Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

300.69 -1.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 204.73 208.42 203.31 207.23 603,183 +2.38(+1.16%)
Jan 30, 2017 204.85 204.92 199.65 204.85 1,131,893 -0.51(-0.25%)
Jan 27, 2017 208.52 212.00 203.31 205.36 2,340,755 -6.66(-3.14%)
Jan 26, 2017 210.94 213.21 210.21 212.02 770,023 +1.30(+0.62%)
Jan 25, 2017 211.00 212.30 208.53 210.72 705,121 +1.82(+0.87%)
Jan 24, 2017 208.00 210.35 207.02 208.90 617,738 +1.53(+0.74%)
Jan 23, 2017 207.18 208.91 205.94 207.37 496,831 -0.49(-0.24%)
Jan 20, 2017 208.80 209.98 206.83 207.86 537,763 +1.41(+0.68%)
Jan 19, 2017 206.08 207.00 202.80 206.45 746,466 +0.17(+0.08%)
Jan 18, 2017 210.13 210.91 205.93 206.28 946,732 -4.47(-2.12%)
Jan 17, 2017 214.22 214.22 208.86 210.75 1,169,856 -4.43(-2.06%)
Jan 13, 2017 215.18 215.18 215.18 0 +0.20(+0.09%)
Jan 12, 2017 209.98 215.77 208.00 214.98 898,192 +4.66(+2.22%)
Jan 11, 2017 208.26 210.32 207.38 210.32 717,449 +1.38(+0.66%)
Jan 10, 2017 206.85 210.56 206.03 208.94 1,698,207 +6.43(+3.18%)
Jan 09, 2017 208.34 212.69 193.06 202.51 4,742,512 -34.85(-14.68%)
Jan 06, 2017 239.43 241.02 236.42 237.36 611,138 -1.31(-0.55%)
Jan 05, 2017 239.86 241.60 235.44 238.67 433,228 -1.26(-0.53%)
Jan 04, 2017 234.25 241.35 234.25 239.93 764,672 +5.74(+2.45%)
Jan 03, 2017 232.89 237.76 230.96 234.19 689,804 +3.33(+1.44%)
Dec 30, 2016 230.86 230.86 230.86 0 -1.93(-0.83%)
Dec 29, 2016 230.00 232.84 229.32 232.79 321,491 +1.99(+0.86%)
Dec 28, 2016 236.43 236.81 230.47 230.80 311,028 -4.79(-2.03%)
Dec 27, 2016 235.01 236.42 234.26 235.59 220,539 +0.67(+0.29%)
Dec 23, 2016 234.92 234.92 234.92 0 +2.62(+1.13%)
Dec 22, 2016 230.21 234.66 230.21 232.30 491,793 +1.96(+0.85%)
Dec 21, 2016 230.86 233.01 228.07 230.34 918,780 -1.38(-0.60%)
Dec 20, 2016 241.54 241.54 229.36 231.72 1,039,145 -13.85(-5.64%)
Dec 19, 2016 248.00 249.15 244.37 245.57 358,236 -2.59(-1.04%)
Dec 16, 2016 244.03 249.72 244.03 248.16 603,677 +4.33(+1.78%)
Dec 15, 2016 243.27 246.31 243.27 243.83 345,018 -0.28(-0.11%)
Dec 14, 2016 248.88 250.14 243.90 244.11 379,995 -5.23(-2.10%)
Dec 13, 2016 247.65 249.89 246.94 249.34 337,672 +1.02(+0.41%)
Dec 12, 2016 247.84 248.92 245.00 248.32 512,742 -0.51(-0.20%)
Dec 09, 2016 246.18 251.78 245.68 248.83 500,685 +2.06(+0.83%)
Dec 08, 2016 250.49 252.17 246.48 246.77 561,627 -7.49(-2.95%)
Dec 07, 2016 251.90 254.55 249.64 254.26 387,281 +2.41(+0.96%)
Dec 06, 2016 252.73 253.72 250.49 251.85 305,271 -0.47(-0.19%)
Dec 05, 2016 250.68 253.53 250.03 252.32 457,151 +2.33(+0.93%)
Dec 02, 2016 251.73 251.75 249.69 249.99 507,750 -1.47(-0.58%)
Dec 01, 2016 252.00 255.45 250.13 251.46 339,660 +0.05(+0.02%)
Nov 30, 2016 252.98 253.97 251.00 251.41 376,313 -0.75(-0.30%)
Nov 29, 2016 250.77 253.80 250.77 252.16 427,663 +1.38(+0.55%)
Nov 28, 2016 255.85 256.81 249.43 250.78 446,339 -6.75(-2.62%)
Nov 25, 2016 255.00 257.94 254.66 257.53 159,233 +2.75(+1.08%)
Nov 23, 2016 254.78 254.78 254.78 0 +1.15(+0.45%)
Nov 22, 2016 253.11 253.91 248.61 253.63 444,228 +2.08(+0.83%)
Nov 21, 2016 249.90 251.86 248.99 251.55 428,961 +2.59(+1.04%)
Nov 18, 2016 251.13 252.34 246.92 248.96 407,038 -2.77(-1.10%)
Nov 17, 2016 257.02 257.97 251.20 251.73 315,450 -4.80(-1.87%)
Nov 16, 2016 257.27 261.43 254.43 256.53 607,441 -2.12(-0.82%)
Nov 15, 2016 256.37 259.46 254.21 258.65 639,295 +2.47(+0.96%)
Nov 14, 2016 254.00 257.35 252.53 256.18 692,300 +2.62(+1.03%)
Nov 11, 2016 253.45 254.91 249.15 253.56 676,129 -1.38(-0.54%)
Nov 10, 2016 242.44 258.33 242.44 254.94 1,195,500 +13.29(+5.50%)
Nov 09, 2016 228.07 244.74 228.07 241.65 944,031 +10.54(+4.56%)
Nov 08, 2016 225.32 232.70 224.43 231.11 420,099 +4.46(+1.97%)
Nov 07, 2016 231.27 233.00 225.61 226.65 472,254 +0.33(+0.15%)
Nov 04, 2016 220.48 227.56 220.15 226.32 579,085 +7.09(+3.23%)
Nov 03, 2016 218.16 220.55 216.89 219.23 376,161 +1.86(+0.86%)
Nov 02, 2016 220.00 222.68 217.29 217.37 394,514 -3.23(-1.46%)
Nov 01, 2016 223.17 224.88 219.67 220.60 765,005 -2.97(-1.33%)
Oct 31, 2016 225.01 226.06 223.40 223.57 665,517 +0.47(+0.21%)
Oct 28, 2016 225.89 228.38 222.51 223.10 585,826 -2.74(-1.21%)
Oct 27, 2016 231.43 231.54 225.42 225.84 567,274 -5.50(-2.38%)
Oct 26, 2016 233.32 233.97 229.22 231.34 380,555 -2.55(-1.09%)
Oct 25, 2016 238.10 238.80 233.33 233.89 526,147 -5.87(-2.45%)
Oct 24, 2016 240.56 242.48 237.88 239.76 655,906 -0.07(-0.03%)
Oct 21, 2016 239.38 240.56 238.45 239.83 368,778 -2.32(-0.96%)
Oct 20, 2016 242.69 243.20 241.47 242.15 254,861 -0.91(-0.37%)
Oct 19, 2016 245.92 245.92 242.21 243.06 387,441 -3.42(-1.39%)
Oct 18, 2016 245.26 246.87 242.65 246.48 360,346 +4.33(+1.79%)
Oct 17, 2016 247.35 247.84 241.96 242.15 445,917 -5.87(-2.37%)
Oct 14, 2016 246.58 250.85 246.58 248.02 540,999 +3.31(+1.35%)
Oct 13, 2016 242.92 246.30 242.01 244.71 390,271 +0.06(+0.02%)
Oct 12, 2016 240.01 245.10 238.69 244.65 460,878 +4.56(+1.90%)
Oct 11, 2016 243.54 244.70 239.23 240.09 653,268 -3.70(-1.52%)
Oct 10, 2016 241.27 243.81 240.78 243.79 556,586 +3.05(+1.27%)
Oct 07, 2016 243.48 245.04 240.41 240.74 708,371 -3.23(-1.32%)
Oct 06, 2016 240.98 245.77 239.24 243.97 916,787 +0.98(+0.40%)
Oct 05, 2016 234.62 249.69 228.80 242.99 2,595,490 -12.01(-4.71%)
Oct 04, 2016 262.88 264.20 253.69 255.00 613,377 -8.52(-3.23%)
Oct 03, 2016 264.60 267.08 262.25 263.52 272,493 -1.08(-0.41%)
Sep 30, 2016 262.82 266.12 258.77 264.60 456,585 +4.19(+1.61%)
Sep 29, 2016 262.27 263.88 259.43 260.41 207,851 -2.43(-0.92%)
Sep 28, 2016 262.36 263.34 259.76 262.84 192,901 +0.77(+0.29%)
Sep 27, 2016 259.26 263.39 258.27 262.07 242,763 +3.76(+1.46%)
Sep 26, 2016 258.54 261.04 257.90 258.31 246,265 -1.44(-0.55%)
Sep 23, 2016 260.26 261.24 256.38 259.75 331,240 -1.20(-0.46%)
Sep 22, 2016 261.00 263.01 260.01 260.95 324,995 +2.03(+0.78%)
Sep 21, 2016 254.12 259.60 252.27 258.92 426,682 +5.34(+2.11%)
Sep 20, 2016 264.00 264.00 253.47 253.58 450,054 -9.15(-3.48%)
Sep 19, 2016 261.57 265.64 261.57 262.73 247,287 +2.53(+0.97%)
Sep 16, 2016 262.60 262.71 260.12 260.20 315,283 -4.14(-1.57%)
Sep 15, 2016 259.14 265.16 257.16 264.34 327,334 +5.67(+2.19%)
Sep 14, 2016 259.11 260.74 257.38 258.67 174,341 -0.75(-0.29%)
Sep 13, 2016 259.92 260.62 254.31 259.42 284,524 -2.60(-0.99%)
Sep 12, 2016 259.44 263.32 257.22 262.02 293,862 +0.62(+0.24%)
Sep 09, 2016 269.01 269.38 260.08 261.40 493,327 -9.40(-3.47%)
Sep 08, 2016 269.72 272.55 269.43 270.80 194,652 +0.30(+0.11%)
Sep 07, 2016 271.34 271.52 268.50 270.50 245,876 -1.60(-0.59%)
Sep 06, 2016 274.58 275.30 270.07 272.10 163,753 -1.90(-0.69%)
Sep 02, 2016 275.87 274.00 274.00 274.00 252,300 -0.08(-0.03%)
Sep 01, 2016 275.14 275.90 272.15 274.08 168,776 -1.04(-0.38%)
Aug 31, 2016 276.03 278.21 271.90 275.12 214,999 -2.00(-0.72%)
Aug 30, 2016 275.01 277.25 272.86 277.12 164,471 +2.35(+0.86%)
Aug 29, 2016 273.43 275.81 273.43 274.77 269,153 +1.71(+0.63%)
Aug 26, 2016 274.87 276.59 271.40 273.06 164,880 -0.65(-0.24%)
Aug 25, 2016 273.85 276.44 272.74 273.71 220,740 -1.62(-0.59%)
Aug 24, 2016 278.50 279.87 274.83 275.33 219,556 -3.82(-1.37%)
Aug 23, 2016 278.40 280.89 278.40 279.15 154,014 +1.61(+0.58%)
Aug 22, 2016 277.00 277.99 276.20 277.54 257,550 -0.02(-0.01%)
Aug 19, 2016 276.72 279.05 275.02 277.56 168,498 -0.23(-0.08%)
Aug 18, 2016 275.46 278.46 274.00 277.79 155,805 +2.51(+0.91%)
Aug 17, 2016 274.76 275.91 271.85 275.28 213,728 -0.38(-0.14%)
Aug 16, 2016 274.80 276.12 273.58 275.66 154,185 -0.34(-0.12%)
Aug 15, 2016 273.95 276.41 273.23 276.00 171,625 +1.92(+0.70%)
Aug 12, 2016 275.33 276.85 273.25 274.08 159,334 -1.06(-0.39%)
Aug 11, 2016 273.78 276.16 272.63 275.14 247,966 +2.30(+0.84%)
Aug 10, 2016 269.96 273.66 268.88 272.84 255,231 +2.80(+1.04%)
Aug 09, 2016 269.36 271.34 268.02 270.04 165,874 +0.68(+0.25%)
Aug 08, 2016 268.75 270.69 267.25 269.36 172,809 +1.67(+0.62%)
Aug 05, 2016 265.00 268.15 263.63 267.69 186,859 +3.94(+1.49%)
Aug 04, 2016 265.00 265.00 262.25 263.75 152,307 -0.75(-0.28%)
Aug 03, 2016 259.59 265.95 259.50 264.50 212,017 +4.48(+1.72%)
Aug 02, 2016 261.39 263.11 257.12 260.02 316,438 -2.07(-0.79%)
Aug 01, 2016 262.43 263.15 260.14 262.09 150,980 -0.34(-0.13%)
Jul 29, 2016 263.40 264.71 261.58 262.43 146,217 -1.22(-0.46%)
Jul 28, 2016 261.64 264.42 260.12 263.65 148,785 +2.14(+0.82%)
Jul 27, 2016 263.98 264.90 260.34 261.51 219,636 -1.31(-0.50%)
Jul 26, 2016 262.34 263.00 261.13 262.82 198,329 +0.63(+0.24%)
Jul 25, 2016 264.25 264.60 261.78 262.19 182,101 -2.77(-1.05%)
Jul 22, 2016 264.00 265.35 262.01 264.96 138,197 -0.03(-0.01%)
Jul 21, 2016 266.65 268.34 263.81 264.99 186,064 -2.83(-1.06%)
Jul 20, 2016 267.89 269.05 265.14 267.82 256,503 +1.12(+0.42%)
Jul 19, 2016 263.49 268.08 263.49 266.70 302,815 +3.01(+1.14%)
Jul 18, 2016 265.50 266.60 263.53 263.69 242,944 -1.73(-0.65%)
Jul 15, 2016 266.00 266.00 264.06 265.42 248,357 +0.14(+0.05%)
Jul 14, 2016 263.46 267.34 262.31 265.28 359,949 +4.12(+1.58%)
Jul 13, 2016 268.91 268.91 259.86 261.16 487,258 -6.63(-2.48%)
Jul 12, 2016 268.40 270.87 265.27 267.79 400,948 -0.23(-0.09%)
Jul 11, 2016 265.65 270.99 265.61 268.02 563,130 +3.40(+1.28%)
Jul 08, 2016 255.73 265.10 253.63 264.62 528,672 +10.99(+4.33%)
Jul 07, 2016 252.37 255.00 251.66 253.63 235,486 +2.39(+0.95%)
Jul 06, 2016 246.44 251.45 244.98 251.24 277,666 +4.25(+1.72%)
Jul 05, 2016 248.23 249.44 244.00 246.99 327,484 -3.26(-1.30%)
Jul 01, 2016 248.55 250.25 250.25 250.25 319,100 +2.29(+0.92%)
Jun 30, 2016 248.41 249.57 245.44 247.96 535,710 +1.35(+0.55%)
Jun 29, 2016 251.01 252.90 244.57 246.61 835,575 +1.95(+0.80%)
Jun 28, 2016 236.07 245.39 235.07 244.66 612,983 +11.74(+5.04%)
Jun 27, 2016 244.34 245.18 231.89 232.92 531,612 -13.75(-5.57%)
Jun 24, 2016 244.54 252.65 244.54 246.67 810,782 -8.22(-3.22%)
Jun 23, 2016 254.00 255.00 249.91 254.89 258,677 +4.98(+1.99%)
Jun 22, 2016 250.21 252.81 249.20 249.91 318,019 -0.30(-0.12%)
Jun 21, 2016 249.69 251.42 249.69 250.21 254,349 +0.98(+0.39%)
Jun 20, 2016 248.72 250.34 246.74 249.23 307,709 +4.65(+1.90%)
Jun 17, 2016 246.78 248.19 244.05 244.58 485,017 -2.85(-1.15%)
Jun 16, 2016 247.26 248.51 246.33 247.43 288,871 -2.04(-0.82%)
Jun 15, 2016 248.17 251.07 246.81 249.47 239,920 +2.40(+0.97%)
Jun 14, 2016 249.95 250.34 245.60 247.07 345,910 -3.96(-1.58%)
Jun 13, 2016 249.77 255.49 249.19 251.03 288,545 -0.56(-0.22%)
Jun 10, 2016 256.63 256.85 251.07 251.59 226,747 -6.81(-2.64%)
Jun 09, 2016 257.29 259.93 256.71 258.40 251,820 -1.05(-0.40%)
Jun 08, 2016 258.55 260.26 257.08 259.45 244,973 +1.31(+0.51%)
Jun 07, 2016 252.56 258.45 252.29 258.14 418,329 +6.09(+2.42%)
Jun 06, 2016 254.89 255.66 251.97 252.05 354,483 -2.64(-1.04%)
Jun 03, 2016 253.37 255.01 251.08 254.69 261,633 -0.84(-0.33%)
Jun 02, 2016 253.88 255.53 252.27 255.53 310,795 +0.39(+0.15%)
Jun 01, 2016 258.78 258.78 254.17 255.14 419,487 -3.90(-1.51%)
May 31, 2016 257.32 264.00 257.32 259.04 706,697 +2.83(+1.10%)
May 27, 2016 256.13 256.21 256.21 256.21 144,900 +1.08(+0.42%)
May 26, 2016 256.54 257.66 253.84 255.13 216,938 -0.67(-0.26%)
May 25, 2016 257.02 258.27 254.43 255.80 263,481 -0.38(-0.15%)
May 24, 2016 252.30 258.22 250.10 256.18 360,511 +5.24(+2.09%)
May 23, 2016 250.43 252.89 249.92 250.94 271,928 +0.10(+0.04%)
May 20, 2016 247.98 252.60 246.08 250.84 346,960 +4.94(+2.01%)
May 19, 2016 246.25 247.41 243.19 245.90 268,534 -2.47(-0.99%)
May 18, 2016 247.54 251.06 246.65 248.37 327,558 +0.75(+0.30%)
May 17, 2016 251.78 251.78 246.36 247.62 374,901 -3.90(-1.55%)
May 16, 2016 247.35 253.39 247.35 251.52 373,850 +4.18(+1.69%)
May 13, 2016 250.88 253.08 246.24 247.34 330,633 -4.71(-1.87%)
May 12, 2016 253.77 255.04 250.00 252.05 265,606 +0.12(+0.05%)
May 11, 2016 251.98 254.82 250.49 251.93 336,124 -0.43(-0.17%)
May 10, 2016 248.94 252.65 248.94 252.36 391,167 +3.55(+1.43%)
May 09, 2016 245.00 250.16 245.00 248.81 414,498 +3.30(+1.34%)
May 06, 2016 243.64 245.51 242.90 245.51 285,522 +1.56(+0.64%)
May 05, 2016 243.09 245.99 242.42 243.95 404,031 +1.77(+0.73%)
May 04, 2016 240.49 243.98 240.00 242.18 402,128 -0.12(-0.05%)
May 03, 2016 244.95 245.47 241.55 242.30 636,431 -2.89(-1.18%)
May 02, 2016 245.35 245.82 242.50 245.19 8,821,510 +1.30(+0.53%)
Apr 29, 2016 245.93 246.80 239.40 243.89 685,261 -2.38(-0.97%)
Apr 28, 2016 252.89 255.59 245.39 246.27 603,364 -8.40(-3.30%)
Apr 27, 2016 256.21 257.93 253.85 254.67 648,594 -1.81(-0.71%)
Apr 26, 2016 253.73 256.67 253.00 256.48 318,437 +3.58(+1.42%)
Apr 25, 2016 256.09 256.25 252.01 252.90 390,313 -3.13(-1.22%)
Apr 22, 2016 254.84 257.37 254.51 256.03 383,530 +0.43(+0.17%)
Apr 21, 2016 257.57 258.75 254.02 255.60 334,824 -1.97(-0.76%)
Apr 20, 2016 260.00 260.83 257.20 257.57 278,336 -1.97(-0.76%)
Apr 19, 2016 259.33 259.89 257.00 259.54 232,222 +1.26(+0.49%)
Apr 18, 2016 255.73 260.48 255.61 258.28 285,641 +1.59(+0.62%)
Apr 15, 2016 255.29 256.88 253.59 256.69 287,318 +1.76(+0.69%)
Apr 14, 2016 256.05 256.96 252.76 254.93 385,627 -1.66(-0.65%)
Apr 13, 2016 252.71 257.13 250.59 256.59 522,909 +6.76(+2.71%)
Apr 12, 2016 250.06 253.76 248.29 249.83 352,310 +1.66(+0.67%)
Apr 11, 2016 251.00 253.53 247.40 248.17 467,325 -1.95(-0.78%)
Apr 08, 2016 250.94 252.18 246.20 250.12 580,090 +1.82(+0.73%)
Apr 07, 2016 254.78 258.12 245.24 248.30 1,303,858 -6.55(-2.57%)
Apr 06, 2016 246.00 255.14 239.08 254.85 1,600,425 +29.85(+13.27%)
Apr 05, 2016 217.47 226.68 217.47 225.00 940,144 +4.83(+2.19%)
Apr 04, 2016 222.32 223.16 218.03 220.17 507,041 -3.17(-1.42%)
Apr 01, 2016 216.07 223.87 215.49 223.34 463,038 +5.20(+2.38%)
Mar 31, 2016 215.23 218.40 214.12 218.14 618,730 +1.79(+0.83%)
Mar 30, 2016 220.00 220.37 214.91 216.35 370,383 -2.02(-0.93%)
Mar 29, 2016 215.11 218.40 212.94 218.37 415,249 +2.85(+1.32%)
Mar 28, 2016 215.03 217.74 212.60 215.52 324,319 +0.61(+0.28%)
Mar 24, 2016 217.43 214.91 214.91 214.91 449,200 -2.89(-1.33%)
Mar 23, 2016 220.82 221.56 217.54 217.80 229,785 -2.95(-1.34%)
Mar 22, 2016 218.87 223.86 218.87 220.75 277,348 -0.29(-0.13%)
Mar 21, 2016 220.24 221.09 218.62 221.04 459,438 +0.80(+0.36%)
Mar 18, 2016 224.27 224.27 218.58 220.24 1,189,472 -4.38(-1.95%)
Mar 17, 2016 222.45 225.18 219.62 224.62 668,313 +1.71(+0.77%)
Mar 16, 2016 218.11 223.68 218.03 222.91 412,296 +4.82(+2.21%)
Mar 15, 2016 213.28 219.83 213.28 218.09 436,039 +2.16(+1.00%)
Mar 14, 2016 213.60 216.66 213.60 215.93 338,295 +0.28(+0.13%)
Mar 11, 2016 213.81 216.16 212.21 215.65 341,123 +3.12(+1.47%)
Mar 10, 2016 214.45 216.38 209.06 212.53 336,456 -1.74(-0.81%)
Mar 09, 2016 214.80 217.09 212.31 214.27 284,492 +0.14(+0.07%)
Mar 08, 2016 213.38 216.72 211.69 214.13 514,962 -1.16(-0.54%)
Mar 07, 2016 219.59 221.12 212.51 215.29 670,632 -5.01(-2.27%)
Mar 04, 2016 222.42 222.42 217.69 220.30 543,104 -1.83(-0.82%)
Mar 03, 2016 219.62 222.20 216.18 222.13 571,926 +1.77(+0.80%)
Mar 02, 2016 217.26 220.43 214.16 220.36 446,218 +3.31(+1.52%)
Mar 01, 2016 210.84 218.07 210.03 217.05 755,188 +7.62(+3.64%)
Feb 29, 2016 208.96 211.29 207.45 209.43 572,816 +0.69(+0.33%)
Feb 26, 2016 205.96 209.65 205.53 208.74 450,540 +4.27(+2.09%)
Feb 25, 2016 199.01 204.59 197.92 204.47 488,283 +7.72(+3.92%)
Feb 24, 2016 194.20 196.91 191.95 196.75 404,743 -0.47(-0.24%)
Feb 23, 2016 196.47 199.47 196.05 197.22 462,219 -0.30(-0.15%)
Feb 22, 2016 193.10 198.20 193.10 197.52 572,338 +6.46(+3.38%)
Feb 19, 2016 192.97 193.88 188.09 191.06 525,705 -3.23(-1.66%)
Feb 18, 2016 195.77 196.78 192.82 194.29 466,960 -0.55(-0.28%)
Feb 17, 2016 187.15 195.92 187.15 194.84 811,946 +8.95(+4.81%)
Feb 16, 2016 182.22 186.55 181.01 185.89 532,753 +6.21(+3.46%)
Feb 12, 2016 176.95 179.68 179.68 179.68 677,900 +4.55(+2.60%)
Feb 11, 2016 179.49 179.49 169.42 175.13 1,076,710 -7.93(-4.33%)
Feb 10, 2016 180.74 184.33 180.74 183.06 543,296 +3.05(+1.69%)
Feb 09, 2016 175.37 182.94 173.89 180.01 557,567 +2.79(+1.57%)
Feb 08, 2016 181.29 182.72 174.87 177.22 810,095 -7.13(-3.87%)
Feb 05, 2016 194.91 195.59 182.85 184.35 776,547 -11.12(-5.69%)
Feb 04, 2016 193.30 199.64 192.80 195.47 417,885 +1.11(+0.57%)
Feb 03, 2016 198.25 198.50 193.00 194.36 595,087 -2.14(-1.09%)
Feb 02, 2016 199.05 199.05 195.92 196.50 461,028 -3.66(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.