Acuity Brands Inc $125.99

down -0.27


17/4/2014 06:40 PM  |  NYSE : AYI  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYI historical data

Date Open High Low Close Volume
4/17/2014125.41127.32124.43125.99562,274
4/16/2014124.86127.25124.15126.26505,362
4/15/2014122.47124.32119.02123.55491,285
4/14/2014125.06125.24121.54122.49341,972
4/11/2014121.15126.03120.89123.56618,018
4/10/2014127.24127.74122.02122.40601,858
4/9/2014127.26127.81125.33126.94515,975
4/8/2014127.48128.25125.26126.86783,338
4/7/2014131.94132.73127.00127.15952,368
4/4/2014135.19135.21130.87131.42565,171
4/3/2014140.66140.66132.07133.63639,252
4/2/2014128.95140.31126.49137.751,337,640
4/1/2014132.72134.13131.89133.46661,849
3/31/2014131.51133.63130.31132.57437,236
3/28/2014128.75132.71128.00130.22484,863
3/27/2014133.66133.80127.22128.151,229,680
3/26/2014141.11141.11134.17134.22479,521
3/25/2014140.09140.65138.30139.46465,516
3/24/2014139.50140.61135.69139.40398,329
3/21/2014141.17142.45139.32139.49543,467
3/20/2014141.32142.43140.47141.56218,543
3/19/2014143.04143.70139.84141.48273,263
3/18/2014142.09143.89141.15143.28231,258
3/17/2014140.71142.61139.91141.84411,802
3/14/2014139.93140.77138.63139.51268,570
3/13/2014140.00141.11139.62140.76642,038
3/12/2014138.99139.80137.98139.25329,128
3/11/2014142.06143.63139.50140.00306,524
3/10/2014143.06143.48141.74142.27276,186
3/7/2014144.55144.68142.58143.52256,352
3/6/2014143.76144.48142.98143.55170,228
3/5/2014143.24144.39142.73143.65213,138
3/4/2014142.00146.28141.04143.38528,835
3/3/2014140.19140.97138.38140.22230,588
2/28/2014142.00142.66140.28141.05361,102
2/27/2014141.18143.54140.81141.98541,225
2/26/2014136.98140.57136.80140.40469,357
2/25/2014136.58138.21136.26137.32391,974
2/24/2014136.25137.66135.94136.31275,900
2/21/2014136.56137.01135.32135.44273,898
2/20/2014133.92136.24132.94136.09304,918
2/19/2014133.77135.25133.26133.58347,297
2/18/2014132.29134.78132.29134.44369,030
2/14/2014132.98133.34131.41132.25341,690
2/13/2014131.02133.34129.42133.00317,825
2/12/2014128.94131.85128.47131.51556,671
2/11/2014128.35129.82126.83128.87442,889
2/10/2014129.22129.58126.42128.19375,861
2/7/2014128.33129.98128.15129.61379,193
2/6/2014127.31129.61126.97127.83279,760
2/5/2014126.33127.18124.06126.86401,437
2/4/2014125.31127.71124.31126.83491,075
2/3/2014126.90127.67122.97124.62750,463
1/31/2014125.56129.07125.09127.04357,362
1/30/2014129.10129.10126.96127.04587,724
1/29/2014125.93127.76125.91127.46492,044
1/28/2014125.48128.41125.32127.41369,608
1/27/2014125.36126.61123.40125.37685,927
1/24/2014128.83129.72123.45124.56409,024
1/23/2014131.01131.43129.11129.96299,202
1/22/2014130.73131.41130.10131.36286,722
1/21/2014132.30132.65129.91130.73387,140
1/17/2014133.20134.02131.65131.90293,472
1/16/2014133.46134.28131.40133.36316,890
1/15/2014130.89133.55129.99133.45591,318
1/14/2014130.12130.79128.39130.09626,014
1/13/2014131.77132.83128.81129.79828,964
1/10/2014128.22134.00127.17132.661,333,810
1/9/2014120.00136.46119.06123.501,981,530
1/8/2014109.47110.56108.25110.03635,479
1/7/2014106.91109.70106.61109.44286,308
1/6/2014108.70108.93105.74106.28271,973
1/3/2014107.70108.56107.55108.15192,777
1/2/2014109.22109.26106.84107.65254,146
12/31/2013110.09110.09108.92109.32260,667
12/30/2013110.09110.91109.14109.71114,595
12/27/2013110.56111.10109.36110.19232,638
12/26/2013109.80110.52109.52110.06198,734
12/24/2013108.87109.99107.78109.6477,503
12/23/2013108.26108.69107.41108.40176,629
12/20/2013106.02108.38106.02107.50445,140
12/19/2013106.16106.52105.35105.92165,847
12/18/2013104.60106.95104.03106.93232,857
12/17/2013103.35105.12102.93104.60247,335
12/16/2013101.56103.92100.10103.63197,839
12/13/2013101.48101.75100.51101.11174,309
12/12/201399.72101.9099.39101.21212,614
12/11/2013102.01102.0299.3799.89206,916
12/10/2013102.53103.55101.58101.68206,024
12/9/2013103.21103.25102.49102.97113,199
12/6/2013101.96103.16101.76102.47159,198
12/5/2013100.63101.82100.13101.31143,845
12/4/2013100.14101.6199.16100.65148,668
12/3/2013102.22102.77100.53100.78207,413
12/2/2013102.48104.23101.74102.35203,629
11/29/2013103.77103.77101.85102.53115,971
11/27/2013102.59103.45102.20103.30157,371
11/26/2013101.46102.93101.05102.52166,714
11/25/2013102.12102.12100.95101.30183,701
11/22/2013101.74102.21100.74101.65322,059
Trading Center