$48.19 +0.91 (%) Armstrong World Industries Inc - NYSE

Oct. 21, 2014 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
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
4/26/201244.6345.6544.5645.60413,809
4/25/201244.2745.1644.2744.75264,984
4/24/201242.9044.0942.8444.01850,652
4/23/201243.2743.3042.7842.92479,571
4/20/201244.1744.7443.8544.01429,549
4/19/201244.2444.9043.5343.80574,650
4/18/201245.2045.2044.2544.26414,344
4/17/201245.3146.0845.3145.43341,666
4/16/201245.2745.4544.4944.90469,784
4/13/201246.0646.0644.7344.98329,572
4/12/201245.7446.7545.6646.28376,402
4/11/201245.2246.2345.0245.71303,762
4/10/201246.3446.6744.5944.64461,702
4/9/201246.4246.7846.2546.60350,784
4/5/201246.5347.3146.5347.13240,658
4/4/201247.3047.4446.4746.67494,031
4/3/201247.9148.2847.2947.50272,180
4/2/201248.6648.7847.4047.86677,634
3/30/201248.8049.7148.7348.77598,978
3/29/201257.8257.9857.0057.36620,966
3/28/201257.5158.1956.7058.13319,334
3/27/201257.1858.0957.0957.39429,835
3/26/201259.7859.7856.6456.91645,338
3/23/201256.1456.9655.6356.82265,818
3/22/201256.2857.0156.1856.76246,306
3/21/201256.7057.2756.2457.01361,602
3/20/201256.2657.3355.5257.19328,474
3/19/201256.1257.3355.9756.54391,374
3/16/201256.4856.4855.1256.03543,023
3/15/201257.3657.3656.2857.13514,286
3/14/201257.1057.3256.3257.07404,616
3/13/201255.1457.8954.5457.131,161,634
3/12/201252.4853.7152.0153.09394,712
3/9/201250.7952.4550.7051.48256,181
3/8/201250.2351.0049.9250.63217,695
3/7/201249.6950.1349.4049.80154,132
3/6/201249.8350.1548.9349.53249,110
3/5/201250.6351.7150.4950.63188,754
3/2/201251.3751.7350.0950.69160,579
3/1/201250.9851.8350.8451.51168,955
2/29/201250.4352.4450.3151.22415,436
2/28/201250.1450.4949.7050.38235,707
2/27/201248.5950.6148.3449.91637,271
2/24/201250.6650.9949.3349.63246,963
2/23/201250.8151.1250.3750.54123,771
2/22/201250.8551.0150.1750.69236,093
2/21/201250.9251.5550.3450.78233,331
2/17/201250.4150.9750.2550.59283,514
2/16/201248.2850.4348.2550.25178,370
2/15/201249.1149.4348.1048.55166,237
2/14/201249.5349.6248.6049.03200,843
2/13/201249.4249.8849.2849.65143,839
2/10/201248.9749.5648.5949.1350,097
2/9/201249.6349.9549.0049.63105,887
2/8/201249.1849.6048.7249.4496,122
2/7/201249.2449.6648.7449.1971,648
2/6/201249.6049.8148.7849.4085,016
2/3/201249.0650.1448.8249.87162,329
2/2/201247.9948.7947.9948.3182,733
2/1/201247.0548.4846.7547.90127,401
1/31/201247.3747.5146.2946.7099,050
1/30/201247.0647.1346.1047.06104,489
1/27/201247.5747.7846.7347.49105,530
1/26/201248.6348.9547.2547.69121,684
1/25/201247.3448.3846.4148.21134,216
1/24/201246.2947.4545.9047.36172,783
1/23/201247.1048.2546.2446.73244,505
1/20/201248.6348.7647.2647.61200,941
1/19/201248.4049.1247.9348.76276,319
1/18/201247.9048.7247.4448.43169,922
1/17/201247.4748.4247.4747.98197,735
1/13/201246.8547.2345.8247.03243,771
1/12/201247.7747.8946.6347.35254,598
1/11/201247.2348.7247.2347.78392,088
1/10/201247.4547.9647.1447.38258,281
1/9/201246.8147.2546.4646.70452,713
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center