$50.10 -0.42 (%) Armstrong World Industries Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWI historical data

Date Open High Low Close Volume
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
1/6/201246.3847.4345.9546.61458,983
1/5/201245.1546.5344.6546.13319,428
1/4/201244.8345.8544.6045.43172,569
1/3/201244.8345.9244.8344.98220,155
12/30/201143.7244.1043.6243.87202,989
12/29/201142.7043.8842.7043.73217,543
12/28/201143.3643.3641.9342.47157,801
12/27/201143.8143.8143.3943.5153,900
12/23/201144.1544.3043.7643.86128,862
12/22/201143.1544.2243.0943.87145,597
12/21/201141.6843.2141.2442.86157,047
12/20/201140.0541.8639.9541.67177,742
12/19/201140.4440.7239.0639.18152,904
12/16/201139.9040.5639.7140.10491,952
12/15/201139.9540.1839.5939.81144,307
12/14/201141.0641.3739.4839.51150,869
12/13/201142.5542.8041.1841.46197,474
12/12/201141.7442.2341.4642.19116,631
12/9/201141.8443.0541.7842.33203,608
12/8/201142.5042.6041.7241.86372,483
12/7/201141.8743.2541.6242.94412,432
12/6/201142.5042.5341.1342.10207,305
12/5/201142.0143.0641.9542.49337,161
12/2/201140.8741.7040.6341.31330,494
12/1/201139.4640.8039.2540.29209,762
11/30/201140.0240.6939.3539.69549,882
11/29/201138.8839.1037.9938.52135,497
11/28/201139.3839.4338.5538.87149,909
11/25/201138.4838.8637.8237.9959,257
11/23/201138.8539.6138.4438.80233,733
11/22/201138.5839.7938.5839.25175,219
11/21/201138.5839.0638.4438.76171,788
11/18/201139.5439.5538.9539.26199,550
11/17/201139.7040.2038.8339.26111,336
11/16/201139.8940.8939.6939.69129,099
11/15/201139.4740.3739.4540.24156,609
11/14/201139.8640.1539.4239.7471,145
11/11/201139.2140.5239.2139.9685,128
11/10/201138.8139.0638.3438.71130,492
11/9/201139.2439.4638.0038.37161,643
11/8/201140.2740.6939.0840.4994,607
11/7/201140.1540.6239.1240.0970,412
11/4/201139.9940.6039.4040.4691,468
11/3/201139.7740.6039.1940.48152,136
11/2/201139.2339.8738.4939.43273,651
11/1/201141.1741.2638.4738.65572,616
10/31/201143.7844.7542.4942.59327,189
10/28/201145.2045.4344.2445.00192,208
10/27/201145.2645.9644.7645.25508,139
10/26/201143.8444.0242.9043.86219,588
10/25/201143.1644.4042.9843.46323,879
10/24/201142.8644.9542.7044.46207,431
10/21/201142.3943.2241.9842.74216,210
10/20/201141.3142.2541.0241.96288,695
10/19/201140.8841.8940.7141.04341,888
10/18/201138.9641.2238.5940.86299,329
10/17/201140.4840.7038.7638.80161,277
10/14/201139.3440.8939.1940.56313,758
10/13/201138.8338.9737.6138.71254,039
10/12/201138.3439.6538.1538.59178,091
10/11/201138.4739.0137.7437.95200,887
10/10/201138.3639.0938.2238.96202,533
10/7/201138.0638.4136.8537.55271,453
10/6/201136.8937.9136.8937.85236,250
10/5/201135.8737.3035.4737.11141,963
10/4/201133.0935.9232.8235.82158,904
10/3/201134.2734.7133.1633.46167,741
9/30/201135.4935.4934.4334.44133,906
9/29/201136.2736.6735.1836.17147,187
9/28/201137.1737.3335.2035.42205,753
9/27/201137.8138.4736.8237.17262,480
9/26/201135.5637.2035.2437.00171,482
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center