Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

300.69 -1.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2023 167.16 168.48 164.44 165.24 312,792 -0.86(-0.52%)
Jul 28, 2023 165.93 167.95 164.68 166.10 347,722 +1.96(+1.19%)
Jul 27, 2023 162.61 165.24 161.10 164.14 504,130 +1.89(+1.16%)
Jul 26, 2023 158.33 162.89 157.09 162.25 357,067 +0.98(+0.61%)
Jul 25, 2023 161.15 163.51 161.04 161.27 285,265 -1.26(-0.78%)
Jul 24, 2023 163.99 165.67 161.99 162.53 318,605 -1.52(-0.93%)
Jul 21, 2023 166.99 167.00 163.01 164.05 454,374 -2.64(-1.58%)
Jul 20, 2023 167.93 167.99 165.25 166.69 234,547 -0.96(-0.57%)
Jul 19, 2023 169.36 170.07 167.00 167.65 295,022 -0.85(-0.50%)
Jul 18, 2023 165.73 168.61 164.55 168.50 260,169 +2.59(+1.56%)
Jul 17, 2023 165.56 166.91 164.68 165.91 352,346 +0.35(+0.21%)
Jul 14, 2023 168.00 168.00 164.62 165.56 284,969 -2.82(-1.67%)
Jul 13, 2023 167.44 169.01 165.72 168.38 243,713 +1.22(+0.73%)
Jul 12, 2023 168.87 169.05 166.75 167.16 287,921 +0.95(+0.57%)
Jul 11, 2023 166.29 167.30 165.48 166.21 301,712 +1.05(+0.64%)
Jul 10, 2023 160.94 165.46 160.94 165.16 356,532 +3.60(+2.23%)
Jul 07, 2023 158.15 162.37 157.15 161.56 530,657 +4.65(+2.96%)
Jul 06, 2023 157.57 158.25 155.34 156.91 321,902 -2.35(-1.48%)
Jul 05, 2023 161.41 162.42 158.56 159.26 452,517 -3.96(-2.43%)
Jul 03, 2023 162.24 166.20 162.24 163.22 182,057 +0.14(+0.09%)
Jun 30, 2023 163.69 165.52 160.76 163.08 543,714 +0.62(+0.38%)
Jun 29, 2023 158.99 166.25 154.72 162.46 1,098,807 +1.80(+1.12%)
Jun 28, 2023 161.67 162.05 159.86 160.66 499,209 -0.90(-0.56%)
Jun 27, 2023 160.41 162.22 159.69 161.56 519,251 +1.15(+0.72%)
Jun 26, 2023 161.29 163.61 158.71 160.41 337,176 +0.13(+0.08%)
Jun 23, 2023 155.78 161.10 154.78 160.28 584,712 +2.53(+1.60%)
Jun 22, 2023 158.50 159.26 155.76 157.75 785,304 -5.89(-3.60%)
Jun 21, 2023 163.62 165.58 163.21 163.64 328,182 -1.16(-0.70%)
Jun 20, 2023 164.48 165.56 162.43 164.80 408,863 -1.58(-0.95%)
Jun 16, 2023 170.86 170.91 165.43 166.38 790,443 -3.95(-2.32%)
Jun 15, 2023 165.70 170.76 165.05 170.33 388,655 +3.11(+1.86%)
Jun 14, 2023 166.62 170.55 165.36 167.22 562,124 +1.63(+0.98%)
Jun 13, 2023 162.03 166.40 162.03 165.59 311,631 +3.87(+2.39%)
Jun 12, 2023 159.65 163.56 159.19 161.72 236,780 +1.87(+1.17%)
Jun 09, 2023 161.33 161.87 158.24 159.85 382,089 -1.41(-0.87%)
Jun 08, 2023 164.31 164.31 160.74 161.26 314,618 -3.93(-2.38%)
Jun 07, 2023 161.41 165.66 160.79 165.19 304,595 +4.54(+2.83%)
Jun 06, 2023 156.98 161.38 156.51 160.65 299,951 +3.73(+2.38%)
Jun 05, 2023 157.87 158.50 153.62 156.92 292,352 -3.12(-1.95%)
Jun 02, 2023 153.81 160.63 153.69 160.04 451,480 +6.94(+4.53%)
Jun 01, 2023 150.32 154.52 149.30 153.10 264,065 +2.41(+1.60%)
May 31, 2023 153.69 153.69 149.77 150.69 375,673 -2.93(-1.91%)
May 30, 2023 155.57 156.41 151.41 153.62 264,809 -1.96(-1.26%)
May 26, 2023 154.27 156.32 154.21 155.58 335,869 +1.09(+0.71%)
May 25, 2023 153.49 155.66 152.32 154.49 325,691 +0.83(+0.54%)
May 24, 2023 158.10 158.10 152.88 153.66 361,350 -4.71(-2.97%)
May 23, 2023 157.61 162.70 156.68 158.37 244,238 -0.55(-0.35%)
May 22, 2023 158.71 161.09 157.99 158.92 215,688 -0.25(-0.16%)
May 19, 2023 160.68 162.33 157.36 159.17 370,709 -1.67(-1.04%)
May 18, 2023 158.42 161.31 157.70 160.84 242,957 +1.75(+1.10%)
May 17, 2023 155.89 159.64 155.60 159.09 218,448 +3.89(+2.51%)
May 16, 2023 157.02 157.71 155.16 155.20 345,118 -3.71(-2.33%)
May 15, 2023 157.96 159.04 156.98 158.91 122,063 +1.58(+1.00%)
May 12, 2023 158.01 159.46 155.75 157.33 184,881 +0.52(+0.33%)
May 11, 2023 156.17 157.15 152.60 156.81 150,531 -0.25(-0.16%)
May 10, 2023 158.82 159.87 155.33 157.06 219,904 -0.25(-0.16%)
May 09, 2023 157.07 159.01 156.46 157.31 173,793 -0.96(-0.61%)
May 08, 2023 159.12 160.04 157.57 158.27 169,102 +0.29(+0.18%)
May 05, 2023 157.61 158.98 156.56 157.98 141,389 +3.03(+1.96%)
May 04, 2023 160.07 160.07 153.77 154.95 313,292 -5.62(-3.50%)
May 03, 2023 159.25 162.60 159.25 160.57 317,064 +1.57(+0.99%)
May 02, 2023 157.72 160.16 157.14 159.00 348,898 +0.09(+0.06%)
May 01, 2023 157.54 159.80 156.71 158.91 203,853 +1.53(+0.97%)
Apr 28, 2023 155.17 158.24 155.17 157.38 250,377 +2.44(+1.57%)
Apr 27, 2023 153.75 156.11 152.80 154.94 471,654 +1.65(+1.08%)
Apr 26, 2023 154.25 156.89 153.12 153.29 294,723 -1.14(-0.74%)
Apr 25, 2023 157.63 158.37 154.30 154.43 264,144 -3.90(-2.46%)
Apr 24, 2023 157.83 158.93 156.97 158.33 231,632 +0.93(+0.59%)
Apr 21, 2023 159.81 159.90 156.85 157.40 279,529 -2.10(-1.32%)
Apr 20, 2023 161.48 163.37 158.53 159.50 354,840 -2.70(-1.66%)
Apr 19, 2023 161.36 163.01 160.61 162.20 370,643 +0.08(+0.05%)
Apr 18, 2023 160.84 162.71 159.87 162.12 442,373 +1.97(+1.23%)
Apr 17, 2023 158.47 160.22 157.96 160.15 353,041 +2.40(+1.52%)
Apr 14, 2023 158.27 162.19 157.31 157.75 480,622 -1.25(-0.79%)
Apr 13, 2023 160.05 160.05 154.35 159.00 497,937 -0.48(-0.30%)
Apr 12, 2023 160.61 162.13 159.35 159.48 359,453 +0.46(+0.29%)
Apr 11, 2023 158.72 159.84 157.73 159.02 430,582 +0.55(+0.35%)
Apr 10, 2023 157.81 161.20 157.61 158.47 523,686 -0.19(-0.12%)
Apr 06, 2023 161.24 161.83 157.72 158.66 636,749 -3.06(-1.89%)
Apr 05, 2023 160.96 163.17 158.76 161.72 745,849 -1.41(-0.86%)
Apr 04, 2023 169.28 173.80 158.12 163.13 1,355,606 -20.20(-11.02%)
Apr 03, 2023 183.26 185.01 181.76 183.33 502,401 +0.60(+0.33%)
Mar 31, 2023 180.97 182.86 179.65 182.73 229,222 +3.56(+1.99%)
Mar 30, 2023 180.03 182.31 178.94 179.17 374,322 +1.85(+1.04%)
Mar 29, 2023 175.45 178.08 174.11 177.32 276,562 +3.09(+1.77%)
Mar 28, 2023 172.98 175.71 171.88 174.23 355,169 +1.53(+0.89%)
Mar 27, 2023 171.56 175.15 170.71 172.70 318,559 +3.86(+2.29%)
Mar 24, 2023 171.00 171.27 165.24 168.84 535,098 -4.70(-2.71%)
Mar 23, 2023 178.12 179.00 171.52 173.54 478,257 -4.29(-2.41%)
Mar 22, 2023 183.90 184.23 177.81 177.83 352,163 -5.55(-3.03%)
Mar 21, 2023 187.43 188.80 180.73 183.38 413,775 -1.72(-0.93%)
Mar 20, 2023 184.02 186.75 183.45 185.10 274,001 +2.95(+1.62%)
Mar 17, 2023 187.17 187.45 181.95 182.15 364,128 -6.57(-3.48%)
Mar 16, 2023 183.63 189.83 183.63 188.72 230,319 +3.29(+1.77%)
Mar 15, 2023 187.69 188.64 180.75 185.43 416,221 -6.66(-3.47%)
Mar 14, 2023 190.86 194.33 188.15 192.09 299,429 +5.47(+2.93%)
Mar 13, 2023 185.91 189.65 183.69 186.62 244,479 -3.39(-1.78%)
Mar 10, 2023 198.37 198.58 188.85 190.01 272,531 -8.06(-4.07%)
Mar 09, 2023 201.05 202.90 197.69 198.07 259,535 -2.01(-1.00%)
Mar 08, 2023 197.09 200.22 195.63 200.08 242,489 +3.64(+1.85%)
Mar 07, 2023 195.41 196.86 194.24 196.44 178,816 +1.64(+0.84%)
Mar 06, 2023 197.04 198.47 193.70 194.80 264,141 -2.67(-1.35%)
Mar 03, 2023 195.31 197.49 193.64 197.47 242,864 +2.22(+1.14%)
Mar 02, 2023 192.09 195.29 187.02 195.25 232,739 +2.15(+1.11%)
Mar 01, 2023 193.68 194.80 191.29 193.10 292,710 -0.86(-0.44%)
Feb 28, 2023 191.97 195.62 190.91 193.96 318,000 +1.02(+0.53%)
Feb 27, 2023 192.04 194.47 191.27 192.94 234,817 +1.91(+1.00%)
Feb 24, 2023 190.56 191.85 189.43 191.03 209,569 -2.43(-1.26%)
Feb 23, 2023 192.81 194.03 190.96 193.46 146,607 +1.94(+1.01%)
Feb 22, 2023 192.08 193.94 190.77 191.52 187,374 +0.16(+0.08%)
Feb 21, 2023 194.04 194.94 190.51 191.36 493,795 -5.05(-2.57%)
Feb 17, 2023 193.24 196.50 191.66 196.41 239,355 +2.97(+1.54%)
Feb 16, 2023 190.75 195.16 190.12 193.44 143,890 -0.19(-0.10%)
Feb 15, 2023 192.04 194.49 191.04 193.63 152,822 +0.95(+0.49%)
Feb 14, 2023 190.63 193.47 188.16 192.68 207,034 +1.15(+0.60%)
Feb 13, 2023 188.53 191.59 187.98 191.53 147,152 +3.26(+1.73%)
Feb 10, 2023 186.49 188.59 184.85 188.27 208,652 +1.29(+0.69%)
Feb 09, 2023 192.86 194.12 184.93 186.98 421,772 -4.64(-2.42%)
Feb 08, 2023 193.21 195.59 191.59 191.62 195,381 -3.25(-1.67%)
Feb 07, 2023 191.79 196.31 189.36 194.87 312,696 +3.26(+1.70%)
Feb 06, 2023 191.04 192.04 189.23 191.61 208,397 +0.00(+0.00%)
Feb 03, 2023 187.95 193.09 187.82 191.61 185,960 +1.76(+0.93%)
Feb 02, 2023 191.69 193.96 189.30 189.85 311,775 -1.97(-1.03%)
Feb 01, 2023 188.89 192.60 186.81 191.82 238,554 +3.30(+1.75%)
Jan 31, 2023 184.86 188.52 184.01 188.52 253,878 +3.52(+1.90%)
Jan 30, 2023 184.17 186.34 183.57 185.00 266,174 -0.12(-0.06%)
Jan 27, 2023 182.11 185.79 182.11 185.12 184,520 +3.01(+1.65%)
Jan 26, 2023 182.07 182.57 179.64 182.11 181,943 +1.84(+1.02%)
Jan 25, 2023 176.42 180.28 175.89 180.27 204,447 +1.85(+1.04%)
Jan 24, 2023 176.00 179.52 174.89 178.42 197,547 +1.86(+1.05%)
Jan 23, 2023 176.16 177.07 175.10 176.56 174,220 +0.67(+0.38%)
Jan 20, 2023 173.99 176.20 171.65 175.89 255,033 +2.89(+1.67%)
Jan 19, 2023 172.52 174.11 171.14 173.00 322,879 +0.00(+0.00%)
Jan 18, 2023 174.12 175.99 171.06 173.00 362,328 -0.48(-0.28%)
Jan 17, 2023 174.09 175.80 170.75 173.48 378,417 -0.30(-0.17%)
Jan 13, 2023 170.14 174.87 168.20 173.78 191,052 +1.38(+0.80%)
Jan 12, 2023 175.56 177.12 171.51 172.40 310,610 -2.11(-1.21%)
Jan 11, 2023 177.17 179.29 173.32 174.51 352,965 -1.35(-0.77%)
Jan 10, 2023 175.66 175.87 170.03 175.86 322,541 +1.21(+0.69%)
Jan 09, 2023 175.35 190.00 170.86 174.65 594,745 +4.89(+2.88%)
Jan 06, 2023 170.34 171.12 167.33 169.76 525,601 +1.98(+1.18%)
Jan 05, 2023 169.76 171.93 166.95 167.78 325,015 -3.81(-2.22%)
Jan 04, 2023 169.34 172.13 166.67 171.59 261,882 +3.36(+2.00%)
Jan 03, 2023 168.09 169.59 164.98 168.23 306,497 +2.62(+1.58%)
Dec 30, 2022 166.39 167.69 164.51 165.61 193,007 -1.60(-0.96%)
Dec 29, 2022 165.92 169.09 164.01 167.21 183,672 +2.05(+1.24%)
Dec 28, 2022 169.09 169.09 164.82 165.16 102,236 -2.81(-1.67%)
Dec 27, 2022 167.42 168.95 165.40 167.97 160,829 +1.62(+0.97%)
Dec 23, 2022 166.02 166.78 163.76 166.35 201,305 +0.79(+0.48%)
Dec 22, 2022 166.73 166.92 163.36 165.56 205,554 -3.28(-1.94%)
Dec 21, 2022 168.70 169.31 166.85 168.84 176,293 +2.31(+1.39%)
Dec 20, 2022 165.29 167.35 164.88 166.53 240,458 +0.33(+0.20%)
Dec 19, 2022 166.49 168.48 165.59 166.20 257,555 +0.05(+0.03%)
Dec 16, 2022 169.10 169.75 161.73 166.15 807,497 -8.20(-4.70%)
Dec 15, 2022 176.30 176.33 171.36 174.35 252,880 -3.75(-2.11%)
Dec 14, 2022 180.03 181.34 176.50 178.10 525,181 -2.35(-1.30%)
Dec 13, 2022 187.67 190.59 178.76 180.45 183,779 -0.26(-0.14%)
Dec 12, 2022 179.10 181.48 176.92 180.71 205,641 +3.40(+1.92%)
Dec 09, 2022 178.34 179.99 176.56 177.31 134,588 -1.51(-0.84%)
Dec 08, 2022 183.23 184.27 178.24 178.82 189,539 -3.23(-1.77%)
Dec 07, 2022 180.20 184.63 179.17 182.05 231,972 +1.93(+1.07%)
Dec 06, 2022 181.91 182.56 177.12 180.12 214,690 -0.99(-0.55%)
Dec 05, 2022 186.41 186.41 180.26 181.11 198,116 -7.89(-4.17%)
Dec 02, 2022 185.72 190.24 185.72 189.00 116,070 +0.28(+0.15%)
Dec 01, 2022 189.95 190.16 185.52 188.72 234,385 +0.43(+0.23%)
Nov 30, 2022 188.17 189.42 181.76 188.29 282,567 +0.41(+0.22%)
Nov 29, 2022 187.06 189.72 187.06 187.88 176,222 +0.62(+0.33%)
Nov 28, 2022 189.66 190.11 185.02 187.26 171,724 -3.52(-1.85%)
Nov 25, 2022 191.75 192.38 189.87 190.78 67,747 +0.14(+0.07%)
Nov 23, 2022 192.07 193.32 189.97 190.64 123,900 -1.43(-0.74%)
Nov 22, 2022 188.69 192.07 188.69 192.07 151,471 +4.54(+2.42%)
Nov 21, 2022 185.49 189.37 185.49 187.53 107,050 +1.32(+0.71%)
Nov 18, 2022 185.35 186.56 183.32 186.21 218,898 +3.95(+2.17%)
Nov 17, 2022 184.67 186.18 179.75 182.26 275,403 -6.08(-3.23%)
Nov 16, 2022 188.38 190.52 186.11 188.34 152,284 -2.89(-1.51%)
Nov 15, 2022 187.69 192.74 187.69 191.23 325,712 +4.78(+2.56%)
Nov 14, 2022 189.66 191.23 186.28 186.45 192,996 -4.42(-2.32%)
Nov 11, 2022 197.32 198.85 190.58 190.87 310,747 -5.74(-2.92%)
Nov 10, 2022 192.44 197.91 191.76 196.61 223,978 +11.93(+6.46%)
Nov 09, 2022 186.29 189.85 182.97 184.68 244,856 -3.59(-1.91%)
Nov 08, 2022 186.73 190.20 185.16 188.27 282,395 +2.69(+1.45%)
Nov 07, 2022 182.18 185.71 179.85 185.58 212,785 +4.92(+2.72%)
Nov 04, 2022 180.50 183.31 177.88 180.66 253,228 +2.97(+1.67%)
Nov 03, 2022 177.22 180.06 176.15 177.69 227,929 -2.52(-1.40%)
Nov 02, 2022 183.77 179.46 180.21 136,549 -5.22(-2.82%)
Nov 01, 2022 185.57 186.31 183.57 185.43 146,863 +1.86(+1.01%)
Oct 31, 2022 182.46 184.36 181.64 183.57 154,586 -0.47(-0.26%)
Oct 28, 2022 180.83 185.43 179.03 184.04 148,741 +3.74(+2.07%)
Oct 27, 2022 183.22 185.93 179.99 180.30 246,518 -1.54(-0.85%)
Oct 26, 2022 185.19 186.00 181.67 181.84 272,204 -2.92(-1.58%)
Oct 25, 2022 177.39 184.96 177.39 184.76 298,061 +7.01(+3.94%)
Oct 24, 2022 174.89 178.78 173.30 177.75 242,545 +3.74(+2.15%)
Oct 21, 2022 167.20 174.31 165.83 174.01 222,085 +7.42(+4.45%)
Oct 20, 2022 172.81 174.03 166.16 166.59 258,479 -5.18(-3.02%)
Oct 19, 2022 174.46 176.46 170.29 171.77 233,534 -3.25(-1.86%)
Oct 18, 2022 175.50 177.28 173.54 175.02 281,260 +4.12(+2.41%)
Oct 17, 2022 167.74 170.96 167.13 170.90 271,709 +5.96(+3.61%)
Oct 14, 2022 172.01 172.36 164.34 164.94 254,373 -6.26(-3.66%)
Oct 13, 2022 164.89 173.65 162.96 171.20 376,044 +3.59(+2.14%)
Oct 12, 2022 167.49 170.44 165.45 167.61 378,178 +1.23(+0.74%)
Oct 11, 2022 160.42 169.21 160.22 166.38 503,575 +5.13(+3.18%)
Oct 10, 2022 158.77 161.54 157.59 161.25 260,021 +4.04(+2.57%)
Oct 07, 2022 162.22 162.22 155.28 157.21 378,009 -7.13(-4.34%)
Oct 06, 2022 168.64 170.04 163.81 164.34 347,740 -5.01(-2.96%)
Oct 05, 2022 166.41 170.78 164.47 169.35 507,514 +1.85(+1.10%)
Oct 04, 2022 173.00 173.00 165.56 167.50 812,674 +7.85(+4.92%)
Oct 03, 2022 158.68 163.04 158.32 159.65 442,946 +2.18(+1.38%)
Sep 30, 2022 153.94 160.28 153.01 157.47 431,089 +3.28(+2.13%)
Sep 29, 2022 155.14 155.84 152.94 154.19 293,406 -3.51(-2.23%)
Sep 28, 2022 155.19 159.17 153.65 157.70 287,104 +4.19(+2.73%)
Sep 27, 2022 158.11 158.78 152.40 153.51 306,062 -3.87(-2.46%)
Sep 26, 2022 157.62 161.25 157.27 157.38 255,099 -0.71(-0.45%)
Sep 23, 2022 157.05 158.75 155.69 158.09 222,705 -0.55(-0.35%)
Sep 22, 2022 163.75 163.81 158.30 158.64 235,441 -4.87(-2.98%)
Sep 21, 2022 163.58 168.81 161.75 163.51 430,813 +1.44(+0.89%)
Sep 20, 2022 161.48 163.41 160.53 162.07 431,126 -1.03(-0.63%)
Sep 19, 2022 153.52 163.48 153.52 163.10 409,600 +8.10(+5.23%)
Sep 16, 2022 156.53 157.11 153.58 155.00 1,060,977 -4.41(-2.77%)
Sep 15, 2022 162.37 164.69 158.88 159.41 448,387 -3.14(-1.93%)
Sep 14, 2022 163.25 163.74 159.49 162.55 369,961 -0.41(-0.25%)
Sep 13, 2022 169.07 169.26 161.67 162.96 321,406 -10.43(-6.02%)
Sep 12, 2022 172.60 175.43 171.69 173.39 235,914 +1.87(+1.09%)
Sep 09, 2022 167.82 171.77 167.12 171.52 218,283 +5.01(+3.01%)
Sep 08, 2022 163.00 167.32 161.86 166.51 231,876 +1.98(+1.20%)
Sep 07, 2022 160.57 165.13 159.40 164.53 208,448 +4.22(+2.63%)
Sep 06, 2022 160.34 160.36 156.47 160.31 343,997 +0.16(+0.10%)
Sep 02, 2022 165.50 165.50 159.40 160.15 239,301 -2.99(-1.83%)
Sep 01, 2022 162.87 163.32 160.59 163.14 170,239 -0.79(-0.48%)
Aug 31, 2022 166.33 166.33 163.26 163.93 189,888 -2.42(-1.45%)
Aug 30, 2022 169.18 169.49 166.12 166.35 156,502 -2.39(-1.42%)
Aug 29, 2022 168.39 170.43 163.95 168.74 242,861 -2.96(-1.72%)
Aug 26, 2022 181.00 181.22 171.56 171.70 141,944 -9.28(-5.13%)
Aug 25, 2022 180.81 182.69 180.22 180.98 111,560 +1.76(+0.98%)
Aug 24, 2022 179.31 181.01 178.86 179.22 107,453 +0.62(+0.35%)
Aug 23, 2022 179.02 181.72 178.48 178.60 107,975 -0.22(-0.12%)
Aug 22, 2022 180.48 181.90 178.70 178.82 117,099 -5.57(-3.02%)
Aug 19, 2022 185.80 186.09 182.63 184.39 140,241 -2.41(-1.29%)
Aug 18, 2022 186.80 187.50 185.38 186.80 99,319 +0.94(+0.51%)
Aug 17, 2022 183.39 186.49 182.80 185.86 183,807 +0.04(+0.02%)
Aug 16, 2022 181.67 186.97 181.61 185.82 242,642 +2.67(+1.46%)
Aug 15, 2022 181.87 184.40 181.87 183.15 143,673 -0.09(-0.05%)
Aug 12, 2022 181.34 184.28 181.20 183.24 119,807 +1.69(+0.93%)
Aug 11, 2022 180.04 184.24 180.04 181.55 182,649 +2.20(+1.23%)
Aug 10, 2022 176.30 179.78 175.38 179.35 180,785 +5.76(+3.32%)
Aug 09, 2022 178.69 178.69 172.18 173.59 270,741 -5.79(-3.23%)
Aug 08, 2022 179.44 181.86 179.20 179.38 222,626 +0.41(+0.23%)
Aug 05, 2022 174.54 179.07 172.98 178.97 184,003 +3.54(+2.02%)
Aug 04, 2022 175.63 176.79 174.71 175.43 236,428 -0.64(-0.36%)
Aug 03, 2022 177.12 177.12 173.69 176.07 199,032 -0.68(-0.38%)
Aug 02, 2022 179.96 179.96 176.65 176.75 191,550 -4.86(-2.68%)
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.