Historical Stock Prices

AI 
$24
*  
0.06
0.25%
Get AI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AI now
Exchange: NYSE
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 23.97 24.04 23.9 24 164,280
04/16/2015 24.12 24.234 23.95 24.06 164,966
04/15/2015 24.19 24.24 24.05 24.12 171,955
04/14/2015 24.04 24.2 24 24.12 181,284
04/13/2015 24.17 24.19 24 24 193,959
04/10/2015 24.17 24.23 24.07 24.22 117,868
04/09/2015 24.03 24.2 24.02 24.12 150,356
04/08/2015 24.13 24.2 24.05 24.06 127,904
04/07/2015 24.02 24.23 24 24.07 170,516
04/06/2015 23.85 24.08 23.85 24.02 168,866
04/02/2015 23.95 24.14 23.9 23.94 220,888
04/01/2015 24.05 24.28 23.87 24.02 242,325
03/31/2015 24.25 24.28 24.01 24.06 239,571
03/30/2015 24.18 24.44 24.11 24.3 209,245
03/27/2015 24.27 24.32 24.02 24.15 397,023
03/26/2015 25.34 25.35 25.03 25.05 412,572
03/25/2015 25.49 25.58 25.34 25.36 413,616
03/24/2015 25.54 25.55 25.36 25.39 314,305
03/23/2015 25.2 25.52 25.2 25.52 355,448
03/20/2015 25.08 25.27 24.92 25.19 446,450
03/19/2015 24.82 25.1 24.82 24.94 337,366
03/18/2015 24.57 24.98 24.57 24.89 369,082
03/17/2015 24.72 24.88 24.549 24.62 179,168
03/16/2015 24.8 24.97 24.69 24.73 213,214
03/13/2015 25 25 24.5288 24.77 291,285
03/12/2015 24.66 25.04 24.64 25.02 342,088
03/11/2015 24.69 24.69 24.35 24.55 429,299
03/10/2015 24.52 24.54 24.33 24.36 262,459
03/09/2015 24.68 24.87 24.46 24.52 302,790
03/06/2015 25.06 25.24 24.67 24.67 357,874
03/05/2015 25.17 25.226 25.01 25.19 137,227
03/04/2015 25.09 25.18 24.98 25.11 183,561
03/03/2015 25.2 25.28 25.01 25.08 353,085
03/02/2015 24.99 25.29 24.97 25.29 265,488
02/27/2015 25.3 25.42 24.97 24.99 788,605
02/26/2015 25.05 25.34 24.918 25.23 307,321
02/25/2015 24.7 25.17 24.7 25.03 360,135
02/24/2015 24.7 24.82 24.7 24.7 339,425
02/23/2015 24.75 24.8 24.66 24.8 222,852
02/20/2015 24.85 24.94 24.61 24.83 198,907
02/19/2015 24.97 25.1265 24.8475 24.9 277,882
02/18/2015 25.12 25.13 24.9 25.04 168,228
02/17/2015 25.18 25.3 25.05 25.12 213,452
02/13/2015 25.04 25.2 25 25.03 189,611
02/12/2015 24.82 25.107 24.72 25.06 361,782
02/11/2015 24.63 24.84 24.54 24.76 523,531
02/10/2015 24.61 24.7 24.54 24.62 591,823
02/09/2015 24.54 24.7295 24.51 24.57 386,924
02/06/2015 24.64 24.836 24.49 24.64 674,112
02/05/2015 24.83 24.88 24.2211 24.63 1,069,012
02/04/2015 25.98 26.06 24.33 24.83 1,881,314
02/03/2015 26.6 27.13 26.59 26.96 302,471
02/02/2015 26.63 26.71 26.401 26.56 245,569
01/30/2015 27 27 26.45 26.53 210,208
01/29/2015 26.74 26.85 26.45 26.85 168,711
01/28/2015 27.17 27.17 26.63 26.66 157,304
01/27/2015 26.93 27.18 26.85 27 131,498
01/26/2015 26.86 27.09 26.57 27.02 144,475
01/23/2015 27.01 27.05 26.7 26.86 127,331
01/22/2015 26.68 27.06 26.51 27.02 243,433
01/21/2015 26.24 26.61 26.03 26.54 251,468
01/20/2015 26.42 26.42 26.14 26.16 158,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?