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

Armstrong World Industries Inc (NY: AWI )

131.84 +3.02 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Apr 30, 2009 11.28 11.42 10.44 10.80 1,011,509 -0.74(-6.43%)
Apr 29, 2009 11.31 11.84 11.19 11.54 701,218 +0.32(+2.86%)
Apr 28, 2009 10.69 11.61 10.52 11.22 849,696 +0.37(+3.45%)
Apr 27, 2009 11.19 11.40 10.78 10.84 824,478 -0.86(-7.31%)
Apr 24, 2009 10.56 11.86 10.33 11.70 1,300,878 +1.45(+14.20%)
Apr 23, 2009 10.46 10.53 10.01 10.24 923,656 -0.18(-1.77%)
Apr 22, 2009 9.780 10.78 9.435 10.43 853,783 +0.58(+5.91%)
Apr 21, 2009 8.313 10.05 8.313 9.845 815,014 +1.54(+18.51%)
Apr 20, 2009 9.008 9.008 8.283 8.307 661,380 -0.96(-10.32%)
Apr 17, 2009 8.901 9.441 8.901 9.263 506,504 +0.25(+2.77%)
Apr 16, 2009 8.794 9.073 8.640 9.014 363,845 +0.25(+2.85%)
Apr 15, 2009 8.301 8.782 8.236 8.764 717,653 +0.45(+5.43%)
Apr 14, 2009 8.919 9.008 8.260 8.313 476,026 -0.48(-5.47%)
Apr 13, 2009 9.150 9.150 8.705 8.794 324,139 -0.37(-4.02%)
Apr 09, 2009 8.313 9.572 8.313 9.162 608,938 +0.88(+10.69%)
Apr 08, 2009 8.070 8.289 7.963 8.277 350,205 +0.38(+4.81%)
Apr 07, 2009 8.028 8.093 7.796 7.897 363,137 -0.28(-3.41%)
Apr 06, 2009 8.159 8.236 7.921 8.177 575,983 -0.20(-2.34%)
Apr 03, 2009 8.087 8.414 7.731 8.372 540,085 +0.26(+3.15%)
Apr 02, 2009 6.674 8.224 6.674 8.117 1,564,538 +1.53(+23.15%)
Apr 01, 2009 6.425 6.674 6.264 6.591 719,574 +0.05(+0.82%)
Mar 31, 2009 6.710 6.710 6.401 6.538 734,224 -0.01(-0.09%)
Mar 30, 2009 7.025 7.025 6.395 6.544 568,061 -0.75(-10.33%)
Mar 26, 2009 7.007 7.321 7.007 7.298 1,286,642 +0.28(+3.98%)
Mar 25, 2009 6.686 7.185 6.585 7.019 399,206 +0.30(+4.51%)
Mar 24, 2009 7.125 7.149 6.710 6.716 584,677 -0.49(-6.84%)
Mar 23, 2009 6.912 7.209 6.882 7.209 259,473 +0.71(+10.87%)
Mar 20, 2009 6.751 6.864 6.365 6.502 352,959 -0.35(-5.11%)
Mar 19, 2009 6.983 7.019 6.793 6.852 211,897 -0.02(-0.35%)
Mar 18, 2009 6.300 6.995 6.229 6.876 559,750 +0.45(+6.93%)
Mar 17, 2009 6.460 6.591 6.169 6.431 502,648 -0.17(-2.52%)
Mar 16, 2009 6.312 6.656 6.294 6.597 626,459 +0.29(+4.52%)
Mar 13, 2009 6.508 6.514 6.069 6.312 0 -0.12(-1.94%)
Mar 12, 2009 6.253 6.490 5.902 6.437 850,637 +0.12(+1.98%)
Mar 11, 2009 6.211 6.460 6.098 6.312 525,853 +0.21(+3.40%)
Mar 10, 2009 5.689 6.164 5.653 6.104 791,556 +0.49(+8.78%)
Mar 09, 2009 5.968 6.098 5.594 5.611 431,182 -0.46(-7.53%)
Mar 06, 2009 6.686 6.686 5.932 6.069 0 -0.60(-8.99%)
Mar 05, 2009 7.078 7.363 6.532 6.668 704,884 -0.71(-9.65%)
Mar 04, 2009 7.060 7.589 6.858 7.381 597,686 +0.09(+1.22%)
Mar 02, 2009 7.470 7.731 7.215 7.292 701,359 -0.30(-3.91%)
Feb 27, 2009 7.773 7.963 7.577 7.589 0 -0.40(-5.05%)
Feb 26, 2009 7.690 8.610 7.690 7.992 637,104 +0.14(+1.82%)
Feb 25, 2009 8.188 8.218 7.464 7.850 580,049 -0.42(-5.10%)
Feb 24, 2009 7.945 8.384 7.672 8.272 645,179 +0.28(+3.49%)
Feb 23, 2009 8.990 9.085 7.986 7.992 957,382 -1.28(-13.77%)
Feb 20, 2009 9.477 9.548 9.049 9.269 349,784 -0.25(-2.62%)
Feb 19, 2009 9.798 10.04 9.453 9.518 461,328 -0.18(-1.84%)
Feb 18, 2009 9.964 10.02 9.560 9.697 457,053 -0.18(-1.80%)
Feb 17, 2009 10.18 10.21 9.756 9.875 529,198 -0.42(-4.09%)
Feb 13, 2009 10.37 10.59 10.12 10.30 850,806 -0.04(-0.40%)
Feb 12, 2009 9.952 10.36 9.798 10.34 727,767 +0.24(+2.35%)
Feb 11, 2009 10.18 10.41 9.869 10.10 691,644 +0.06(+0.59%)
Feb 10, 2009 9.934 10.24 9.839 10.04 789,092 +0.08(+0.83%)
Feb 09, 2009 9.863 10.07 9.833 9.958 1,330,373 +0.09(+0.90%)
Feb 06, 2009 9.821 10.04 9.649 9.869 787,319 +0.10(+1.03%)
Feb 05, 2009 9.792 9.993 9.708 9.768 827,316 -0.02(-0.24%)
Feb 04, 2009 10.02 10.17 9.720 9.792 502,628 -0.14(-1.43%)
Feb 03, 2009 9.685 9.988 9.518 9.934 520,610 +0.36(+3.72%)
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.