Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armstrong World Industries Inc (NY: AWI )

131.30 -0.54 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 10.12 10.27 9.691 9.845 0 -0.27(-2.64%)
Jan 29, 2009 10.72 10.78 10.02 10.11 573,109 -0.72(-6.68%)
Jan 28, 2009 10.87 10.99 10.76 10.84 689,437 +0.03(+0.27%)
Jan 27, 2009 10.94 10.99 10.69 10.81 355,380 -0.02(-0.22%)
Jan 26, 2009 11.10 11.11 10.66 10.83 590,497 -0.18(-1.62%)
Jan 23, 2009 10.93 11.13 10.62 11.01 464,543 +0.00(+0.00%)
Jan 22, 2009 11.50 11.63 10.80 11.01 475,231 -0.52(-4.53%)
Jan 21, 2009 11.10 11.57 10.87 11.53 464,806 +0.55(+4.97%)
Jan 20, 2009 11.60 11.64 10.75 10.99 401,115 -0.61(-5.23%)
Jan 16, 2009 11.60 11.72 10.99 11.59 352,782 +0.00(+0.00%)
Jan 15, 2009 11.61 11.76 10.85 11.59 726,807 -0.21(-1.81%)
Jan 14, 2009 12.11 12.24 11.48 11.80 474,714 -0.45(-3.68%)
Jan 13, 2009 12.26 12.33 11.91 12.26 528,741 -0.06(-0.48%)
Jan 12, 2009 12.74 12.78 12.08 12.32 604,674 -0.47(-3.67%)
Jan 09, 2009 13.54 13.54 12.70 12.78 401,740 -0.67(-4.99%)
Jan 08, 2009 13.06 13.46 12.37 13.46 995,148 +0.36(+2.72%)
Jan 07, 2009 13.75 13.75 12.94 13.10 838,033 -0.65(-4.75%)
Jan 06, 2009 13.27 14.10 13.27 13.75 849,704 +0.46(+3.49%)
Jan 05, 2009 13.15 13.34 12.87 13.29 649,814 +0.19(+1.45%)
Jan 02, 2009 12.98 13.15 12.55 13.10 0 +0.26(+2.03%)
Jan 01, 2009 12.48 12.91 12.48 12.84 0 +0.00(+0.00%)
Dec 31, 2008 12.48 12.91 12.48 12.84 476,261 +0.42(+3.35%)
Dec 30, 2008 12.01 12.45 11.91 12.42 547,679 +0.49(+4.13%)
Dec 29, 2008 11.79 11.95 11.68 11.93 471,541 +0.05(+0.45%)
Dec 26, 2008 11.86 11.90 11.63 11.88 582,937 +0.18(+1.52%)
Dec 24, 2008 11.78 11.78 11.62 11.70 168,030 +0.07(+0.56%)
Dec 23, 2008 12.18 12.18 11.55 11.63 418,174 -0.39(-3.21%)
Dec 22, 2008 12.62 12.64 11.80 12.02 543,201 -0.50(-4.03%)
Dec 19, 2008 12.40 12.73 12.24 12.52 443,480 +0.30(+2.43%)
Dec 18, 2008 12.05 12.65 12.01 12.23 437,512 +0.28(+2.34%)
Dec 17, 2008 10.87 12.10 10.84 11.95 537,209 +1.02(+9.35%)
Dec 16, 2008 11.09 11.23 10.85 10.93 758,576 +0.01(+0.05%)
Dec 15, 2008 11.20 11.37 10.69 10.92 449,508 -0.16(-1.45%)
Dec 12, 2008 10.49 11.26 10.42 11.08 570,567 +0.23(+2.08%)
Dec 11, 2008 11.63 11.76 10.62 10.85 335,149 -0.77(-6.64%)
Dec 10, 2008 11.26 11.83 11.15 11.63 341,573 +0.36(+3.16%)
Dec 09, 2008 11.66 12.30 10.96 11.27 814,763 -0.25(-2.16%)
Dec 08, 2008 10.86 11.84 10.86 11.52 657,625 +1.13(+10.86%)
Dec 05, 2008 10.24 10.48 10.02 10.39 645,003 -0.01(-0.11%)
Dec 04, 2008 9.720 10.81 9.720 10.40 702,984 +0.69(+7.16%)
Dec 03, 2008 9.501 9.976 9.447 9.708 492,993 -0.03(-0.30%)
Dec 02, 2008 9.418 9.857 9.228 9.738 497,203 +0.42(+4.46%)
Dec 01, 2008 10.02 10.09 9.281 9.323 343,332 -0.77(-7.65%)
Nov 28, 2008 9.946 10.21 9.946 10.09 299,772 -0.09(-0.87%)
Nov 26, 2008 9.429 10.36 9.358 10.18 576,258 +0.68(+7.19%)
Nov 25, 2008 9.239 9.803 9.239 9.501 528,330 +0.34(+3.76%)
Nov 24, 2008 8.824 9.370 8.687 9.156 528,014 +0.52(+6.05%)
Nov 21, 2008 8.705 8.877 8.188 8.634 570,975 -0.21(-2.35%)
Nov 20, 2008 9.394 9.554 8.747 8.842 763,617 -0.48(-5.10%)
Nov 19, 2008 10.31 10.32 9.287 9.317 493,000 -0.97(-9.46%)
Nov 18, 2008 10.17 10.47 9.910 10.29 544,231 -0.02(-0.23%)
Nov 17, 2008 9.988 10.65 9.952 10.31 442,135 +0.15(+1.52%)
Nov 14, 2008 10.69 10.93 10.07 10.16 405,519 -0.74(-6.76%)
Nov 13, 2008 10.37 10.91 9.869 10.90 1,235,305 +0.23(+2.17%)
Nov 12, 2008 11.21 11.49 10.54 10.66 659,865 -0.44(-3.96%)
Nov 11, 2008 10.90 11.37 10.78 11.10 724,527 +0.24(+2.24%)
Nov 10, 2008 11.09 11.63 10.77 10.86 399,339 -0.34(-3.02%)
Nov 07, 2008 11.08 11.48 10.93 11.20 396,993 +0.36(+3.29%)
Nov 06, 2008 11.64 11.71 10.83 10.84 613,966 -0.99(-8.33%)
Nov 05, 2008 12.63 12.76 11.75 11.83 501,742 -0.86(-6.79%)
Nov 04, 2008 12.49 12.99 12.42 12.69 815,296 +0.36(+2.94%)
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.