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

Acuity Brands Inc (NY: AYI )

270.58 +0.84 (+0.31%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 27, 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 (%)
Aug 31, 2022 165.41 165.41 162.35 163.02 190,948 -2.41(-1.46%)
Aug 30, 2022 168.24 168.55 165.20 165.43 157,376 -2.38(-1.42%)
Aug 29, 2022 167.46 169.48 163.04 167.80 244,217 -2.94(-1.72%)
Aug 26, 2022 179.99 180.21 170.61 170.75 142,736 -9.23(-5.13%)
Aug 25, 2022 179.81 181.67 179.22 179.97 112,183 +1.75(+0.98%)
Aug 24, 2022 178.31 180.00 177.87 178.22 108,053 +0.62(+0.35%)
Aug 23, 2022 178.03 180.71 177.49 177.61 108,578 -0.22(-0.12%)
Aug 22, 2022 179.48 180.88 177.71 177.83 117,753 -5.54(-3.02%)
Aug 19, 2022 184.77 185.06 181.62 183.37 141,024 -2.40(-1.29%)
Aug 18, 2022 185.76 186.46 184.35 185.76 99,873 +0.94(+0.51%)
Aug 17, 2022 182.37 185.45 181.78 184.83 184,833 +0.04(+0.02%)
Aug 16, 2022 180.66 185.94 180.60 184.79 243,997 +2.66(+1.46%)
Aug 15, 2022 180.86 183.38 180.86 182.13 144,475 -0.09(-0.05%)
Aug 12, 2022 180.33 183.26 180.19 182.22 120,476 +1.68(+0.93%)
Aug 11, 2022 179.04 183.22 179.04 180.54 183,669 +2.19(+1.23%)
Aug 10, 2022 175.32 178.78 174.41 178.35 181,794 +5.73(+3.32%)
Aug 09, 2022 177.70 177.70 171.22 172.63 272,253 -5.76(-3.23%)
Aug 08, 2022 178.44 180.85 178.20 178.38 223,869 +0.41(+0.23%)
Aug 05, 2022 173.57 178.07 172.02 177.98 185,030 +3.52(+2.02%)
Aug 04, 2022 174.65 175.81 173.73 174.46 237,748 -0.64(-0.36%)
Aug 03, 2022 176.14 176.14 172.72 175.09 200,143 -0.68(-0.38%)
Aug 02, 2022 178.96 178.96 175.67 175.77 192,620 -4.83(-2.68%)
Aug 01, 2022 182.90 182.90 178.61 180.60 252,181 -0.79(-0.43%)
Jul 29, 2022 176.73 182.73 176.46 181.39 279,656 +4.31(+2.43%)
Jul 28, 2022 172.94 177.11 171.90 177.08 293,691 +6.59(+3.87%)
Jul 27, 2022 173.67 173.80 169.07 170.49 568,489 -2.89(-1.67%)
Jul 26, 2022 175.20 175.80 173.07 173.38 343,412 -1.36(-0.78%)
Jul 25, 2022 175.36 175.36 173.16 174.74 286,048 -0.48(-0.27%)
Jul 22, 2022 176.77 176.99 174.50 175.22 204,319 -0.52(-0.29%)
Jul 21, 2022 173.94 175.79 172.52 175.74 211,819 +1.68(+0.97%)
Jul 20, 2022 171.43 174.27 167.94 174.06 246,965 +2.64(+1.54%)
Jul 19, 2022 165.97 171.74 165.33 171.42 268,409 +8.23(+5.05%)
Jul 18, 2022 165.49 166.00 162.84 163.19 280,352 -0.37(-0.22%)
Jul 15, 2022 162.56 164.46 160.39 163.56 211,417 +2.69(+1.67%)
Jul 14, 2022 156.97 161.07 156.41 160.87 272,904 +1.33(+0.83%)
Jul 13, 2022 157.40 160.16 156.53 159.54 251,593 -0.25(-0.16%)
Jul 12, 2022 156.57 162.55 156.57 159.79 300,317 +2.83(+1.80%)
Jul 11, 2022 153.52 157.11 153.52 156.96 203,799 +1.39(+0.89%)
Jul 08, 2022 156.50 156.71 153.67 155.56 222,989 -1.26(-0.80%)
Jul 07, 2022 156.37 157.94 155.27 156.83 219,259 +1.81(+1.17%)
Jul 06, 2022 155.59 155.97 151.66 155.02 299,449 +0.09(+0.06%)
Jul 05, 2022 154.31 155.11 151.04 154.93 334,398 -1.91(-1.22%)
Jul 01, 2022 153.67 157.36 152.34 156.84 345,779 +3.78(+2.47%)
Jun 30, 2022 160.67 160.84 152.07 153.06 792,036 -1.69(-1.09%)
Jun 29, 2022 153.10 155.22 150.34 154.75 397,899 +1.39(+0.91%)
Jun 28, 2022 156.61 158.44 153.21 153.36 378,739 -2.45(-1.58%)
Jun 27, 2022 154.96 158.59 154.14 155.81 406,611 +2.12(+1.38%)
Jun 24, 2022 147.99 154.56 147.52 153.70 576,272 +8.27(+5.68%)
Jun 23, 2022 148.83 148.83 141.80 145.43 777,053 -8.65(-5.61%)
Jun 22, 2022 151.50 154.32 150.24 154.07 358,271 -0.17(-0.11%)
Jun 21, 2022 155.79 156.65 153.20 154.24 270,492 +1.68(+1.10%)
Jun 17, 2022 157.14 158.15 150.34 152.56 649,145 -4.55(-2.90%)
Jun 16, 2022 164.13 164.13 156.16 157.11 284,523 -10.81(-6.44%)
Jun 15, 2022 167.78 170.31 166.10 167.93 292,191 +1.85(+1.11%)
Jun 14, 2022 165.94 167.16 163.37 166.08 320,535 +0.70(+0.42%)
Jun 13, 2022 167.72 168.88 163.25 165.38 274,024 -6.43(-3.74%)
Jun 10, 2022 174.13 175.33 171.74 171.81 120,472 -5.06(-2.86%)
Jun 09, 2022 177.80 178.94 176.71 176.87 174,385 -1.22(-0.69%)
Jun 08, 2022 182.77 183.63 177.91 178.09 174,608 -6.22(-3.37%)
Jun 07, 2022 179.64 185.32 178.75 184.31 224,055 +3.41(+1.88%)
Jun 06, 2022 179.85 181.80 178.82 180.90 167,251 +1.91(+1.07%)
Jun 03, 2022 176.34 179.67 176.34 178.99 132,147 +1.29(+0.73%)
Jun 02, 2022 174.98 177.93 174.54 177.70 156,009 +3.99(+2.30%)
Jun 01, 2022 174.33 175.79 170.93 173.71 183,249 -0.20(-0.11%)
May 31, 2022 174.45 175.42 170.84 173.91 294,929 -2.82(-1.60%)
May 27, 2022 174.56 177.51 174.56 176.73 146,834 +2.88(+1.66%)
May 26, 2022 169.56 174.18 169.56 173.85 168,069 +6.18(+3.69%)
May 25, 2022 163.33 169.03 162.40 167.67 231,426 +4.22(+2.58%)
May 24, 2022 163.00 164.13 159.62 163.44 352,337 -1.16(-0.71%)
May 23, 2022 164.82 166.70 163.36 164.61 216,104 +1.32(+0.81%)
May 20, 2022 166.73 167.16 159.86 163.28 281,052 -2.52(-1.52%)
May 19, 2022 164.85 169.06 163.88 165.81 265,117 +0.14(+0.08%)
May 18, 2022 167.96 169.58 165.45 165.67 247,289 -3.89(-2.29%)
May 17, 2022 166.98 170.13 166.33 169.56 240,226 +5.47(+3.34%)
May 16, 2022 164.42 165.69 162.26 164.08 191,451 -0.77(-0.47%)
May 13, 2022 165.73 167.08 163.90 164.85 233,180 +0.64(+0.39%)
May 12, 2022 157.72 164.44 157.46 164.22 350,649 +5.28(+3.32%)
May 11, 2022 161.84 165.02 158.72 158.94 278,528 -2.73(-1.69%)
May 10, 2022 166.45 167.01 159.34 161.68 352,404 -2.69(-1.64%)
May 09, 2022 163.41 166.54 162.96 164.37 325,940 -1.09(-0.66%)
May 06, 2022 170.10 170.10 164.51 165.46 459,217 -5.92(-3.46%)
May 05, 2022 175.84 176.89 169.57 171.38 235,504 -5.26(-2.98%)
May 04, 2022 173.66 176.92 170.71 176.64 288,123 +4.36(+2.53%)
May 03, 2022 171.07 173.45 169.67 172.28 287,839 +0.25(+0.14%)
May 02, 2022 172.19 173.16 168.42 172.03 274,863 +0.65(+0.38%)
Apr 29, 2022 175.75 176.99 171.17 171.38 196,548 -5.44(-3.07%)
Apr 28, 2022 174.37 177.21 171.88 176.82 198,676 +4.39(+2.55%)
Apr 27, 2022 175.23 176.75 171.71 172.43 275,375 -2.60(-1.49%)
Apr 26, 2022 175.17 176.45 173.89 175.03 269,575 -1.17(-0.67%)
Apr 25, 2022 171.44 176.20 169.12 176.20 231,509 +3.07(+1.77%)
Apr 22, 2022 177.29 178.23 172.25 173.13 274,184 -6.02(-3.36%)
Apr 21, 2022 182.76 184.43 178.03 179.15 360,016 -0.90(-0.50%)
Apr 20, 2022 177.28 181.70 174.93 180.06 369,131 +4.15(+2.36%)
Apr 19, 2022 172.14 176.92 170.97 175.90 328,696 +4.85(+2.83%)
Apr 18, 2022 169.03 173.57 169.03 171.06 281,798 +1.35(+0.80%)
Apr 14, 2022 171.82 173.45 169.21 169.70 282,694 -1.99(-1.16%)
Apr 13, 2022 167.42 172.26 167.12 171.69 336,150 +4.19(+2.50%)
Apr 12, 2022 168.26 171.51 167.00 167.50 302,509 +0.28(+0.17%)
Apr 11, 2022 166.51 171.13 165.26 167.22 620,911 -0.28(-0.17%)
Apr 08, 2022 163.66 169.46 163.66 167.50 537,186 +3.15(+1.92%)
Apr 07, 2022 166.26 168.42 163.92 164.35 571,869 -2.46(-1.48%)
Apr 06, 2022 166.91 169.35 164.74 166.82 644,948 -2.09(-1.24%)
Apr 05, 2022 183.46 183.46 163.28 168.91 1,479,246 -14.84(-8.08%)
Apr 04, 2022 189.18 189.94 181.40 183.75 479,755 -6.01(-3.17%)
Apr 01, 2022 189.86 191.69 188.50 189.76 270,602 +1.81(+0.96%)
Mar 31, 2022 192.69 194.30 187.82 187.96 219,075 -4.74(-2.46%)
Mar 30, 2022 193.13 194.94 191.12 192.69 204,830 -2.44(-1.25%)
Mar 29, 2022 195.11 196.72 192.84 195.13 202,479 +1.92(+0.99%)
Mar 28, 2022 193.03 195.26 190.28 193.22 209,501 -0.56(-0.29%)
Mar 25, 2022 190.14 194.06 188.99 193.77 216,570 +5.28(+2.80%)
Mar 24, 2022 188.23 188.68 186.28 188.49 153,624 +1.27(+0.68%)
Mar 23, 2022 189.80 190.63 186.58 187.22 189,918 -3.65(-1.91%)
Mar 22, 2022 194.58 195.51 189.70 190.87 281,347 -1.93(-1.00%)
Mar 21, 2022 191.41 193.06 188.76 192.80 230,431 +0.91(+0.48%)
Mar 18, 2022 193.12 193.44 188.92 191.89 363,437 -2.36(-1.22%)
Mar 17, 2022 186.02 194.55 185.03 194.25 392,658 +6.23(+3.32%)
Mar 16, 2022 184.30 188.86 183.47 188.01 261,320 +4.94(+2.70%)
Mar 15, 2022 181.75 184.45 180.77 183.08 234,009 +2.86(+1.59%)
Mar 14, 2022 179.96 182.19 177.36 180.22 367,511 +0.64(+0.35%)
Mar 11, 2022 183.68 186.00 179.51 179.58 166,147 -3.30(-1.80%)
Mar 10, 2022 183.65 185.37 180.79 182.88 286,997 -3.78(-2.03%)
Mar 09, 2022 184.99 189.17 183.45 186.66 178,027 +4.98(+2.74%)
Mar 08, 2022 183.39 188.32 181.15 181.68 265,043 +1.02(+0.57%)
Mar 07, 2022 184.80 186.30 180.27 180.66 220,570 -2.46(-1.34%)
Mar 04, 2022 181.59 183.50 178.53 183.12 280,707 -0.26(-0.14%)
Mar 03, 2022 189.49 190.00 181.93 183.38 214,567 -4.48(-2.38%)
Mar 02, 2022 183.80 190.12 183.75 187.85 276,951 +6.41(+3.54%)
Mar 01, 2022 180.62 182.42 178.51 181.44 288,589 +0.37(+0.20%)
Feb 28, 2022 178.51 182.62 178.51 181.07 208,396 -0.68(-0.38%)
Feb 25, 2022 175.54 182.10 177.48 181.76 229,769 +6.00(+3.41%)
Feb 24, 2022 167.84 176.06 166.65 175.76 235,550 +5.14(+3.01%)
Feb 23, 2022 176.88 178.10 170.37 170.62 237,440 -5.43(-3.08%)
Feb 22, 2022 179.71 180.41 175.44 176.05 169,889 -3.53(-1.97%)
Feb 18, 2022 179.58 0 +0.22(+0.12%)
Feb 17, 2022 183.75 183.75 179.28 179.37 197,070 -5.66(-3.06%)
Feb 16, 2022 183.00 186.06 182.04 185.03 247,015 +0.73(+0.40%)
Feb 15, 2022 184.37 185.72 182.86 184.29 191,148 +2.48(+1.37%)
Feb 14, 2022 181.24 183.06 179.95 181.81 216,780 +0.93(+0.52%)
Feb 11, 2022 187.53 188.20 180.36 180.88 253,645 -5.46(-2.93%)
Feb 10, 2022 187.14 191.39 185.65 186.34 231,622 -4.12(-2.16%)
Feb 09, 2022 188.97 191.53 188.97 190.46 246,699 +3.20(+1.71%)
Feb 08, 2022 186.22 187.55 184.96 187.26 298,845 +2.08(+1.13%)
Feb 07, 2022 187.01 187.75 184.55 185.17 200,228 -1.01(-0.54%)
Feb 04, 2022 186.53 191.38 183.86 186.19 163,445 -1.52(-0.81%)
Feb 03, 2022 191.71 187.38 187.71 195,293 -5.55(-2.87%)
Feb 02, 2022 191.49 195.15 190.92 193.26 233,159 +0.57(+0.29%)
Feb 01, 2022 192.53 193.45 189.89 192.69 219,434 +2.52(+1.33%)
Jan 31, 2022 185.96 190.60 190.17 453,020 +3.35(+1.79%)
Jan 28, 2022 185.66 186.83 181.92 186.82 343,739 +1.55(+0.84%)
Jan 27, 2022 194.19 194.19 184.14 185.27 374,453 -7.19(-3.73%)
Jan 26, 2022 195.08 198.92 192.17 192.46 232,634 -2.14(-1.10%)
Jan 25, 2022 193.64 197.50 190.23 194.60 256,460 -2.29(-1.17%)
Jan 24, 2022 191.23 197.39 188.74 196.89 385,984 +2.59(+1.33%)
Jan 21, 2022 196.93 200.13 193.95 194.30 327,113 -4.36(-2.19%)
Jan 20, 2022 203.55 206.42 198.63 198.66 349,667 -4.19(-2.07%)
Jan 19, 2022 204.87 206.03 200.31 202.85 303,840 -2.84(-1.38%)
Jan 18, 2022 202.75 208.05 201.54 205.69 281,353 +0.72(+0.35%)
Jan 14, 2022 204.96 0 -0.37(-0.18%)
Jan 13, 2022 206.07 208.36 204.76 205.33 159,724 -0.96(-0.47%)
Jan 12, 2022 209.28 210.98 204.60 206.29 212,534 -0.84(-0.41%)
Jan 11, 2022 202.64 207.15 200.21 207.14 417,763 +4.07(+2.00%)
Jan 10, 2022 216.10 216.98 199.67 203.07 617,204 -9.90(-4.65%)
Jan 07, 2022 211.32 218.29 210.52 212.97 643,226 +3.91(+1.87%)
Jan 06, 2022 211.95 213.15 209.06 209.06 252,469 -2.35(-1.11%)
Jan 05, 2022 214.12 215.45 211.18 211.41 380,861 -3.61(-1.68%)
Jan 04, 2022 214.03 219.26 212.80 215.03 346,359 +3.58(+1.69%)
Jan 03, 2022 214.15 216.61 207.73 211.44 311,670 +1.36(+0.65%)
Dec 31, 2021 209.81 212.34 208.56 210.08 166,708 +0.28(+0.13%)
Dec 30, 2021 217.86 217.86 209.68 209.81 162,137 -6.91(-3.19%)
Dec 29, 2021 213.81 217.79 213.15 216.71 194,878 +3.43(+1.61%)
Dec 28, 2021 212.15 215.24 211.89 213.28 240,904 +0.05(+0.02%)
Dec 27, 2021 207.11 213.36 207.11 213.23 200,273 +5.86(+2.82%)
Dec 23, 2021 206.13 208.87 204.12 207.37 158,057 +2.82(+1.38%)
Dec 22, 2021 207.25 209.02 203.23 204.56 224,691 -3.73(-1.79%)
Dec 21, 2021 199.95 208.33 199.95 208.29 294,225 +11.58(+5.89%)
Dec 20, 2021 200.23 200.77 192.54 196.71 300,437 -5.24(-2.59%)
Dec 17, 2021 195.36 204.05 195.11 201.95 1,267,535 +5.48(+2.79%)
Dec 16, 2021 200.53 200.77 195.08 196.47 269,625 -2.20(-1.11%)
Dec 15, 2021 197.71 200.05 197.04 198.67 354,632 +0.77(+0.39%)
Dec 14, 2021 196.87 198.87 195.57 197.90 332,367 +0.10(+0.05%)
Dec 13, 2021 198.66 199.70 195.90 197.80 298,513 -1.06(-0.53%)
Dec 10, 2021 198.55 199.13 196.10 198.86 255,254 +1.18(+0.60%)
Dec 09, 2021 199.76 199.84 196.85 197.68 219,646 -2.71(-1.35%)
Dec 08, 2021 199.75 201.71 198.34 200.39 624,935 +1.13(+0.57%)
Dec 07, 2021 199.12 201.39 198.06 199.26 398,633 +2.49(+1.27%)
Dec 06, 2021 196.49 198.60 193.60 196.77 318,582 +2.06(+1.06%)
Dec 03, 2021 198.99 199.92 192.37 194.70 282,476 -3.12(-1.58%)
Dec 02, 2021 196.66 199.11 194.90 197.82 312,496 +2.29(+1.17%)
Dec 01, 2021 203.62 204.24 195.51 195.53 343,398 -4.27(-2.14%)
Nov 30, 2021 205.52 206.59 198.22 199.79 287,543 -6.25(-3.03%)
Nov 29, 2021 210.87 211.44 205.89 206.04 220,121 -2.39(-1.15%)
Nov 26, 2021 208.46 210.42 207.10 208.44 158,723 -4.83(-2.27%)
Nov 24, 2021 212.94 214.18 210.67 213.27 266,879 -0.54(-0.25%)
Nov 23, 2021 212.32 216.15 212.32 213.81 266,653 +0.56(+0.26%)
Nov 22, 2021 215.97 217.30 212.76 213.26 338,616 -0.98(-0.46%)
Nov 19, 2021 215.03 216.39 213.13 214.24 313,773 -1.58(-0.73%)
Nov 18, 2021 218.99 216.02 215.45 215.82 300,820 -1.22(-0.56%)
Nov 17, 2021 217.57 218.56 216.08 217.04 322,095 -0.27(-0.12%)
Nov 16, 2021 218.25 218.60 216.59 217.31 320,599 -1.55(-0.71%)
Nov 15, 2021 222.20 222.20 218.12 218.85 335,736 -0.85(-0.39%)
Nov 12, 2021 219.90 221.73 218.76 219.71 174,930 -0.43(-0.19%)
Nov 11, 2021 221.46 221.98 219.30 220.13 162,434 -0.42(-0.19%)
Nov 10, 2021 221.08 220.55 158,815 -1.95(-0.87%)
Nov 09, 2021 217.16 222.85 217.04 222.50 320,941 +6.07(+2.81%)
Nov 08, 2021 216.53 217.47 214.21 216.42 241,777 +2.38(+1.11%)
Nov 05, 2021 209.88 214.15 209.30 214.04 168,417 +5.83(+2.80%)
Nov 04, 2021 210.87 211.93 207.64 208.22 208,912 -2.31(-1.10%)
Nov 03, 2021 206.09 211.23 205.17 210.53 236,847 +3.21(+1.55%)
Nov 02, 2021 206.06 209.29 205.37 207.32 251,834 +1.36(+0.66%)
Nov 01, 2021 204.63 207.49 204.02 205.97 325,068 +2.12(+1.04%)
Oct 29, 2021 206.11 207.03 201.44 203.84 304,755 -2.59(-1.25%)
Oct 28, 2021 202.70 206.68 202.35 206.43 241,003 +4.67(+2.32%)
Oct 27, 2021 204.40 204.90 201.46 201.76 257,635 -2.50(-1.22%)
Oct 26, 2021 205.48 204.26 273,570 -1.16(-0.57%)
Oct 25, 2021 203.01 206.75 202.43 205.42 405,041 +2.35(+1.16%)
Oct 22, 2021 203.93 205.79 201.98 203.07 211,355 -0.37(-0.18%)
Oct 21, 2021 203.30 208.34 201.77 203.44 268,227 -0.38(-0.18%)
Oct 20, 2021 205.74 207.14 203.34 203.81 440,894 -3.23(-1.56%)
Oct 19, 2021 209.57 209.57 205.97 207.05 162,374 -1.99(-0.95%)
Oct 18, 2021 204.78 210.88 204.78 209.04 277,364 +2.92(+1.42%)
Oct 15, 2021 208.87 210.53 205.84 206.12 249,555 -1.02(-0.49%)
Oct 14, 2021 206.39 208.97 204.81 207.15 396,961 +2.62(+1.28%)
Oct 13, 2021 205.74 205.74 200.11 204.53 546,358 -0.85(-0.41%)
Oct 12, 2021 208.02 208.56 203.63 205.38 398,717 +1.28(+0.63%)
Oct 11, 2021 201.64 207.67 200.31 204.10 601,179 +2.97(+1.47%)
Oct 08, 2021 198.85 201.44 196.52 201.13 568,258 +3.56(+1.80%)
Oct 07, 2021 199.71 200.21 195.82 197.57 623,151 +3.66(+1.89%)
Oct 06, 2021 192.09 202.29 191.23 193.92 1,349,126 +19.06(+10.90%)
Oct 05, 2021 173.20 176.19 172.02 174.86 418,454 +2.34(+1.36%)
Oct 04, 2021 172.06 174.62 170.94 172.52 371,934 +0.18(+0.10%)
Oct 01, 2021 172.52 173.81 168.70 172.34 453,933 +0.42(+0.24%)
Sep 30, 2021 176.25 177.48 171.83 171.92 279,809 -2.82(-1.61%)
Sep 29, 2021 174.07 176.41 169.34 174.74 413,238 +0.53(+0.30%)
Sep 28, 2021 177.91 178.62 173.45 174.21 249,394 -3.96(-2.22%)
Sep 27, 2021 179.26 183.45 177.76 178.17 312,779 -0.86(-0.48%)
Sep 24, 2021 177.25 180.51 176.51 179.03 235,561 +1.33(+0.75%)
Sep 23, 2021 174.08 178.94 173.63 177.70 316,387 +5.61(+3.26%)
Sep 22, 2021 169.02 174.06 169.02 172.09 326,226 +3.51(+2.08%)
Sep 21, 2021 169.72 169.84 166.38 168.58 363,788 +0.19(+0.11%)
Sep 20, 2021 164.31 168.86 162.43 168.39 374,182 +0.07(+0.04%)
Sep 17, 2021 169.97 169.97 165.23 168.32 1,071,018 -2.79(-1.63%)
Sep 16, 2021 170.15 172.66 168.87 171.11 197,558 +1.54(+0.91%)
Sep 15, 2021 167.73 169.96 167.56 169.57 253,972 +1.83(+1.09%)
Sep 14, 2021 172.24 172.83 167.34 167.74 235,375 -3.53(-2.06%)
Sep 13, 2021 172.27 172.27 167.97 171.27 229,819 -0.19(-0.11%)
Sep 10, 2021 173.02 174.54 171.26 171.46 237,481 +0.01(+0.01%)
Sep 09, 2021 170.56 176.28 170.45 171.44 207,558 +0.39(+0.23%)
Sep 08, 2021 171.35 173.00 169.89 171.06 321,459 -1.24(-0.72%)
Sep 07, 2021 174.56 176.43 172.05 172.30 226,368 -3.44(-1.96%)
Sep 03, 2021 177.94 177.94 175.50 175.74 215,543 -2.59(-1.45%)
Sep 02, 2021 180.97 180.97 177.02 178.33 282,851 -1.14(-0.64%)
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.