Historical Stock Prices

$54.65
*  
0.97
 negative 
1.81%
Get A Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 53.74 54.89 53.61 54.65 2,061,997
04/16/2014 53.55 53.77 53.25 53.68 1,243,513
04/15/2014 52.84 53.36 51.96 53.11 2,172,515
04/14/2014 53.19 53.249 52.3075 52.65 2,840,577
04/11/2014 53.69 54.05 52.65 52.77 2,591,968
04/10/2014 55.57 55.637 53.9 54.05 1,966,409
04/09/2014 55.44 55.61 54.375 55.57 2,017,519
04/08/2014 54.21 55 53.82 54.66 1,842,491
04/07/2014 55.56 55.66 53.94 54.35 2,584,538
04/04/2014 57.1 57.24 55.55 55.57 2,307,668
04/03/2014 56.77 57.14 56.27 56.6 1,603,010
04/02/2014 56.42 56.7 56.2 56.67 1,919,493
04/01/2014 56.2 56.62 55.835 56.36 2,090,720
03/31/2014 54.97 56.05 54.57 55.92 2,190,772
03/28/2014 54.85 55.25 54.42 54.69 2,006,941
03/27/2014 55.6 55.6 54.22 54.69 2,969,790
03/26/2014 55.4 55.99 55.16 55.17 2,560,731
03/25/2014 55.5 56.21 54.98 55.16 1,727,269
03/24/2014 56.08 56.23 54.66 55.26 1,985,703
03/21/2014 57.18 57.78 55.96 56.09 2,762,931
03/20/2014 56.54 56.93 56.16 56.7 1,808,443
03/19/2014 56.72 57.15 56.18 56.63 1,804,350
03/18/2014 55.97 56.81 55.84 56.79 1,294,681
03/17/2014 55.68 56.41 55.48 55.8 1,437,471
03/14/2014 55.61 55.98 55.23 55.44 1,745,171
03/13/2014 57.16 57.4 55.77 55.85 2,318,832
03/12/2014 56.52 57.08 56.01 57.06 1,652,324
03/11/2014 58.23 58.3 56.5 56.86 3,421,731
03/10/2014 58.29 58.34 57.6 58.15 2,563,418
03/07/2014 59.06 59.2 57.52 58.42 3,247,154
03/06/2014 58.39 59.32 58.14 58.77 5,178,833
03/05/2014 57.71 58 57.555 57.8 3,113,546
03/04/2014 57.22 58 56.98 57.78 2,841,919
03/03/2014 56.12 57.12 55.785 56.71 2,488,373
02/28/2014 56.45 57.11 56.4 56.93 2,859,761
02/27/2014 57.02 57.28 56.19 56.36 3,123,781
02/26/2014 56.98 57.62 56.75 57.1 2,400,946
02/25/2014 56.8 57.57 56.75 56.89 3,375,068
02/24/2014 56.45 56.98 56.4 56.75 2,392,783
02/21/2014 57.25 57.4 56.32 56.34 2,407,171
02/20/2014 56.14 57.535 56.045 57.29 4,629,055
02/19/2014 55.01 56.65 54.9 55.94 4,838,795
02/18/2014 55.38 56.04 54.96 55.15 6,553,270
02/14/2014 57.15 57.77 54.87 55.25 17,861,820
02/13/2014 59.45 60.38 59.37 60.08 3,092,666
02/12/2014 60 60.46 59.67 59.89 2,346,825
02/11/2014 59 60 58.88 59.73 2,135,758
02/10/2014 59.27 59.44 58.29 59.01 1,760,468
02/07/2014 58.46 59.465 58.13 59.42 1,975,290
02/06/2014 57.51 58.35 57.46 58.29 1,609,451
02/05/2014 57.58 57.7 56.96 57.43 2,283,870
02/04/2014 56.32 57.88 56.09 57.81 2,911,877
02/03/2014 58.15 58.48 56.075 56.15 2,929,252
01/31/2014 58.61 59.15 58.05 58.15 3,436,534
01/30/2014 58.42 60.11 58.42 59.51 3,743,153
01/29/2014 57.67 58.2174 57.41 57.65 2,163,031
01/28/2014 58.5 58.88 57.91 58.1 2,535,990
01/27/2014 57.9 58.37 56.98 58.3 4,669,012
01/24/2014 59.22 59.46 57.71 57.87 2,656,341
01/23/2014 60.48 60.51 59.405 59.47 3,063,459
01/22/2014 60.82 61.22 60.71 60.93 2,769,350
01/21/2014 60.69 60.88 59.86 60.85 3,008,458
01/17/2014 60.83 60.83 60.33 60.71 1,699,534
01/16/2014 60.24 60.5 60.04 60.5 1,835,957
01/15/2014 59.82 60.365 59.585 60.34 2,335,194
01/14/2014 59.16 59.95 59.02 59.88 2,562,236
01/13/2014 58.77 59.1 58.6 58.93 2,946,738
01/10/2014 58.51 59.01 58.14 58.93 1,623,230
01/09/2014 58.4 58.68 57.87 58.41 1,757,647
01/08/2014 57.33 58.54 57.17 58.39 2,659,468
01/07/2014 56.95 57.63 56.93 57.45 1,463,208
01/06/2014 57.4 57.7 56.56 56.64 1,777,272
01/03/2014 56.39 57.345 56.26 56.92 1,866,651
01/02/2014 57.1 57.1 56.15 56.21 1,916,160
12/31/2013 57.45 57.55 57.08 57.19 941,447
12/30/2013 57.05 57.46 56.92 57.32 1,127,980
12/27/2013 57.23 57.42 57.12 57.17 653,055
12/26/2013 57.24 57.71 57.24 57.46 714,431
12/24/2013 57.5 57.61 57.17 57.23 779,696
12/23/2013 57.45 57.655 57.12 57.54 1,578,464
12/20/2013 57.47 57.67 56.91 56.96 2,954,031
12/19/2013 57.57 57.83 57.07 57.38 1,893,211
12/18/2013 56.5 57.94 56.37 57.89 4,136,283
12/17/2013 55.96 57.29 55.81 56.37 3,208,017
12/16/2013 55.25 55.79 55.07 55.24 1,685,454
12/13/2013 55.36 55.9 54.9 55.16 2,022,610
12/12/2013 54.63 55.52 54.3 55.26 2,714,297
12/11/2013 55.35 55.69 54.68 54.84 2,349,926
12/10/2013 54.91 55.46 54.63 55.34 2,326,895
12/09/2013 54.8 55.43 54.74 55.06 2,118,503
12/06/2013 53.76 54.93 53.76 54.83 2,853,347
12/05/2013 53.35 53.8 53.115 53.5 1,810,391
12/04/2013 52.84 53.83 52.72 53.58 2,415,795
12/03/2013 52.92 53.17 52.56 52.93 2,476,851
12/02/2013 53.47 53.67 53.11 53.21 1,359,197
11/29/2013 53.85 53.97 53.46 53.57 870,409
11/27/2013 53.78 54 53.64 53.81 1,189,764
11/26/2013 53.26 53.93 53.23 53.65 3,196,344
11/25/2013 54.11 54.13 53.02 53.11 1,750,170
11/22/2013 54.1 54.3399 53.75 53.85 1,909,712
11/21/2013 53.8 54.55 53.7 54.1 2,417,644
11/20/2013 53.83 54.255 53.465 53.53 2,321,500
11/19/2013 53.67 54.19 53.55 53.82 2,473,023
11/18/2013 54.45 54.98 53.67 54.05 4,131,521
11/15/2013 54.03 55.74 53.6902 54.93 11,014,340
11/14/2013 51.2 51.2 50.36 50.54 2,821,549
11/13/2013 50.89 51.3 50.66 51.2 2,110,086
11/12/2013 51.2 51.4 50.76 51.2 2,357,218
11/11/2013 50.63 51.41 50.518 51.3 1,984,482
11/08/2013 50.14 50.94 50.01 50.78 1,860,654
11/07/2013 51.08 51.195 49.84 50.05 3,548,823
11/06/2013 51.19 51.32 50.8 51.04 1,432,940
11/05/2013 51.18 51.36 50.854 51.21 1,578,131
11/04/2013 51.39 51.46 50.95 51.21 1,409,928
11/01/2013 50.92 51.58 50.84 51.1 1,931,035
10/31/2013 51.15 51.33 50.45 50.76 1,895,510
10/30/2013 51.76 51.82 50.86 51.15 1,360,046
10/29/2013 51.52 51.9 51.23 51.7 1,193,955
10/28/2013 51.79 51.98 51.12 51.49 1,778,672
10/25/2013 51.34 51.91 51.09 51.87 2,398,266
10/24/2013 50.67 51.22 50.67 51.12 1,785,894
10/23/2013 50.76 50.88 50.3 50.65 2,348,591
10/22/2013 52.1 52.2 50.84 51.02 4,280,543
10/21/2013 53.04 53.14 51.9 51.99 2,556,379
10/18/2013 52.93 53.24 52.63 52.99 2,880,870
10/17/2013 51.25 52.7 51.13 52.65 3,548,418
10/16/2013 51.22 51.99 50.94 51.56 2,450,818
10/15/2013 51.08 51.19 50.6 50.88 1,961,896
10/14/2013 51.2 51.43 50.51 51.36 2,110,504
10/11/2013 50.88 51.67 50.66 51.46 1,500,903
10/10/2013 50.29 51.2 50.29 50.99 2,426,300
10/09/2013 50.23 50.38 49.39 49.95 2,430,595
10/08/2013 51.18 51.33 49.89 50.13 2,408,558
10/07/2013 51.34 51.59 51.07 51.13 1,382,107
10/04/2013 51.17 51.86 51.07 51.78 1,867,889
10/03/2013 51.56 51.57 50.91 51.06 1,878,510
10/02/2013 51.59 51.71 51.15 51.57 2,026,512
10/01/2013 50.7 52.08 50.7 51.9 2,997,047
09/30/2013 51.02 51.615 50.75 51.25 2,650,001
09/27/2013 51.84 52.1 51.4 51.63 2,110,103
09/26/2013 51.96 52.12 51.46 52.09 2,680,307
09/25/2013 51.59 52.13 51.44 51.83 2,865,074
09/24/2013 51.61 51.92 51.2 51.6 2,181,713
09/23/2013 51.91 52.24 51.38 51.67 2,716,907
09/20/2013 51.035 52.39 50.98 52.15 10,691,920
09/19/2013 52.92 53.47 50.749 50.98 18,146,410
09/18/2013 48.77 49.35 48.29 49.32 2,044,234
09/17/2013 48.73 49.32 48.62 48.87 1,578,387
09/16/2013 49.06 49.18 48.58 48.74 1,861,513
09/13/2013 48.6 48.62 48.23 48.46 2,141,143
09/12/2013 48.9 48.94 48.49 48.62 1,468,485
09/11/2013 48.6 49.02 48.22 48.96 1,783,424
09/10/2013 48.04 48.67 48.04 48.55 1,821,283
09/09/2013 47.59 48.0485 47.29 47.95 1,668,867
09/06/2013 47.71 47.79 47.13 47.43 1,332,857
09/05/2013 47.82 48.09 47.58 47.68 1,313,188
09/04/2013 46.93 47.96 46.74 47.87 2,522,043
09/03/2013 47.04 47.51 46.615 46.93 1,565,632
08/30/2013 46.89 46.98 46.37 46.64 1,358,573
08/29/2013 46.63 47.03 46.42 46.8 1,900,662
08/28/2013 46.88 46.97 46.51 46.74 1,590,425
08/27/2013 47.08 47.39 46.8 46.97 2,138,064
08/26/2013 47.64 48.205 47.39 47.6 2,012,701
08/23/2013 47.96 48 47.54 47.68 1,702,511
08/22/2013 46.89 48.33 46.8 47.97 3,147,986
08/21/2013 46.93 47.24 46.64 46.89 1,949,054
08/20/2013 46.43 47.2699 46.17 47.03 2,294,328
08/19/2013 46.63 46.94 46.42 46.44 1,727,559
08/16/2013 46.81 47.22 46.52 46.79 3,624,694
08/15/2013 47.59 48.17 46.85 46.96 6,708,341
08/14/2013 46.77 47 46.37 46.51 1,987,499
08/13/2013 46.45 46.98 46.24 46.92 2,078,213
08/12/2013 45.89 46.51 45.72 46.45 1,247,241
08/09/2013 45.85 46.46 45.81 46.22 1,958,449
08/08/2013 46.5 46.55 45.64 45.85 1,702,407
08/07/2013 45.88 46.46 45.62 46.28 1,702,122
08/06/2013 45.93 46.215 45.61 46.08 2,280,909
08/05/2013 46.26 46.4 45.8 45.94 1,875,418
08/02/2013 46.06 46.51 45.9901 46.38 2,387,817
08/01/2013 45.51 46.2 45.32 46.04 2,745,041
07/31/2013 45.04 45.3 44.66 44.73 2,807,402
07/30/2013 45.55 45.6 44.82 44.85 2,791,858
07/29/2013 45.59 45.7 44.98 45.34 1,962,142
07/26/2013 46.31 46.56 45.4322 45.6 3,694,988
07/25/2013 46.62 46.9 46.39 46.66 1,420,233
07/24/2013 46.67 46.81 46.495 46.76 1,831,121
07/23/2013 46.31 46.84 46.31 46.47 2,934,199
07/22/2013 46.23 46.85 46.1 46.8 1,836,733
07/19/2013 45.83 46.275 45.69 46.2 1,179,308
07/18/2013 45.66 46.05 45.55 45.9 1,999,719
07/17/2013 45.95 46.1 45.57 45.61 1,196,543
07/16/2013 46.09 46.47 45.775 45.91 2,026,749
07/15/2013 45.7 46.275 45.68 46.11 2,433,181
07/12/2013 45.78 45.95 45.5838 45.75 1,978,819
07/11/2013 45.69 45.98 45.43 45.72 2,131,803
07/10/2013 44.64 45.65 44.51 45.31 3,277,684
07/09/2013 44.6 44.96 44.34 44.6 3,476,214
07/08/2013 44.38 44.67 44.12 44.36 2,572,391
07/05/2013 43.46 44.295 43.4 44.23 2,100,873
07/03/2013 42.82 43.46 42.72 43.17 1,940,832
07/02/2013 43.5 43.89 42.95 43.09 2,986,405
07/01/2013 43.05 43.77 42.91 43.59 4,283,821
06/28/2013 43 43.305 42.73 42.76 5,556,673
06/27/2013 42.56 43.29 42.52 43.08 3,447,018
06/26/2013 43.1 43.29 42.28 42.34 3,693,707
06/25/2013 42.01 42.82 42.01 42.48 2,939,595
06/24/2013 42.44 42.75 42.07 42.31 2,871,453
06/21/2013 42.6 43.23 42.37 42.98 3,656,145
06/20/2013 43.11 43.11 41.85 42.32 6,307,980
06/19/2013 44.74 44.8796 43.5 43.52 5,805,826
06/18/2013 44.38 44.81 44.2701 44.8 2,522,276
06/17/2013 44.38 44.869 44.185 44.38 2,000,122
06/14/2013 44.34 44.57 43.85 44 1,677,669
06/13/2013 43.87 44.56 43.66 44.49 2,594,941
06/12/2013 44.78 44.828 43.795 43.92 2,730,633
06/11/2013 44.22 44.63 44 44.4 3,914,328
06/10/2013 45.35 45.35 44.485 44.73 2,730,800
06/07/2013 45.16 45.92 44.94 45.15 2,781,171
06/06/2013 44.5 45.01 44.21 45.01 3,781,151
06/05/2013 45.32 45.38 44.5 44.53 2,495,073
06/04/2013 46.175 46.45 45.38 45.42 3,364,296
06/03/2013 45.65 45.84 45.04 45.51 3,677,473
05/31/2013 45.91 46.47 45.43 45.45 4,609,273
05/30/2013 46.21 47.05 46.01 46.05 3,090,824
05/29/2013 45.98 46.35 45.4 46.05 3,621,114
05/28/2013 46.09 46.94 46.09 46.43 4,793,962
05/24/2013 45.36 45.69 45.25 45.59 2,225,361
05/23/2013 45.7 45.93 45.195 45.74 3,777,408
05/22/2013 46.72 47.473 46.07 46.24 5,421,887
05/21/2013 46.3 46.96 46.21 46.75 4,020,941
05/20/2013 45.48 47.45 45.39 46.34 5,698,804
05/17/2013 45.02 45.83 44.99 45.56 3,247,851
05/16/2013 45.43 45.84 44.97 44.99 4,890,962
05/15/2013 44.9 46.49 44.89 45.68 10,289,000
05/14/2013 42.98 44.06 42.882 43.97 6,073,045
05/13/2013 43.43 43.56 42.72 43.04 4,260,335
05/10/2013 43.12 43.85 43.04 43.63 4,662,252
05/09/2013 42.97 43.195 42.63 43.16 3,159,293
05/08/2013 42.4 42.95 42.3 42.94 2,119,765
05/07/2013 42.18 42.41 41.9 42.4 3,524,022
05/06/2013 41.44 42.12 41.39 42 2,819,360
05/03/2013 41.93 42.55 41.54 41.55 4,740,297
05/02/2013 41.49 41.72 41.236 41.48 3,437,642
05/01/2013 41.42 41.74 41.26 41.31 2,726,213
04/30/2013 41.2 41.66 40.95 41.44 3,451,449
04/29/2013 41.64 41.68 41.05 41.46 2,541,961
04/26/2013 42.44 42.57 40.69 41.3 5,283,798
04/25/2013 43.05 43.25 42.66 42.73 2,119,838
04/24/2013 42.72 43.035 42.37 42.85 3,020,692
04/23/2013 42.21 42.8425 42.13 42.61 3,522,419
04/22/2013 42.03 42.25 41.34 41.85 2,340,457
04/19/2013 41.89 42.22 41.65 42 3,075,803
04/18/2013 41.77 42.25 41.4798 41.83 3,976,804
04/17/2013 43.08 43.11 41.93 42.19 4,492,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?