, 2021 169.38 170.68 166.38 168.90 403,346 -2.19(-1.28%)
Jul 26, 2021 168.53 171.34 167.13 171.09 329,552 +4.04(+2.42%)
Jul 23, 2021 168.66 168.98 166.35 167.05 608,076 +0.05(+0.03%)
Jul 22, 2021 170.00 170.00 166.09 167.00 272,254 -3.21(-1.89%)
Jul 21, 2021 169.30 174.02 169.30 170.21 280,435 +2.09(+1.24%)
Jul 20, 2021 162.42 170.16 161.52 168.12 335,578 +6.31(+3.90%)
Jul 19, 2021 162.49 163.91 159.57 161.81 435,056 -3.79(-2.29%)
Jul 16, 2021 168.66 168.66 165.42 165.60 243,576 -2.14(-1.28%)
Jul 15, 2021 165.17 168.55 165.00 167.74 255,873 +0.85(+0.51%)
Jul 14, 2021 169.94 171.14 166.17 166.89 364,739 -2.28(-1.35%)
Jul 13, 2021 173.57 173.57 168.30 169.17 276,699 -5.64(-3.23%)
Jul 12, 2021 172.47 174.81 171.64 174.81 417,212 +1.22(+0.70%)
Jul 09, 2021 172.41 174.14 171.27 173.59 310,489 +4.15(+2.45%)
Jul 08, 2021 168.20 171.49 166.78 169.44 448,874 -2.11(-1.23%)
Jul 07, 2021 170.63 173.86 167.51 171.55 578,167 +1.54(+0.91%)
Jul 06, 2021 178.75 178.75 169.20 170.01 564,560 -8.72(-4.88%)
Jul 02, 2021 177.39 179.70 176.18 178.73 631,045 +2.47(+1.40%)
Jul 01, 2021 188.90 191.99 175.42 176.26 1,026,800 -10.77(-5.76%)
Jun 30, 2021 187.11 187.73 185.45 187.03 552,069 -1.33(-0.71%)
Jun 29, 2021 189.54 192.18 188.20 188.36 537,866 -1.39(-0.73%)
Jun 28, 2021 194.25 194.25 188.11 189.75 381,291 -3.36(-1.74%)
Jun 25, 2021 191.64 194.02 191.44 193.11 486,552 +1.47(+0.77%)
Jun 24, 2021 192.93 193.60 190.32 191.64 471,710 +0.36(+0.19%)
Jun 23, 2021 188.57 193.49 185.65 191.28 529,347 +5.24(+2.82%)
Jun 22, 2021 184.66 187.35 183.59 186.04 296,296 +0.88(+0.48%)
Jun 21, 2021 181.18 186.90 181.18 185.16 252,286 +6.64(+3.72%)
Jun 18, 2021 178.54 181.00 176.63 178.52 652,890 -3.47(-1.91%)
Jun 17, 2021 187.00 187.00 180.00 181.99 255,499 -4.89(-2.62%)
Jun 16, 2021 188.79 189.50 185.57 186.88 319,766 -2.96(-1.56%)
Jun 15, 2021 186.92 189.96 185.13 189.84 233,284 +3.59(+1.93%)
Jun 14, 2021 186.99 189.49 185.11 186.25 442,095 -1.96(-1.04%)
Jun 11, 2021 185.88 188.33 185.88 188.21 152,415 +2.41(+1.30%)
Jun 10, 2021 187.88 187.88 184.45 185.80 167,135 -0.85(-0.46%)
Jun 09, 2021 188.97 189.83 186.46 186.65 201,408 -1.90(-1.01%)
Jun 08, 2021 187.32 188.61 185.41 188.55 172,254 +1.50(+0.80%)
Jun 07, 2021 190.81 190.81 184.87 187.05 280,362 -1.54(-0.82%)
Jun 04, 2021 186.96 188.66 185.54 188.59 298,106 +3.36(+1.81%)
Jun 03, 2021 183.59 186.04 183.50 185.23 334,146 +1.06(+0.58%)
Jun 02, 2021 187.04 187.04 182.83 184.17 326,523 -1.09(-0.59%)
Jun 01, 2021 187.82 188.23 183.77 185.26 487,465 -0.49(-0.26%)
May 28, 2021 185.46 186.42 183.24 185.75 384,892 +0.68(+0.37%)
May 27, 2021 181.89 185.26 181.89 185.07 416,829 +5.45(+3.03%)
May 26, 2021 177.05 179.82 176.44 179.62 778,242 +3.37(+1.91%)
May 25, 2021 180.83 181.02 176.01 176.25 309,208 -3.47(-1.93%)
May 24, 2021 179.27 181.08 177.50 179.72 188,177 +2.44(+1.38%)
May 21, 2021 177.27 180.05 174.78 177.28 741,214 +1.62(+0.92%)
May 20, 2021 176.27 177.92 174.18 175.66 468,650 +0.02(+0.01%)
May 19, 2021 173.79 176.26 170.53 175.64 415,766 -1.34(-0.76%)
May 18, 2021 182.39 183.22 176.81 176.98 528,963 -4.21(-2.32%)
May 17, 2021 185.20 187.77 180.11 181.19 536,799 -3.97(-2.14%)
May 14, 2021 187.62 187.96 184.43 185.16 361,491 -1.14(-0.61%)
May 13, 2021 181.66 187.30 180.99 186.30 278,031 +5.58(+3.09%)
May 12, 2021 186.30 187.36 180.35 180.72 258,574 -6.42(-3.43%)
May 11, 2021 185.54 188.90 184.02 187.14 362,375 -1.07(-0.57%)
May 10, 2021 191.70 194.59 188.18 188.21 366,410 -3.43(-1.79%)
May 07, 2021 190.00 192.28 188.45 191.64 377,225 +1.16(+0.61%)
May 06, 2021 189.68 190.63 186.06 190.48 316,043 +0.83(+0.44%)
May 05, 2021 188.38 189.87 186.13 189.65 210,354 +2.29(+1.22%)
May 04, 2021 186.39 188.36 184.05 187.36 268,397 -0.36(-0.19%)
May 03, 2021 186.78 189.41 183.73 187.72 223,665 +2.20(+1.19%)
Apr 30, 2021 189.78 191.90 185.04 185.52 620,800 -6.19(-3.23%)
Apr 29, 2021 189.76 191.85 187.11 191.71 611,609 +3.87(+2.06%)
Apr 28, 2021 186.00 188.17 184.51 187.84 628,132 +1.54(+0.83%)
Apr 27, 2021 181.80 186.79 179.76 186.30 531,809 +4.53(+2.49%)
Apr 26, 2021 178.38 182.20 178.32 181.77 479,012 +3.63(+2.04%)
Apr 23, 2021 170.40 178.92 170.00 178.14 480,700 +8.10(+4.76%)
Apr 22, 2021 171.58 172.27 168.98 170.04 599,778 -1.58(-0.92%)
Apr 21, 2021 171.62 172.84 169.79 171.62 764,250 -0.19(-0.11%)
Apr 20, 2021 174.25 174.52 169.71 171.81 260,632 -1.98(-1.14%)
Apr 19, 2021 171.03 173.91 170.74 173.79 305,898 +2.50(+1.46%)
Apr 16, 2021 171.93 172.71 170.88 171.29 322,700 +0.98(+0.58%)
Apr 15, 2021 170.26 170.45 167.92 170.31 327,662 +0.06(+0.04%)
Apr 14, 2021 170.47 172.16 169.68 170.25 327,235 +0.22(+0.13%)
Apr 13, 2021 170.39 170.97 168.04 170.03 315,001 -2.69(-1.56%)
Apr 12, 2021 170.15 173.03 167.88 172.72 385,501 +2.54(+1.49%)
Apr 09, 2021 167.17 170.38 167.17 170.18 380,400 +2.92(+1.75%)
Apr 08, 2021 167.54 167.73 165.22 167.26 452,617 +0.27(+0.16%)
Apr 07, 2021 169.13 169.32 165.35 166.99 511,030 -2.19(-1.29%)
Apr 06, 2021 170.30 173.61 167.10 169.18 444,430 -2.42(-1.41%)
Apr 05, 2021 173.00 173.61 168.56 171.60 779,165 +2.70(+1.60%)
Apr 01, 2021 167.00 171.23 165.64 168.90 1,053,500 +3.90(+2.36%)
Mar 31, 2021 152.48 169.41 151.94 165.00 2,459,761 +19.39(+13.32%)
Mar 30, 2021 144.77 146.60 141.75 145.61 773,910 +1.29(+0.89%)
Mar 29, 2021 145.60 148.64 143.98 144.32 515,191 -1.32(-0.91%)
Mar 26, 2021 143.00 146.30 140.02 145.64 655,600 +8.56(+6.24%)
Mar 25, 2021 132.23 137.76 130.35 137.08 359,777 +5.51(+4.19%)
Mar 24, 2021 133.06 134.25 130.98 131.57 451,222 +1.07(+0.82%)
Mar 23, 2021 133.59 134.58 129.01 130.50 681,070 -4.72(-3.49%)
Mar 22, 2021 136.80 136.80 132.59 135.22 605,305 -1.19(-0.87%)
Mar 19, 2021 137.05 137.60 134.34 136.41 1,114,100 -1.00(-0.73%)
Mar 18, 2021 142.73 142.79 136.80 137.41 492,724 -6.16(-4.29%)
Mar 17, 2021 143.55 145.94 141.85 143.57 502,112 -0.10(-0.07%)
Mar 16, 2021 147.00 147.26 142.14 143.67 596,740 -3.18(-2.17%)
Mar 15, 2021 139.73 147.67 137.83 146.85 659,769 +6.02(+4.27%)
Mar 12, 2021 134.32 141.85 133.93 140.83 481,500 +5.82(+4.31%)
Mar 11, 2021 135.00 136.90 133.84 135.01 249,921 +0.64(+0.48%)
Mar 10, 2021 132.09 134.60 130.79 134.37 422,660 +3.55(+2.71%)
Mar 09, 2021 132.00 132.78 128.90 130.82 371,493 -0.56(-0.43%)
Mar 08, 2021 126.60 132.00 125.44 131.38 336,900 +5.17(+4.10%)
Mar 05, 2021 123.55 126.96 120.11 126.21 282,200 +3.98(+3.26%)
Mar 04, 2021 124.83 125.96 119.67 122.23 297,555 -3.18(-2.54%)
Mar 03, 2021 126.83 128.67 124.99 125.41 371,008 -0.96(-0.76%)
Mar 02, 2021 126.75 126.75 124.02 126.37 371,003 -0.82(-0.64%)
Mar 01, 2021 126.01 128.43 124.26 127.19 285,990 +3.89(+3.15%)
Feb 26, 2021 124.24 125.50 121.41 123.30 272,600 -0.39(-0.32%)
Feb 25, 2021 127.88 128.83 123.28 123.69 301,859 -4.03(-3.16%)
Feb 24, 2021 127.11 128.91 126.40 127.72 290,494 +1.36(+1.08%)
Feb 23, 2021 121.70 126.67 118.72 126.36 295,649 +3.89(+3.18%)
Feb 22, 2021 121.52 123.66 119.66 122.47 330,699 +0.70(+0.57%)
Feb 19, 2021 121.56 122.96 120.11 121.77 306,000 +1.33(+1.10%)
Feb 18, 2021 121.50 121.73 117.92 120.44 275,091 -1.67(-1.37%)
Feb 17, 2021 122.82 123.61 120.53 122.11 213,740 -1.60(-1.29%)
Feb 16, 2021 126.80 127.31 123.45 123.71 219,056 -1.90(-1.51%)
Feb 12, 2021 124.12 125.70 123.65 125.61 174,300 +0.81(+0.65%)
Feb 11, 2021 122.86 125.55 122.86 124.80 248,939 +2.25(+1.84%)
Feb 10, 2021 124.86 125.35 122.01 122.55 221,038 -1.36(-1.10%)
Feb 09, 2021 125.80 125.90 122.48 123.91 196,650 -0.95(-0.76%)
Feb 08, 2021 121.83 124.88 121.83 124.86 433,491 +3.77(+3.11%)
Feb 05, 2021 119.99 121.16 118.93 121.09 217,400 +2.02(+1.70%)
Feb 04, 2021 119.25 120.82 118.03 119.07 350,210 +0.78(+0.66%)
Feb 03, 2021 120.13 120.40 117.19 118.29 337,489 -1.41(-1.18%)
Feb 02, 2021 127.00 127.00 118.29 119.70 602,022 -5.48(-4.38%)
Feb 01, 2021 121.75 125.47 120.44 125.18 424,237 +4.94(+4.11%)
Jan 29, 2021 124.22 126.51 119.79 120.24 736,600 -3.84(-3.09%)
Jan 28, 2021 129.75 132.99 122.99 124.08 562,441 -6.94(-5.30%)
Jan 27, 2021 120.80 135.59 119.96 131.02 1,194,954 +8.11(+6.60%)
Jan 26, 2021 125.34 125.79 122.49 122.91 497,732 -1.29(-1.04%)
Jan 25, 2021 122.89 125.06 121.91 124.20 629,181 +1.31(+1.07%)
Jan 22, 2021 121.44 123.24 120.13 122.89 321,200 +0.63(+0.52%)
Jan 21, 2021 118.76 122.97 118.40 122.26 682,925 +3.71(+3.13%)
Jan 20, 2021 117.35 118.96 115.51 118.55 575,090 +1.18(+1.01%)
Jan 19, 2021 119.01 120.62 116.57 117.37 612,821 -0.61(-0.52%)
Jan 15, 2021 116.86 118.84 115.84 117.98 615,800 -0.11(-0.09%)
Jan 14, 2021 117.81 118.89 115.53 118.09 564,591 +1.19(+1.02%)
Jan 13, 2021 118.90 119.55 115.90 116.90 347,019 -1.86(-1.57%)
Jan 12, 2021 116.49 118.82 115.01 118.76 424,557 +2.52(+2.17%)
Jan 11, 2021 114.69 116.83 114.54 116.24 496,301 +0.25(+0.22%)
Jan 08, 2021 123.51 123.99 115.15 115.99 779,000 -5.27(-4.35%)
Jan 07, 2021 125.12 126.00 117.86 121.26 1,184,703 -7.04(-5.49%)
Jan 06, 2021 123.67 129.07 122.96 128.30 626,813 +7.26(+6.00%)
Jan 05, 2021 121.65 124.43 120.12 121.04 517,852 +0.82(+0.68%)
Jan 04, 2021 121.87 123.94 119.34 120.22 674,053 -0.87(-0.72%)
Dec 31, 2020 121.09 121.09 121.09 451,365 +0.56(+0.46%)
Dec 30, 2020 118.44 121.00 118.44 120.53 451,365 +2.29(+1.94%)
Dec 29, 2020 119.52 120.71 117.30 118.24 339,020 -1.50(-1.25%)
Dec 28, 2020 120.64 121.11 119.27 119.74 262,721 +0.79(+0.66%)
Dec 24, 2020 118.11 119.15 116.24 118.95 131,000 +0.59(+0.50%)
Dec 23, 2020 116.97 119.47 116.20 118.36 544,507 +3.44(+2.99%)
Dec 22, 2020 116.63 116.63 114.26 114.92 695,174 -0.87(-0.75%)
Dec 21, 2020 114.19 116.65 113.12 115.79 426,689 -0.83(-0.71%)
Dec 18, 2020 114.91 117.67 114.42 116.62 1,323,100 +2.25(+1.97%)
Dec 17, 2020 114.53 114.53 112.63 114.37 414,408 +0.96(+0.85%)
Dec 16, 2020 114.39 114.79 112.11 113.41 468,177 -2.01(-1.74%)
Dec 15, 2020 114.17 115.42 112.10 115.42 503,016 +3.01(+2.68%)
Dec 14, 2020 117.00 117.00 112.18 112.41 454,081 -3.63(-3.13%)
Dec 11, 2020 113.62 116.14 113.20 116.04 405,400 +1.01(+0.88%)
Dec 10, 2020 115.94 116.96 114.52 115.03 460,799 -1.97(-1.68%)
Dec 09, 2020 119.18 120.39 116.71 117.00 760,002 -1.85(-1.56%)
Dec 08, 2020 117.85 120.97 117.51 118.85 420,969 +0.37(+0.31%)
Dec 07, 2020 123.17 123.17 118.19 118.48 484,914 -4.47(-3.64%)
Dec 04, 2020 121.61 122.95 120.34 122.95 401,300 +2.47(+2.05%)
Dec 03, 2020 119.52 121.24 117.61 120.48 444,276 +1.56(+1.31%)
Dec 02, 2020 118.46 120.06 118.29 118.92 432,720 -0.49(-0.41%)
Dec 01, 2020 120.49 121.06 118.57 119.41 447,743 +0.69(+0.58%)
Nov 30, 2020 120.61 122.06 118.72 118.72 635,445 -2.42(-2.00%)
Nov 27, 2020 122.21 122.93 119.79 121.14 176,600 -0.34(-0.28%)
Nov 25, 2020 120.81 121.83 118.38 121.48 461,100 -0.73(-0.60%)
Nov 24, 2020 115.98 122.92 115.62 122.21 648,009 +7.56(+6.59%)
Nov 23, 2020 110.71 114.75 110.33 114.65 474,629 +4.79(+4.36%)
Nov 20, 2020 111.44 112.10 108.55 109.86 488,400 -2.48(-2.21%)
Nov 19, 2020 109.90 112.39 108.58 112.34 432,814 +2.57(+2.34%)
Nov 18, 2020 108.30 111.18 107.32 109.77 684,535 +1.81(+1.68%)
Nov 17, 2020 106.48 108.91 105.77 107.96 500,200 -0.03(-0.03%)
Nov 16, 2020 106.61 108.08 104.84 107.99 443,703 +3.73(+3.58%)
Nov 13, 2020 101.65 105.18 101.42 104.26 403,200 +3.78(+3.76%)
Nov 12, 2020 101.68 101.72 99.34 100.48 527,336 -2.11(-2.06%)
Nov 11, 2020 106.63 106.80 102.20 102.59 413,439 -3.03(-2.87%)
Nov 10, 2020 104.62 106.18 103.83 105.62 465,492 +1.97(+1.90%)
Nov 09, 2020 101.69 104.91 100.02 103.65 977,370 +8.32(+8.73%)
Nov 06, 2020 95.29 97.14 95.09 95.33 315,300 +0.23(+0.24%)
Nov 05, 2020 93.05 96.52 92.64 95.10 421,902 +3.57(+3.90%)
Nov 04, 2020 93.30 93.37 90.86 91.53 444,629 -3.38(-3.56%)
Nov 03, 2020 93.93 95.58 93.63 94.91 605,299 +2.34(+2.53%)
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.