Historical Stock Prices

AI 
$27.03
*  
0.27
1.01%
Get AI Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 26.78 27.04 26.68 27.03 250,163
10/23/2014 26.86 26.93 26.66 26.76 336,330
10/22/2014 26.73 26.92 26.55 26.57 216,119
10/21/2014 26.4 26.7 26.39 26.7 334,757
10/20/2014 25.99 26.54 25.88 26.33 411,601
10/17/2014 25.83 26.095 25.76 25.99 244,214
10/16/2014 25.24 25.75 25.11 25.67 266,901
10/15/2014 25.59 25.66 24.95 25.47 899,091
10/14/2014 25.47 25.732 25.465 25.66 327,722
10/13/2014 25.51 25.78 25.42 25.47 293,009
10/10/2014 25.7 25.89 25.36 25.55 561,651
10/09/2014 25.76 25.95 25.62 25.73 623,727
10/08/2014 25.37 25.75 25.3 25.75 352,981
10/07/2014 25.42 25.44 25.26 25.35 343,470
10/06/2014 25.44 25.65 25.42 25.46 280,708
10/03/2014 25.54 25.65 25.38 25.44 288,914
10/02/2014 25.5 25.62 25.12 25.52 538,313
10/01/2014 25.3 25.67 25.25 25.56 455,935
09/30/2014 26.14 26.19 25.41 25.41 562,311
09/29/2014 26.2 26.27 25.92 26.1 288,788
09/26/2014 26.25 26.4 26.05 26.2 340,976
09/25/2014 26.23 26.36 25.92 26.2 464,106
09/24/2014 27.15 27.27 26.96 27.1 409,606
09/23/2014 27.34 27.38 27.0506 27.13 307,326
09/22/2014 27.5 27.59 27.31 27.33 405,159
09/19/2014 27.3 27.55 27.2199 27.49 471,584
09/18/2014 27.4 27.48 27.26 27.34 447,456
09/17/2014 27.08 27.43 27.0045 27.29 233,701
09/16/2014 26.82 27.06 26.75 26.99 244,077
09/15/2014 27.05 27.059 26.8 26.82 257,483
09/12/2014 27.56 27.65 26.97 27.08 437,957
09/11/2014 27.54 27.66 27.5 27.57 237,774
09/10/2014 27.62 27.75 27.52 27.61 234,285
09/09/2014 27.77 27.78 27.61 27.7 307,943
09/08/2014 27.65 27.8 27.52 27.78 612,244
09/05/2014 27.21 27.67 27.2 27.62 1,312,676
09/04/2014 27.12 27.34 27.02 27.16 3,323,791
09/03/2014 28.44 28.45 28.25 28.39 189,801
09/02/2014 28.47 28.66 28.24 28.34 276,922
08/29/2014 28.17 28.45 28.1 28.42 175,339
08/28/2014 28.16 28.24 28.02 28.12 100,243
08/27/2014 28.25 28.33 28.1502 28.19 137,520
08/26/2014 28 28.26 27.99 28.22 267,302
08/25/2014 27.97 28.01 27.9 27.98 168,050
08/22/2014 27.88 27.93 27.75 27.87 145,333
08/21/2014 27.72 27.92 27.61 27.89 122,975
08/20/2014 27.54 27.77 27.45 27.68 139,764
08/19/2014 27.57 27.63 27.49 27.56 147,177
08/18/2014 27.48 27.57 27.44 27.54 121,029
08/15/2014 27.43 27.43 27.12 27.34 119,967
08/14/2014 27.23 27.32 27.08 27.32 124,628
08/13/2014 27 27.15 27 27.14 92,989
08/12/2014 26.93 27.08 26.83 27 117,488
08/11/2014 26.76 27 26.66 26.96 174,449
08/08/2014 26.71 26.81 26.55 26.74 159,848
08/07/2014 26.7 26.85 26.52 26.67 178,740
08/06/2014 26.27 26.7 26.27 26.64 158,641
08/05/2014 26.35 26.56 26.25 26.42 138,609
08/04/2014 26.17 26.549 26.17 26.51 205,370
08/01/2014 26.08 26.2 26 26.2 305,585
07/31/2014 26.35 26.48 26.08 26.08 464,944
07/30/2014 26.9 26.9009 26.26 26.35 485,153
07/29/2014 26.58 26.72 26.31 26.34 148,136
07/28/2014 26.57 26.738 26.51 26.55 224,959
07/25/2014 26.47 26.571 26.3 26.46 170,363
07/24/2014 26.79 26.8 26.5 26.5 268,019
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 Brokers before you trade

Want to trade FX?