$49.30 -0.08 (%) Armstrong World Industries Inc - NYSE

Dec. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
12/23/201449.6050.0449.1449.30772,972
12/22/201449.7449.9748.9049.38763,769
12/19/201449.9950.2149.4249.811,103,606
12/18/201449.9350.3149.1149.90857,716
12/17/201448.0949.3247.9049.23649,152
12/16/201448.8249.0147.4147.981,232,818
12/15/201449.1749.8248.3248.80758,554
12/12/201450.2150.2148.7448.75875,454
12/11/201449.0051.5248.8050.612,126,306
12/10/201448.4748.6947.0447.71819,180
12/9/201448.5449.0247.6648.51595,705
12/8/201450.0150.1348.3648.98684,780
12/5/201450.1050.7149.9550.09434,569
12/4/201450.3750.4649.9550.15730,365
12/3/201449.9251.0249.8350.29356,975
12/2/201449.6750.0449.6249.80284,593
12/1/201449.8050.1049.1649.58395,552
11/28/201450.4350.6349.9450.10219,260
11/26/201450.9951.0250.1650.52240,379
11/25/201450.7551.1250.5450.90609,332
11/24/201450.7651.1350.3050.60567,545
11/21/201450.8951.2950.3450.71704,065
11/20/201449.4750.5249.2550.27757,060
11/19/201449.1249.9748.8949.60737,173
11/18/201447.9349.2647.9349.04437,343
11/17/201448.3848.5847.7347.82412,029
11/14/201448.1148.8248.0048.34577,504
11/13/201449.1649.9348.8449.08510,027
11/12/201449.6449.7849.0849.13614,970
11/11/201449.1649.8748.6249.81635,359
11/10/201450.7850.9048.9049.17714,572
11/7/201450.2550.7250.0450.46630,449
11/6/201449.6350.3649.5050.25455,817
11/5/201449.4550.1248.9949.73856,839
11/4/201449.4649.7248.8849.19711,861
11/3/201448.3549.8448.3549.501,250,980
10/31/201447.4248.5046.9448.421,405,802
10/30/201445.5847.4545.2646.931,327,598
10/29/201445.4246.1345.2345.621,384,847
10/28/201445.2045.5744.0045.312,525,514
10/27/201448.0048.9945.9146.121,923,099
10/24/201448.7549.2248.6148.80656,017
10/23/201447.8749.0147.8748.87785,760
10/22/201448.4148.6347.4947.59910,752
10/21/201447.5848.8747.4448.19542,406
10/20/201446.9047.5746.8047.28694,113
10/17/201446.6747.9346.5747.08976,940
10/16/201444.9546.7344.9146.15955,477
10/15/201445.6046.1944.6345.721,170,753
10/14/201447.5648.1445.2646.052,008,145
10/13/201450.4651.0448.6948.73683,578
10/10/201451.8952.2350.2550.27767,460
10/9/201453.0753.2851.6351.85601,632
10/8/201452.7353.2552.0053.17489,240
10/7/201453.7853.9052.7252.82803,576
10/6/201454.7855.0054.0454.26515,129
10/3/201455.2455.5354.3854.67616,519
10/2/201455.2555.3153.3354.901,017,832
10/1/201456.0356.0354.9655.24931,620
9/30/201456.7957.1455.8756.00825,198
9/29/201456.1256.8455.8656.54302,545
9/26/201456.4756.6756.1256.52416,224
9/25/201456.5356.7656.0756.49626,965
9/24/201455.8756.7355.6656.68326,496
9/23/201455.8256.6955.5756.01460,780
9/22/201456.3156.5355.7756.09518,023
9/19/201457.2057.2755.8356.51623,375
9/18/201457.2657.3756.3357.00359,362
9/17/201457.3558.3056.9357.25410,456
9/16/201456.3357.3855.8757.08513,876
9/15/201456.7257.1156.1956.50567,189
9/12/201457.8557.9156.4456.76797,434
9/11/201457.8358.2757.5757.741,112,234
9/10/201459.1659.2158.0858.10635,715
9/9/201459.3059.7158.7559.331,035,944
9/8/201459.0059.9058.8759.14881,336
9/5/201459.1459.7058.6859.19879,070
9/4/201459.4159.6958.8159.24561,971
9/3/201458.1658.9658.1358.56576,973
9/2/201457.8458.5957.7358.151,219,921
8/29/201457.4657.8457.1057.68284,610
8/28/201457.2157.7357.1357.44545,762
8/27/201456.5557.8156.4557.77762,004
8/26/201456.0357.2056.0356.62426,300
8/25/201456.8256.8256.2156.42291,911
8/22/201456.4456.9156.2356.66261,754
8/21/201456.4457.0655.9356.54429,259
8/20/201455.9756.3355.6556.30650,114
8/19/201455.8156.7255.8156.23940,072
8/18/201455.3155.9354.9955.67928,400
8/15/201454.7555.2354.3754.90775,820
8/14/201454.0054.7953.7554.75650,070
8/13/201453.7954.2853.4153.90547,804
8/12/201453.6554.1253.5753.721,182,457
8/11/201454.7855.2753.8853.901,267,484
8/8/201453.7155.0553.7154.50734,668
8/7/201455.0555.2353.5253.601,070,520
8/6/201453.9655.6353.7354.751,638,971
8/5/201454.1754.9153.7854.291,325,528
8/4/201453.4854.6353.3654.511,944,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center