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

Armstrong World Industries Inc (NY: AWI )

116.33 -0.17 (-0.15%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 24, 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 (%)
Jul 31, 2009 14.24 15.13 14.15 14.68 895,938 +0.64(+4.57%)
Jul 30, 2009 14.51 15.58 13.04 14.04 2,050,335 +1.51(+12.08%)
Jul 29, 2009 12.65 12.76 12.31 12.52 379,911 -0.07(-0.57%)
Jul 28, 2009 12.54 12.73 12.36 12.59 405,009 +0.01(+0.05%)
Jul 27, 2009 12.54 12.78 12.36 12.59 270,650 +0.01(+0.10%)
Jul 24, 2009 11.99 12.72 11.83 12.58 1,193 +0.41(+3.33%)
Jul 23, 2009 11.19 12.27 11.13 12.17 389,745 +0.92(+8.17%)
Jul 22, 2009 11.39 11.41 11.10 11.25 206,641 -0.14(-1.20%)
Jul 21, 2009 11.51 11.60 11.06 11.39 152,941 -0.02(-0.16%)
Jul 20, 2009 11.19 11.52 11.12 11.41 201,814 +0.42(+3.80%)
Jul 17, 2009 11.11 11.22 10.83 10.99 208,025 -0.01(-0.05%)
Jul 16, 2009 10.53 11.04 10.49 11.00 366,201 +0.47(+4.42%)
Jul 15, 2009 10.33 10.66 10.20 10.53 480,633 +0.24(+2.38%)
Jul 14, 2009 9.928 10.32 9.677 10.29 423,628 +0.29(+2.93%)
Jul 13, 2009 9.482 10.04 9.482 9.994 381,644 +0.38(+3.91%)
Jul 10, 2009 9.236 9.707 9.136 9.618 394,131 +0.26(+2.74%)
Jul 09, 2009 9.391 9.552 9.087 9.361 301,545 +0.14(+1.49%)
Jul 08, 2009 9.475 9.546 8.979 9.224 609,022 -0.24(-2.58%)
Jul 07, 2009 9.683 9.695 9.379 9.469 286,566 -0.23(-2.34%)
Jul 06, 2009 9.940 10.14 9.296 9.695 421,194 -0.39(-3.85%)
Jul 02, 2009 10.17 10.27 9.862 10.08 350,429 -0.27(-2.59%)
Jul 01, 2009 9.940 10.44 9.838 10.35 515,998 +0.51(+5.22%)
Jun 30, 2009 10.08 10.25 9.516 9.838 466,815 -0.24(-2.37%)
Jun 29, 2009 9.934 10.14 9.707 10.08 413,072 +0.06(+0.59%)
Jun 26, 2009 9.952 10.24 9.725 10.02 787,568 -0.04(-0.36%)
Jun 25, 2009 9.940 10.10 9.827 10.05 296,255 +0.08(+0.84%)
Jun 24, 2009 9.928 10.36 9.874 9.970 322,648 +0.19(+1.95%)
Jun 23, 2009 9.725 9.994 9.600 9.779 385,610 +0.01(+0.06%)
Jun 22, 2009 10.15 10.20 9.737 9.773 375,086 -0.44(-4.32%)
Jun 19, 2009 10.35 10.55 10.15 10.21 344,001 -0.13(-1.27%)
Jun 18, 2009 10.71 10.73 10.25 10.35 354,995 -0.24(-2.31%)
Jun 17, 2009 11.03 11.06 10.14 10.59 816,621 -0.33(-3.01%)
Jun 16, 2009 11.22 11.48 10.86 10.92 587,333 -0.05(-0.49%)
Jun 15, 2009 11.26 11.34 10.79 10.97 576,700 -0.36(-3.21%)
Jun 12, 2009 11.60 11.60 11.15 11.34 358,664 -0.27(-2.31%)
Jun 11, 2009 11.91 11.91 11.49 11.60 645,230 -0.04(-0.31%)
Jun 10, 2009 11.74 11.83 11.34 11.64 688,912 -0.12(-1.01%)
Jun 09, 2009 11.98 12.06 11.59 11.76 582,163 -0.05(-0.45%)
Jun 08, 2009 11.86 12.05 11.73 11.81 770,023 -0.11(-0.90%)
Jun 05, 2009 12.09 12.33 11.79 11.92 815,245 +0.01(+0.05%)
Jun 04, 2009 12.24 12.51 11.61 11.91 1,023,559 -0.30(-2.44%)
Jun 03, 2009 12.64 12.95 12.02 12.21 674,486 -0.70(-5.44%)
Jun 02, 2009 11.73 13.01 11.65 12.92 1,503,841 +1.13(+9.55%)
Jun 01, 2009 11.69 11.97 10.85 11.79 627,648 +1.12(+10.51%)
May 29, 2009 10.74 10.79 10.26 10.67 361,510 +0.15(+1.42%)
May 28, 2009 10.77 11.03 10.15 10.52 429,179 -0.42(-3.87%)
May 27, 2009 10.95 11.51 10.82 10.94 622,310 +0.06(+0.55%)
May 26, 2009 10.07 10.96 9.994 10.88 270,672 +0.81(+8.06%)
May 22, 2009 10.05 10.16 9.654 10.07 371,559 -0.10(-1.00%)
May 21, 2009 10.46 10.47 9.868 10.17 278,811 -0.45(-4.21%)
May 20, 2009 10.52 10.86 10.30 10.62 487,667 +0.22(+2.12%)
May 19, 2009 10.50 10.52 10.21 10.40 228,362 +0.05(+0.52%)
May 18, 2009 10.05 10.53 9.910 10.35 408,783 +0.57(+5.86%)
May 15, 2009 10.52 10.74 9.594 9.773 526,235 -0.84(-7.93%)
May 14, 2009 9.737 10.71 9.487 10.61 689,309 +0.78(+7.95%)
May 13, 2009 10.47 10.70 9.779 9.833 401,447 -0.82(-7.73%)
May 12, 2009 10.78 10.84 10.18 10.66 644,424 -0.14(-1.27%)
May 11, 2009 11.54 11.66 10.74 10.79 497,917 -0.92(-7.89%)
May 08, 2009 11.07 11.83 10.83 11.72 511,246 +1.09(+10.28%)
May 07, 2009 11.64 11.92 10.51 10.63 924,674 -0.94(-8.10%)
May 06, 2009 11.40 11.56 10.96 11.56 754,543 +0.17(+1.47%)
May 05, 2009 11.53 11.55 11.22 11.40 1,409,582 +0.06(+0.53%)
May 04, 2009 10.88 11.60 10.88 11.34 791,485 +0.43(+3.94%)
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.