$57.25 +0.17 (%) Armstrong World Industries Inc - NYSE

Sep. 17, 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
9/17/201457.3558.3056.9357.25410,456
9/16/201456.3357.3855.8757.08513,875
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
8/1/201451.7753.0151.6652.995,073,910
7/31/201448.8749.2048.3548.681,421,639
7/30/201449.7649.7648.9749.092,132,218
7/29/201449.0349.6548.6149.561,881,073
7/28/201450.4051.8849.0249.608,306,823
7/25/201455.0055.4154.7755.371,120,190
7/24/201455.0055.4354.4355.091,881,859
7/23/201455.0055.6454.8955.00772,034
7/22/201454.6655.3154.6555.08524,649
7/21/201454.0054.5953.9454.44590,395
7/18/201453.8454.1153.1554.05584,504
7/17/201454.1554.4753.5053.701,072,979
7/16/201455.2655.8154.7054.76481,742
7/15/201454.6355.4354.4255.10556,104
7/14/201454.5455.2454.2954.71519,288
7/11/201455.0055.3354.4054.71875,829
7/10/201454.0655.7251.2855.441,528,266
7/9/201457.5357.8156.5756.63546,877
7/8/201457.5757.7657.2357.49668,869
7/7/201457.9558.1557.4157.521,077,276
7/3/201457.8358.2357.7058.22287,590
7/2/201457.9358.2857.4357.74499,151
7/1/201457.4858.1757.4658.00747,088
6/30/201457.5057.8057.2057.43580,528
6/27/201457.7558.0057.2957.501,750,377
6/26/201457.5057.8556.8857.82888,431
6/25/201456.9157.5156.8057.48411,327
6/24/201456.8757.8455.8857.06697,570
6/23/201457.0957.8056.8657.01636,711
6/20/201456.8457.2156.3757.16795,515
6/19/201456.3456.8756.0356.83418,331
6/18/201455.5156.2455.2056.24389,006
6/17/201456.2056.2455.1255.63531,406
6/16/201454.6555.1453.6655.111,232,368
6/13/201454.7654.8854.1554.56549,163
6/12/201455.3255.6554.4654.591,066,731
6/11/201456.3056.6455.4055.451,104,619
6/10/201456.0456.7855.4956.62869,261
6/9/201455.2456.2155.2456.011,043,917
6/6/201455.0055.6954.5655.36575,084
6/5/201454.0054.5353.8954.03449,385
6/4/201453.2454.1852.9253.96590,380
6/3/201453.8254.1653.2553.49766,861
6/2/201453.0553.8452.6353.80730,690
5/30/201453.5253.7052.7953.07386,650
5/29/201453.6153.9653.0653.68538,624
5/28/201454.6654.7553.2453.311,522,711
5/27/201455.0755.2954.5054.671,553,657
5/23/201455.1255.5354.8855.111,300,771
5/22/201454.5055.4954.1455.201,715,935
5/21/201452.2654.0552.1453.991,135,730
5/20/201452.0952.5951.7152.26588,445
5/19/201452.1752.8851.8252.39549,503
5/16/201452.5052.5051.8952.26695,038
5/15/201453.5553.6552.2152.33633,677
5/14/201454.1154.3253.6653.741,130,341
5/13/201453.9754.7353.8054.11498,680
5/12/201453.1554.0653.0053.96958,032
5/9/201452.5653.3352.0053.15919,141
5/8/201451.8353.3651.6152.701,074,613
5/7/201451.8352.0151.0651.88796,192
5/6/201452.3452.5751.6951.82660,174
5/5/201452.6253.0352.2152.411,050,839
5/2/201453.5954.7753.1853.26676,953
5/1/201452.4653.4752.4653.44936,143
4/30/201452.8352.9052.0852.561,209,506
4/29/201454.0754.1652.4052.911,568,279
4/28/201454.9055.2353.1154.111,937,777
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center