AWI: Historical Prices for ARMSTRONG WORLD INDU

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	42.64	43.40	42.09	42.58	205,200	42.58
20-Nov-09	42.76	42.98	41.39	42.32	268,200	42.32
19-Nov-09	43.23	43.37	41.96	42.78	343,100	42.78
18-Nov-09	44.01	44.02	43.31	43.74	230,600	43.74
17-Nov-09	44.80	44.80	43.23	43.83	238,800	43.83
16-Nov-09	43.94	45.45	43.80	44.69	321,200	44.69
13-Nov-09	43.75	44.16	42.55	43.94	272,600	43.94
12-Nov-09	44.22	44.56	42.94	43.27	227,000	43.27
11-Nov-09	44.05	44.70	43.41	44.38	316,300	44.38
10-Nov-09	43.21	44.27	42.51	43.81	460,000	43.81
9-Nov-09	42.37	43.82	42.20	43.76	571,600	43.76
6-Nov-09	41.40	42.54	41.26	42.11	687,700	42.11
5-Nov-09	36.88	42.43	36.81	42.06	1,173,200	42.06
4-Nov-09	37.46	38.44	36.27	36.34	537,600	36.34
3-Nov-09	37.33	37.90	37.17	37.36	886,000	37.36
2-Nov-09	37.04	37.84	36.53	37.81	1,046,400	37.81
30-Oct-09	36.71	37.51	36.17	37.25	784,400	37.25
29-Oct-09	38.47	38.68	36.28	36.87	963,700	36.87
28-Oct-09	39.15	40.95	37.80	38.17	1,368,000	38.17
27-Oct-09	39.30	39.71	37.92	38.15	1,225,100	38.15
26-Oct-09	39.46	40.20	38.95	39.47	1,137,700	39.47
23-Oct-09	39.58	40.25	38.94	39.74	617,400	39.74
22-Oct-09	37.54	40.02	37.32	39.53	513,900	39.53
21-Oct-09	38.06	38.59	37.65	37.80	626,000	37.80
20-Oct-09	38.75	39.08	37.60	37.90	589,500	37.90
19-Oct-09	38.44	39.29	38.03	38.68	217,800	38.68
16-Oct-09	37.77	38.49	37.52	38.09	395,800	38.09
15-Oct-09	37.63	38.68	37.53	38.20	309,600	38.20
14-Oct-09	37.29	38.03	36.97	37.87	320,000	37.87
13-Oct-09	36.88	37.08	36.27	36.59	435,700	36.59
12-Oct-09	36.50	36.80	36.33	36.45	313,700	36.45
9-Oct-09	36.03	36.50	35.83	36.44	130,600	36.44
8-Oct-09	35.41	36.36	35.34	36.13	172,400	36.13
7-Oct-09	35.07	35.76	34.72	35.30	186,100	35.30
6-Oct-09	34.00	35.72	33.76	35.35	332,300	35.35
5-Oct-09	33.20	34.14	33.14	33.96	255,300	33.96
2-Oct-09	34.39	34.39	33.32	33.40	480,000	33.40
1-Oct-09	33.83	34.68	33.83	34.17	711,800	34.17
30-Sep-09	33.48	35.14	33.48	34.46	471,200	34.46
29-Sep-09	32.96	33.81	32.95	33.63	256,800	33.63
28-Sep-09	33.15	33.27	32.39	33.07	310,800	33.07
25-Sep-09	34.01	34.04	32.34	33.02	363,400	33.02
24-Sep-09	34.36	34.75	34.36	34.38	334,500	34.38
23-Sep-09	34.54	34.95	34.33	34.57	441,600	34.57
22-Sep-09	33.91	34.93	33.91	34.67	485,600	34.67
21-Sep-09	34.73	34.73	33.87	34.32	253,700	34.32
18-Sep-09	34.83	35.20	34.76	34.81	207,800	34.81
17-Sep-09	34.67	35.50	34.53	34.79	382,300	34.79
16-Sep-09	33.76	35.22	33.44	35.15	385,600	35.15
15-Sep-09	33.99	33.99	33.11	33.65	287,300	33.65
14-Sep-09	34.07	34.47	33.49	34.12	267,700	34.12
11-Sep-09	33.13	34.69	33.02	34.37	506,900	34.37
10-Sep-09	31.24	33.19	31.07	32.75	639,800	32.75
9-Sep-09	30.65	31.52	30.10	31.01	432,600	31.01
8-Sep-09	30.00	30.53	30.00	30.45	416,200	30.45
4-Sep-09	29.44	30.14	29.16	29.83	167,400	29.83
3-Sep-09	29.71	29.94	28.53	29.59	195,600	29.59
2-Sep-09	29.38	29.92	28.71	29.21	689,900	29.21
1-Sep-09	32.72	32.76	29.50	29.65	604,100	29.65
31-Aug-09	31.50	33.73	31.26	33.41	514,200	33.41
28-Aug-09	30.77	32.58	30.41	31.90	579,500	31.90
27-Aug-09	29.82	29.82	28.05	29.30	245,500	29.30
26-Aug-09	29.92	30.21	29.46	29.83	175,500	29.83
25-Aug-09	29.73	30.61	29.17	30.21	305,600	30.21
24-Aug-09	29.53	29.85	29.24	29.35	231,800	29.35
21-Aug-09	28.11	30.07	28.11	29.61	289,800	29.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions