Historical Stock Prices

ANN 
$40
*  
0.02
 negative 
0.05%
Get ANN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.83 40.34 39.39 40 890,575
04/16/2014 40.36 40.97 39.72 40.02 862,959
04/15/2014 39 40.69 38.62 40.1 1,661,416
04/14/2014 39.8 39.8 38.64 38.7 592,002
04/11/2014 39.79 40.19 39.06 39.42 676,773
04/10/2014 41.5 41.5 40.19 40.24 531,303
04/09/2014 41.23 41.5 40.72 41.49 483,821
04/08/2014 40.44 41.11 40.12 41.04 601,674
04/07/2014 41.27 41.57 40.36 40.53 1,045,551
04/04/2014 42.86 43.42 41.9 42.04 1,052,678
04/03/2014 41.98 42.55 41.46 41.85 818,663
04/02/2014 41.61 42.34 41.61 42.18 581,352
04/01/2014 41.47 41.75 40.85 41.62 576,928
03/31/2014 41.01 41.68 40.74 41.48 824,892
03/28/2014 40.6 41.294 40.44 40.73 506,674
03/27/2014 40.64 41.1 40.36 40.59 649,269
03/26/2014 41.42 41.7 40.49 40.61 724,135
03/25/2014 42.15 42.62 41.03 41.35 1,536,178
03/24/2014 42.17 42.24 41.676 42.04 1,363,528
03/21/2014 41.61 43.6097 41.33 42.05 3,464,322
03/20/2014 37.12 37.69 37.01 37.23 568,716
03/19/2014 37.26 37.86 37.045 37.41 969,686
03/18/2014 37.55 38.03 37.2 37.27 1,575,376
03/17/2014 37.64 38.42 37.14 37.52 1,828,809
03/14/2014 34.86 38.3 34.046 37.53 3,351,414
03/13/2014 35.07 35.18 34.49 34.87 1,830,905
03/12/2014 35.73 35.73 34.82 34.9 1,517,590
03/11/2014 35.9 36.63 35.9 36.09 927,002
03/10/2014 36.16 36.19 35.5 36.09 808,410
03/07/2014 35.79 36.25 35.67 36.24 540,176
03/06/2014 35.55 35.74 35.09 35.61 603,087
03/05/2014 35.82 36.07 35.47 35.5 882,383
03/04/2014 35.59 35.93 35.12 35.81 807,914
03/03/2014 35.3 35.72 34.95 35.23 826,130
02/28/2014 36.47 36.58 35.59 35.65 916,609
02/27/2014 36.13 36.68 35.84 36.35 739,048
02/26/2014 35.21 36.36 35.1 36.2 1,006,079
02/25/2014 34.38 35.25 34 35 826,779
02/24/2014 34.27 34.56 33.96 34.38 504,537
02/21/2014 33.66 34.34 33.51 34.13 788,390
02/20/2014 33.54 33.9 33.415 33.58 384,976
02/19/2014 33.67 34.18 33.48 33.53 621,367
02/18/2014 33.37 34.0001 33.23 33.75 637,822
02/14/2014 33.36 33.5 33.06 33.36 276,033
02/13/2014 32.7 33.505 32.46 33.49 507,984
02/12/2014 33.3 33.73 32.89 32.99 638,152
02/11/2014 32.95 33.45 32.78 33.32 613,735
02/10/2014 33.31 33.355 32.47 32.96 837,557
02/07/2014 32.7 33.65 32.6 33.41 1,295,451
02/06/2014 32.3 33.72 32.28 32.67 2,442,231
02/05/2014 31.27 31.56 30.71 31.36 993,080
02/04/2014 31.5 31.59 30.94 31.27 1,147,054
02/03/2014 32.28 32.39 31.23 31.28 1,262,894
01/31/2014 31.78 32.67 31.63 32.34 939,485
01/30/2014 32.19 32.67 31.95 32.15 850,117
01/29/2014 32.12 32.59 32.09 32.15 1,390,636
01/28/2014 33.25 33.37 32.265 32.35 1,385,966
01/27/2014 33.22 33.85 32.18 33.33 2,317,310
01/24/2014 34.14 34.62 33.97 34.2 1,326,602
01/23/2014 34.39 34.57 33.72 34.37 1,201,128
01/22/2014 34.92 34.965 34.58 34.7 628,743
01/21/2014 35.5 35.52 34.78 34.99 829,475
01/17/2014 35.52 35.655 35.11 35.25 556,906
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?