$58.14 +1.06 (%) Armstrong World Industries Inc - NYSE

Sep. 17, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
9/18/201246.3547.6746.3547.67287,487
9/17/201247.2347.3545.9046.61276,213
9/14/201246.0948.5445.9047.29377,204
9/13/201244.1445.8643.9345.82350,629
9/12/201244.1744.3943.3044.14343,175
9/11/201244.1144.4643.5543.79238,499
9/10/201244.6545.1744.0844.18144,309
9/7/201244.1444.8843.9544.63154,323
9/6/201243.4444.6243.4043.91143,826
9/5/201243.6743.7843.0943.17124,924
9/4/201243.8844.2643.0843.85268,404
8/31/201243.2644.1543.1843.97217,479
8/30/201243.1443.2942.8342.89171,801
8/29/201243.1443.4542.8343.29156,384
8/28/201243.1443.3942.7143.17103,131
8/27/201243.6743.7343.0043.12147,949
8/24/201242.8643.8242.7743.37186,674
8/23/201242.9943.2742.5642.84164,695
8/22/201242.7443.2342.4943.11146,416
8/21/201242.8443.5542.5242.67168,497
8/20/201241.9842.7341.1642.65302,223
8/17/201244.7344.8543.2243.43648,833
8/16/201242.3144.3441.8744.06403,092
8/15/201241.7442.3341.6642.28190,924
8/14/201242.3142.8141.4841.70418,594
8/13/201241.6142.1541.2042.00185,639
8/10/201242.1642.3141.7141.80105,837
8/9/201241.7642.4441.6542.32189,271
8/8/201241.6342.2541.1441.88139,775
8/7/201241.3141.7841.2141.74258,860
8/6/201240.7341.2040.6041.00245,671
8/3/201240.1840.9540.0140.67486,491
8/2/201238.5740.1038.2339.53616,061
8/1/201238.7639.7938.1739.23711,028
7/31/201238.6539.6138.3738.65554,699
7/30/201239.0141.6438.0839.352,361,658
7/27/201244.0645.2643.5445.13188,727
7/26/201244.3744.3742.9843.73557,616
7/25/201245.4745.5543.2943.37410,821
7/24/201246.3646.3845.0045.16218,803
7/23/201245.8546.5345.5846.44272,869
7/20/201246.4046.8646.4046.64266,633
7/19/201246.9347.0346.1846.72302,174
7/18/201246.5647.0946.3246.68332,407
7/17/201247.0047.0046.1746.69290,888
7/16/201248.1248.1246.3646.89391,066
7/13/201247.5248.5647.5248.24584,457
7/12/201246.7147.8846.4147.42281,917
7/11/201247.4047.9746.5247.02221,633
7/10/201249.0649.2147.1047.30240,353
7/9/201248.8249.0547.9548.86119,794
7/6/201248.8649.1848.2748.91135,918
7/5/201249.1450.0049.0149.34147,144
7/3/201248.8849.3748.5049.33149,728
7/2/201249.0749.1347.7048.75226,212
6/29/201249.3749.4048.4349.16349,641
6/28/201247.3848.5046.9348.45154,051
6/27/201247.3848.5047.3247.71178,082
6/26/201246.2147.3145.5446.99144,998
6/25/201246.1546.4545.6646.08177,456
6/22/201247.6647.6746.2846.72710,075
6/21/201248.9449.0247.2047.32210,153
6/20/201249.5849.6948.7449.00295,552
6/19/201249.5849.9749.3549.48333,757
6/18/201248.5849.9048.4249.57212,038
6/15/201248.5749.3347.8749.101,339,302
6/14/201247.5048.2147.0648.20221,462
6/13/201247.4148.1846.8247.26271,525
6/12/201246.5947.7546.1947.60313,970
6/11/201247.8347.8946.3346.38230,172
6/8/201246.1447.2345.9447.20127,203
6/7/201246.3346.8945.6446.23175,905
6/6/201244.9945.8444.9845.70194,621
6/5/201243.5044.7543.2944.69222,864
6/4/201244.4944.7442.9443.75329,150
6/1/201245.5145.5144.3844.48485,949
5/31/201246.9347.0045.4746.59603,340
5/30/201247.9548.0846.9847.07314,736
5/29/201247.2448.4147.0248.40456,375
5/25/201246.8547.0046.3446.97375,077
5/24/201245.7046.7045.3046.64292,856
5/23/201244.3245.6444.0045.64288,502
5/22/201244.0544.9643.6244.79413,775
5/21/201243.5543.9542.8643.84378,535
5/18/201243.6243.6942.5743.33420,577
5/17/201245.0045.1443.3043.44512,109
5/16/201246.0346.6045.1145.16277,813
5/15/201245.3246.1344.7945.73393,416
5/14/201245.5645.7845.3245.55306,468
5/11/201245.2146.1344.9846.11209,425
5/10/201245.8246.1845.0045.52217,193
5/9/201244.4945.7544.3845.34285,188
5/8/201245.6445.6444.5945.15484,030
5/7/201245.4146.1345.0645.87364,947
5/4/201245.5546.0945.4145.65465,750
5/3/201245.0545.9844.7345.86549,528
5/2/201244.5345.5544.0945.17384,235
5/1/201243.5045.6743.5045.00567,911
4/30/201244.0045.5943.6444.04840,857
4/27/201245.7446.8345.7446.49530,726
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center