$49.81 -0.09 (%) Armstrong World Industries Inc - NYSE

Dec. 19, 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
3/7/201455.6456.2555.0756.101,396,277
3/6/201454.7955.6554.7555.391,832,451
3/5/201455.0156.2554.1654.753,975,984
3/4/201453.9054.8253.6854.32883,864
3/3/201454.5554.7552.5753.441,086,445
2/28/201455.6155.6154.5654.891,307,096
2/27/201454.9955.6654.5455.54865,521
2/26/201453.9455.2653.7355.231,957,678
2/25/201454.1554.1753.1053.872,739,825
2/24/201455.5357.6252.3853.865,152,170
2/21/201459.0960.1559.0959.27936,821
2/20/201459.3159.7658.6759.44594,134
2/19/201460.4360.7659.5059.55542,823
2/18/201461.3761.8059.4660.55653,047
2/14/201460.7161.9060.4161.26429,983
2/13/201459.8661.1259.6060.75525,254
2/12/201458.3560.9358.2860.481,278,901
2/11/201457.9158.8757.6757.92901,109
2/10/201458.7358.9157.6358.01748,918
2/7/201458.0259.3257.7158.76970,530
2/6/201454.7057.9254.7057.921,071,923
2/5/201454.5355.0754.0954.57471,004
2/4/201454.7856.2054.4054.681,030,803
2/3/201455.6656.0353.7454.27776,158
1/31/201455.1556.5155.1555.68735,055
1/30/201457.2657.2655.5255.90848,959
1/29/201457.0957.6556.4756.63366,165
1/28/201457.4258.1857.3857.59606,703
1/27/201457.9858.2255.4557.161,016,164
1/24/201459.1159.2656.5057.551,253,239
1/23/201459.8760.0359.1959.48538,632
1/22/201459.7660.3259.5360.09701,754
1/21/201460.5260.8159.2159.87655,444
1/17/201460.8961.1259.3660.13963,467
1/16/201461.0761.6360.5061.37325,420
1/15/201461.2161.5960.7561.23563,324
1/14/201460.2461.2259.9761.09434,043
1/13/201460.5960.8759.8360.081,308,097
1/10/201458.8061.2958.8061.081,163,218
1/9/201458.2758.7058.1158.69509,566
1/8/201457.6458.8957.3858.31571,818
1/7/201457.5057.9857.4157.82418,983
1/6/201458.4158.6657.2157.23740,493
1/3/201456.5759.3456.5758.201,117,671
1/2/201457.5658.0056.9957.43655,006
12/31/201357.4057.8357.0957.61486,308
12/30/201356.7957.5356.7557.27413,906
12/27/201357.1957.4156.6456.84543,174
12/26/201356.9857.2756.6056.94529,519
12/24/201356.6657.7756.2156.84343,530
12/23/201355.6056.9055.1256.82585,150
12/20/201354.8355.4554.7055.10588,556
12/19/201355.2255.4354.4954.72872,678
12/18/201354.1055.6453.8155.35862,861
12/17/201354.5754.8453.7253.84972,827
12/16/201354.8655.2754.3054.50656,018
12/13/201354.2854.8953.8154.70600,388
12/12/201353.6054.4453.1753.981,133,654
12/11/201354.2354.3953.3253.60649,749
12/10/201354.0654.8053.8554.311,327,566
12/9/201353.5754.7052.7054.201,293,948
12/6/201352.4152.6051.9552.16348,165
12/5/201352.1452.2451.6351.70277,411
12/4/201352.3152.5151.4352.14306,896
12/3/201352.6753.0151.8352.37554,013
12/2/201353.1353.3552.5353.05606,703
11/29/201353.4053.4652.9353.20163,735
11/27/201352.9153.8852.7853.40541,406
11/26/201352.3053.0652.2352.83349,233
11/25/201351.9752.4551.7152.30573,974
11/22/201351.6751.9651.4951.92380,900
11/21/201350.8751.8650.6551.75743,395
11/20/201351.1051.5850.5750.81397,462
11/19/201351.2951.8551.0951.18693,836
11/18/201352.4552.6451.4051.44720,051
11/15/201350.8952.3750.6152.231,102,812
11/14/201350.7451.0750.4850.67999,513
11/13/201350.4350.7350.4350.68729,091
11/12/201350.6651.2150.3650.54934,296
11/11/201350.6150.9450.2750.671,188,854
11/8/201350.2550.6549.5550.471,831,721
11/7/201350.0950.8449.9450.524,008,717
11/6/201351.4951.8051.1351.54645,066
11/5/201352.1452.3551.1051.17597,596
11/4/201352.5452.6652.0552.32914,765
11/1/201353.3253.6652.0252.29853,362
10/31/201354.4254.7353.4153.43585,461
10/30/201356.2356.2354.1654.47583,535
10/29/201356.3456.8155.9156.22534,154
10/28/201354.0057.4253.5556.001,357,260
10/25/201355.6256.0154.7955.221,262,875
10/24/201355.6456.0054.3155.45919,345
10/23/201356.1356.7955.6455.80434,440
10/22/201356.3356.9255.9756.50570,176
10/21/201355.9256.2455.3956.23495,059
10/18/201354.9456.0954.5155.97816,642
10/17/201353.1554.9553.0754.60485,559
10/16/201353.8954.1552.6553.26740,314
10/15/201353.3853.7252.7553.68671,573
10/14/201352.9753.6652.5053.66300,925
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center