Historical Stock Prices

$38.7
*  
0.48
1.26%
Get B Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading B now
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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 38.11 38.73 37.238 38.7 169,408
08/27/2015 38.04 38.565 37.6 38.22 191,726
08/26/2015 37.92 37.92 36.83 37.59 434,866
08/25/2015 38.78 38.8 37.02 37.07 287,230
08/24/2015 37.13 39.18 37.13 37.84 373,889
08/21/2015 38.27 39.4 37.59 38.88 344,537
08/20/2015 40.26 40.57 39.67 39.73 198,703
08/19/2015 40.94 41.38 40.53 40.7 151,608
08/18/2015 41.51 41.78 41.07 41.23 193,051
08/17/2015 41.31 41.57 40.94 41.57 172,564
08/14/2015 40.85 41.5 40.6 41.48 331,483
08/13/2015 40.43 41.08 40.205 40.84 277,562
08/12/2015 40.32 40.56 39.84 40.48 191,030
08/11/2015 40.48 40.9499 40.02 40.55 291,885
08/10/2015 40.23 40.85 40.23 40.64 416,725
08/07/2015 39.35 40.47 39.26 39.93 456,307
08/06/2015 39.2 39.34 38.86 39.06 260,184
08/05/2015 39.11 39.5 38.94 39.13 200,740
08/04/2015 38.84 39.06 38.53 38.86 233,096
08/03/2015 38.87 38.99 38.66 38.83 274,161
07/31/2015 38.23 39.06 38.15 38.93 390,700
07/30/2015 37.99 38.325 37.76 38.15 157,851
07/29/2015 37.48 38.31 37.23 38.17 211,242
07/28/2015 37.31 37.56 37.01 37.46 364,750
07/27/2015 38.42 38.73 37.04 37.12 494,069
07/24/2015 38.47 39.64 37.66 38.69 711,620
07/23/2015 39.49 39.49 38.85 38.97 528,151
07/22/2015 39.28 39.52 39.06 39.36 484,620
07/21/2015 39.51 39.64 39.095 39.4 514,002
07/20/2015 39.22 39.64 38.97 39.59 352,340
07/17/2015 39.1 39.21 38.67 39.15 253,705
07/16/2015 38.78 39.42 38.78 39.12 209,257
07/15/2015 38.78 38.96 38.418 38.6 154,845
07/14/2015 38.59 38.93 38.3 38.81 102,920
07/13/2015 38.53 38.75 38.38 38.58 159,798
07/10/2015 38.36 38.43 37.93 38.34 178,514
07/09/2015 38.3 38.43 37.71 37.83 235,598
07/08/2015 38.16 38.26 37.45 37.75 305,085
07/07/2015 38.54 38.67 38 38.42 232,534
07/06/2015 38.44 38.78 38.09 38.59 176,922
07/02/2015 39.23 39.39 38.71 38.83 98,870
07/01/2015 39.33 39.66 38.91 39 168,740
06/30/2015 39.48 39.53 38.75 38.99 295,853
06/29/2015 40.12 40.34 39.01 39.01 260,395
06/26/2015 40.45 40.71 40.09 40.44 446,326
06/25/2015 40.63 40.63 40.13 40.31 216,235
06/24/2015 40.49 40.66 40.32 40.45 216,180
06/23/2015 40.46 40.64 40.22 40.53 248,389
06/22/2015 40.64 40.85 40.22 40.49 201,784
06/19/2015 40.43 40.52 40.06 40.41 306,618
06/18/2015 39.95 40.42 39.64 40.32 185,857
06/17/2015 40.14 40.24 39.63 39.79 186,837
06/16/2015 39.76 40.06 39.525 39.99 138,461
06/15/2015 39.73 39.9 39.34 39.84 156,989
06/12/2015 40.19 40.36 39.91 40.11 111,713
06/11/2015 40.31 40.56 40.03 40.43 102,407
06/10/2015 40.14 40.58 39.79 40.27 216,328
06/09/2015 40.01 40.14 39.72 39.83 99,692
06/08/2015 40.38 40.43 39.96 40.03 90,173
06/05/2015 40.17 40.69 40.04 40.46 147,406
06/04/2015 40.53 40.7 40.16 40.27 156,536
06/03/2015 40.32 40.95 40.26 40.81 135,171
06/02/2015 40.01 40.85 40.01 40.28 136,969
06/01/2015 40.54 40.54 39.79 40.25 182,060
05/29/2015 40.54 40.75 39.83 40.26 215,410
05/28/2015 40.5 40.7 40.075 40.58 206,198
05/27/2015 40.14 40.69 39.95 40.63 473,938
05/26/2015 40.63 41.04 39.98 40.1 357,593
05/22/2015 41.43 41.49 40.89 40.95 245,250
05/21/2015 40.89 41.46 40.89 41.4 278,263
05/20/2015 40.76 40.99 40.34 40.86 210,411
05/19/2015 40.64 40.82 40.3 40.78 218,667
05/18/2015 40.43 40.75 40.23 40.6 189,663
05/15/2015 40.75 40.75 40.32 40.52 208,476
05/14/2015 40 40.84 40 40.7 271,901
05/13/2015 39.56 39.95 39.53 39.85 317,068
05/12/2015 39.71 39.825 39.17 39.48 265,474
05/11/2015 39.83 40.26 39.65 39.73 228,680
05/08/2015 39.91 40.28 39.64 39.82 248,051
05/07/2015 39.32 39.63 39.04 39.55 197,527
05/06/2015 39.62 39.62 39.08 39.43 182,398
05/05/2015 40 40.8 39.37 39.53 177,922
05/04/2015 40.35 40.67 39.99 40.06 157,983
05/01/2015 40.14 40.598 39.94 40.3 203,820
04/30/2015 40.67 40.94 40.01 40.1 281,988
04/29/2015 40.73 41.21 40.73 41 217,491
04/28/2015 40.99 41.23 40.7 41 185,932
04/27/2015 41.08 41.74 40.77 41.05 174,570
04/24/2015 40.99 41.13 40.08 41.02 262,058
04/23/2015 40.75 40.97 40.4 40.46 264,879
04/22/2015 40.55 40.9 40 40.81 155,430
04/21/2015 40.78 40.83 40.26 40.49 119,050
04/20/2015 40.26 41.11 40.26 40.74 181,600
04/17/2015 40.53 40.59 39.89 39.99 252,651
04/16/2015 41.25 41.3 40.82 40.9 183,498
04/15/2015 41.31 41.69 41.12 41.4 172,601
04/14/2015 40.94 41.3 40.64 41.07 197,484
04/13/2015 40.38 41.08 40.29 40.9 209,668
04/10/2015 40.33 40.6 40.09 40.45 119,691
04/09/2015 40.13 40.45 39.71 40.07 146,632
04/08/2015 40.33 40.57 40.16 40.21 247,202
04/07/2015 40.77 40.77 40.29 40.32 163,877
04/06/2015 40.18 40.88 40.18 40.76 185,732
04/02/2015 40.19 40.86 40.1 40.39 207,966
04/01/2015 40.37 40.46 39.8101 40.2 250,560
03/31/2015 40.5 40.86 40.07 40.49 386,199
03/30/2015 40.37 40.68 40.18 40.65 255,032
03/27/2015 39.9 40.23 39.61 40.15 173,927
03/26/2015 39.49 40.07 39.49 39.91 177,179
03/25/2015 40 40.435 39.57 39.58 337,588
03/24/2015 40.12 40.25 39.73 40.03 164,805
03/23/2015 40.39 40.62 40.08 40.1 194,940
03/20/2015 40.48 40.51 40.1 40.37 427,550
03/19/2015 40.5 40.58 39.98 40.22 217,650
03/18/2015 40.15 40.81 39.89 40.68 263,496
03/17/2015 39.97 40.456 39.86 40.33 219,995
03/16/2015 40.07 40.39 39.93 40.17 217,740
03/13/2015 40.27 40.27 39.67 39.95 191,072
03/12/2015 39.71 41 39.53 40.29 456,339
03/11/2015 38.9 39.47 38.7 39.31 248,589
03/10/2015 39.25 39.39 38.86 38.88 216,299
03/09/2015 39.2 39.84 39.2 39.6 189,738
03/06/2015 39.06 39.605 38.98 39.19 189,238
03/05/2015 39.11 39.59 38.87 39.5 222,154
03/04/2015 39.68 39.68 38.96 39.18 274,400
03/03/2015 39.9 40.09 39.73 39.74 277,356
03/02/2015 39.95 40.37 39.79 40.05 244,641
02/27/2015 40.32 40.53 39.99 40.02 261,336
02/26/2015 39.98 40.71 39.98 40.39 451,794
02/25/2015 39.85 40.77 39.85 39.98 344,555
02/24/2015 39.79 40.08 39.62 39.85 561,598
02/23/2015 40.06 40.06 39.28 39.82 397,308
02/20/2015 37.2 40.26 37.19 40.03 833,930
02/19/2015 37.31 37.51 37.1 37.2 293,081
02/18/2015 37.38 37.71 37.16 37.44 251,552
02/17/2015 37.32 37.99 37.2 37.48 296,547
02/13/2015 36.91 37.49 36.91 37.4 170,196
02/12/2015 36.68 37.14 36.63 36.96 189,807
02/11/2015 36.1 36.34 35.84 36.31 126,951
02/10/2015 36.27 36.37 35.72 36.16 209,641
02/09/2015 35.69 36.295 35.63 36.01 258,180
02/06/2015 36 36.18 35.498 35.76 249,754
02/05/2015 35.29 35.93 35.21 35.83 111,990
02/04/2015 36.13 36.198 34.99 35.21 312,249
02/03/2015 35.54 36.44 35.34 36.31 239,684
02/02/2015 34.55 35.38 34.4 35.27 204,588
01/30/2015 34.83 35.23 34.3 34.35 155,714
01/29/2015 34.9 35.26 34.6 35.16 153,812
01/28/2015 35.7 35.7 34.71 34.9 139,232
01/27/2015 35.4 35.61 35.17 35.3 176,608
01/26/2015 35.44 36.04 35.05 35.88 205,579
01/23/2015 35.57 35.845 35.23 35.4 168,743
01/22/2015 35.29 35.69 34.7895 35.61 117,881
01/21/2015 34.85 35.26 34.39 34.95 301,547
01/20/2015 34.51 35.1 33.96 34.88 386,477
01/16/2015 33.77 34.72 33.75 34.65 555,314
01/15/2015 35.13 35.14 33.92 33.98 410,245
01/14/2015 34.73 35.36 34.7 35.06 165,983
01/13/2015 35.41 35.9 34.5184 35.21 232,551
01/12/2015 35.6 35.61 34.7201 35.06 217,949
01/09/2015 36.2 36.315 35.33 35.59 247,834
01/08/2015 35.96 36.37 35.52 36.15 335,286
01/07/2015 35.36 35.69 34.99 35.64 290,440
01/06/2015 36.05 36.19 34.89 35.16 244,561
01/05/2015 36.65 36.75 35.84 36.03 267,124
01/02/2015 37.19 37.289 36.545 36.81 277,380
12/31/2014 37.4 37.48 36.97 37.01 221,957
12/30/2014 37.33 37.5 37.13 37.25 137,856
12/29/2014 37.27 37.55 37.13 37.33 145,757
12/26/2014 37.28 37.45 36.955 37.36 108,723
12/24/2014 37.28 37.43 36.78 37.04 155,286
12/23/2014 36.85 37.39 36.7 37.28 199,407
12/22/2014 36.38 36.8 36.19 36.74 288,241
12/19/2014 36.28 36.45 35.96 36.39 808,961
12/18/2014 35.61 36.5 35.47 36.1 302,333
12/17/2014 34.62 35.22 33.9403 35.15 255,934
12/16/2014 33.92 35.115 33.92 34.5 428,307
12/15/2014 34.6 34.6 33.6 34.03 385,753
12/12/2014 35.41 35.52 34.54 34.58 337,765
12/11/2014 36.19 36.5599 35.89 35.96 226,055
12/10/2014 37.18 37.18 36.02 36.08 159,138
12/09/2014 36.02 37.35 36.02 37.35 251,484
12/08/2014 37.01 37.46 36.33 36.35 187,290
12/05/2014 36.9 37.44 36.9 37.18 143,893
12/04/2014 37.62 37.62 36.79 36.93 240,792
12/03/2014 37.25 37.88 37.19 37.74 364,041
12/02/2014 36.41 37.25 36.41 37.15 244,114
12/01/2014 36.57 36.74 36.17 36.43 171,651
11/28/2014 37 37.44 36.72 36.73 126,544
11/26/2014 37.34 37.39 36.66 37.05 173,957
11/25/2014 37.36 37.5 37.09 37.3 235,150
11/24/2014 37.2 37.38 37.16 37.33 164,246
11/21/2014 37.17 37.67 36.98 37.15 249,754
11/20/2014 36.17 36.8 35.94 36.8 70,930
11/19/2014 36.63 36.7 36.05 36.43 291,818
11/18/2014 37 37.2 36.71 36.73 216,128
11/17/2014 37.29 37.31 36.93 36.96 120,043
11/14/2014 37.09 37.52 36.85 37.3 203,115
11/13/2014 37.37 37.6 37.05 37.06 389,708
11/12/2014 36.53 37.37 36.53 37.35 210,988
11/11/2014 36.75 36.865 36.31 36.64 300,439
11/10/2014 36.44 36.62 36.17 36.62 209,332
11/07/2014 36.5 36.53 36.24 36.42 181,059
11/06/2014 36.38 36.68 36.345 36.5 169,289
11/05/2014 36.44 36.57 36.04 36.32 222,103
11/04/2014 36.1 36.54 36.03 36.17 245,631
11/03/2014 36.55 36.69 36.04 36.11 284,412
10/31/2014 36.7 36.75 36.16 36.56 467,588
10/30/2014 35.5 36.31 35.0457 36.07 367,952
10/29/2014 35.65 36.12 35.34 35.7 319,374
10/28/2014 34.89 35.54 34.778 35.53 821,598
10/27/2014 35.06 35.265 33.39 34.7 808,328
10/24/2014 35.36 35.942 34.6 34.97 1,008,458
10/23/2014 32.88 33.33 32.83 33.07 414,489
10/22/2014 33.09 33.212 32.36 32.5 657,021
10/21/2014 33.31 33.36 32.84 33.03 462,189
10/20/2014 32.52 33.13 32.35 33.06 327,791
10/17/2014 32.78 32.92 32.55 32.64 456,298
10/16/2014 31.58 32.44 31.34 32.31 408,586
10/15/2014 30.98 32.14 30.63 32.05 589,548
10/14/2014 30.69 31.82 30.62 31.51 524,195
10/13/2014 30.32 30.9 30.25 30.4 380,680
10/10/2014 30.43 30.75 30.15 30.32 374,278
10/09/2014 30.96 31.08 30.43 30.43 579,050
10/08/2014 30.17 30.99 30.05 30.94 379,996
10/07/2014 30.12 30.45 29.97 30.18 786,584
10/06/2014 30 30.25 29.866 30.21 371,254
10/03/2014 29.92 30.23 29.89 29.9 318,120
10/02/2014 29.68 29.97 29.6 29.82 280,545
10/01/2014 30.28 30.424 29.47 29.66 1,064,186
09/30/2014 30.9 30.98 30.35 30.35 488,202
09/29/2014 31.11 31.37 30.9096 30.94 605,366
09/26/2014 31.68 31.81 31.38 31.52 261,663
09/25/2014 32.35 32.44 31.29 31.59 490,272
09/24/2014 32.35 32.7 32.3 32.37 287,382
09/23/2014 32.74 32.83 32.25 32.27 230,594
09/22/2014 32.98 33.12 32.59 32.85 184,601
09/19/2014 33.44 33.73 33.04 33.15 403,417
09/18/2014 33.5 33.54 33.28 33.4 137,493
09/17/2014 33.18 33.56 33.058 33.37 303,428
09/16/2014 33.07 33.17 32.63 33.11 295,328
09/15/2014 33.45 33.46 33.08 33.21 311,976
09/12/2014 34.04 34.05 33.09 33.38 362,316
09/11/2014 33.81 34.12 33.73 34.01 314,249
09/10/2014 34.27 34.35 33.87 34.03 185,364
09/09/2014 34.69 34.74 34.15 34.22 151,015
09/08/2014 34.56 34.71 34.39 34.68 192,526
09/05/2014 34.47 34.69 34.3 34.51 130,922
09/04/2014 34.58 34.83 34.42 34.59 178,514
09/03/2014 34.9 34.93 34.41 34.56 320,492
09/02/2014 34.43 34.77 34.05 34.64 365,837
08/29/2014 34.3 34.31 33.96 34.24 318,451
08/28/2014 34.55 34.55 34.19 34.32 219,428
*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?