$49.23 +1.25 (%) Armstrong World Industries Inc - NYSE

Dec. 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center