Historical Stock Prices

BID 
$40.81
*  
0.15
0.37%
Get BID Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BID now
Exchange: NYSE
Industry: Miscellaneous
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 40.97 41.3053 40.43 40.81 533,993
08/28/2014 40.92 41.06 40.54 40.96 480,217
08/27/2014 41.76 41.76 41.03 41.14 819,746
08/26/2014 41.78 41.96 41.33 41.75 704,562
08/25/2014 41.38 42.05 41.12 41.64 1,677,909
08/22/2014 41 41.31 40.82 41.22 884,959
08/21/2014 41.07 41.22 40.64 41 972,866
08/20/2014 40.21 41.49 40.06 40.97 1,313,007
08/19/2014 39.73 40.48 39.73 40.24 1,173,453
08/18/2014 39.18 39.93 39.15 39.82 820,605
08/15/2014 38.99 39.28 38.5 38.98 1,601,083
08/14/2014 38.27 39.16 38.09 38.81 1,257,779
08/13/2014 37.53 38.66 37.41 38.15 1,125,984
08/12/2014 37.42 37.766 37 37.43 1,012,490
08/11/2014 37.7 37.9 36.9 37.59 2,247,767
08/08/2014 37.72 38.3 35.68 37.49 4,599,694
08/07/2014 40.74 40.98 40.34 40.69 805,949
08/06/2014 40.25 40.9 39.97 40.4 956,423
08/05/2014 39.49 40.72 39.14 40.6 932,074
08/04/2014 39.52 39.73 38.96 39.48 722,146
08/01/2014 39.66 39.96 38.91 39.3 1,072,650
07/31/2014 39.71 39.9744 39.25 39.65 1,022,908
07/30/2014 40.12 40.28 39.83 40.18 471,802
07/29/2014 39.91 40.43 39.83 39.83 478,155
07/28/2014 40.7 40.77 40.05 40.07 625,492
07/25/2014 39.67 40.78 39.6601 40.76 728,962
07/24/2014 39.61 40.4 39.47 39.96 1,232,072
07/23/2014 39.81 39.96 39.38 39.49 898,934
07/22/2014 39.51 40.37 39.51 39.81 971,182
07/21/2014 39.01 39.38 38.56 39.3 817,399
07/18/2014 37.68 39.26 37.6225 39.25 1,004,330
07/17/2014 38.65 38.86 37.72 37.82 1,414,493
07/16/2014 39.41 39.55 38.79 38.86 680,766
07/15/2014 40.05 40.2 39.11 39.13 683,281
07/14/2014 39.9 40.41 39.87 40.09 516,261
07/11/2014 40.37 40.45 39.64 39.69 510,608
07/10/2014 39.73 40.75 39.58 40.41 781,133
07/09/2014 40.7 40.86 40.09 40.58 533,568
07/08/2014 40.88 41.1 40.2 40.7 670,068
07/07/2014 41.98 41.98 40.94 40.98 479,899
07/03/2014 42.08 42.328 41.89 42 517,813
07/02/2014 43.07 43.32 41.73 42.01 1,577,202
07/01/2014 42.62 44.95 42.28 43.37 2,556,608
06/30/2014 41.49 42.31 41.32 41.99 990,723
06/27/2014 39.89 41.67 39.88 41.48 1,860,524
06/26/2014 40.07 40.25 39.5 39.87 662,667
06/25/2014 39.94 40.37 39.81 40.2 600,619
06/24/2014 40.11 41.14 40.05 40.21 682,405
06/23/2014 40.49 40.63 40.18 40.2 402,714
06/20/2014 40.59 40.69 40.28 40.44 1,458,860
06/19/2014 40.92 41 40.29 40.49 656,393
06/18/2014 40.48 40.86 40.34 40.76 690,930
06/17/2014 39.78 40.61 39.71 40.48 820,588
06/16/2014 39.7 39.85 39.47 39.69 678,705
06/13/2014 39.71 40 39.565 39.81 494,019
06/12/2014 39.77 39.85 39.35 39.64 1,470,675
06/11/2014 39.75 39.99 39.5 39.74 1,169,791
06/10/2014 40.36 40.68 40.14 40.15 957,369
06/09/2014 39.9 40.86 39.82 40.51 2,357,783
06/06/2014 40.12 40.25 39.61 39.91 926,710
06/05/2014 39.68 40.2 39.28 39.92 764,768
06/04/2014 39.33 40.11 39.07 39.69 996,489
06/03/2014 39.17 39.57 38.85 39.51 555,117
06/02/2014 39.54 39.5863 38.91 39.3 589,406
05/30/2014 39.13 39.79 39.07 39.48 1,028,701
05/29/2014 38.63 39.03 38.23 39 847,467
05/28/2014 39.45 39.55 38.46 38.54 993,330
05/27/2014 39.7 39.85 39.39 39.44 1,229,048
05/23/2014 39.3 39.57 38.84 39.47 1,552,871
05/22/2014 39.45 39.7 39.11 39.26 806,933
05/21/2014 38.13 39.3 38.13 39.27 2,412,586
05/20/2014 38.98 39.0999 37.89 37.91 1,794,529
05/19/2014 38.96 39.4399 38.73 39.05 970,063
05/16/2014 39.12 39.135 38.45 39 1,178,525
05/15/2014 40.24 40.32 38.53 39.23 2,927,326
05/14/2014 40.5 40.89 40.07 40.39 1,421,420
05/13/2014 41.14 41.36 40.18 40.5 1,015,248
05/12/2014 40.88 41.49 40.7601 41.21 751,606
05/09/2014 40.33 40.67 39.9 40.67 1,052,989
05/08/2014 41.3 41.55 40.09 40.4 1,490,403
05/07/2014 42.95 43.59 41.02 41.55 1,899,434
05/06/2014 44.63 44.63 43.5 43.6 1,278,630
05/05/2014 42.94 44.86 42.57 44.8 3,627,723
05/02/2014 42.38 43.44 42.22 43.39 1,957,940
05/01/2014 42.17 42.6 41.65 42.29 1,170,995
04/30/2014 41.06 42.06 40.75 42.06 891,485
04/29/2014 40.93 41.28 40.14 41.15 1,068,237
04/28/2014 42.27 42.36 40.4 40.85 1,250,853
04/25/2014 42.74 42.84 42.14 42.16 1,682,165
04/24/2014 42.04 43 41.4 42.74 1,715,442
04/23/2014 41.26 41.34 40.64 40.65 624,994
04/22/2014 40.42 41.3 40.35 41.27 942,306
04/21/2014 40.02 40.37 39.85 40.36 732,672
04/17/2014 39.95 40.41 39.84 40.01 707,681
04/16/2014 39.99 40.15 39.7 40.02 847,827
04/15/2014 40.24 40.32 38.83 39.32 1,330,105
04/14/2014 40.74 40.92 39.99 40.2 549,095
04/11/2014 40.48 41.02 40.1 40.14 687,193
04/10/2014 42.38 42.52 40.7 41 976,252
04/09/2014 42.07 42.5596 41.56 42.52 538,869
04/08/2014 41.45 42.1 41.11 42.05 718,481
04/07/2014 42.7 42.84 41.29 41.39 995,588
04/04/2014 44.27 44.27 42.46 42.89 1,108,081
04/03/2014 43.69 44.33 43.41 43.82 478,186
04/02/2014 44.17 44.27 43.58 43.82 726,328
04/01/2014 43.8 44.27 43.55 44.2 577,741
03/31/2014 43.48 43.99 43.32 43.55 791,943
03/28/2014 42.67 43.63 42.67 43.09 537,272
03/27/2014 43 43.17 42.41 42.59 997,774
03/26/2014 43.3 43.6 42.92 42.93 1,093,738
03/25/2014 42.98 44 42.77 43.07 1,648,184
03/24/2014 43.66 43.82 42.415 42.86 1,203,625
03/21/2014 43.58 43.94 43.31 43.55 1,067,705
03/20/2014 43.56 43.83 43.42 43.66 1,758,667
03/19/2014 44.4 44.56 43.21 43.56 3,020,025
03/18/2014 44.82 44.872 44.01 44.54 1,414,272
03/17/2014 45.14 45.475 44.53 44.72 1,642,538
03/14/2014 44.6 45.68 44.6 44.73 1,655,809
03/13/2014 46.72 46.98 44.62 44.79 1,941,593
03/12/2014 46.9 47.21 46.43 46.5 987,101
03/11/2014 48.24 48.6 47.09 47.27 1,023,926
03/10/2014 48.62 48.89 47.96 48.06 1,095,665
03/07/2014 47.6 49.05 47.1 48.55 1,922,532
03/06/2014 48 48.065 46.8 46.93 1,316,181
03/05/2014 47.56 48.17 47.56 47.83 1,545,671
03/04/2014 47.27 47.96 47.15 47.54 1,389,971
03/03/2014 46.7 47.18 46.486 46.72 1,350,881
02/28/2014 48.29 48.35 46.06 47.01 4,394,276
02/27/2014 50.3 51.23 49.86 50.37 3,448,839
02/26/2014 48.84 50.61 48.8 50.51 2,409,913
02/25/2014 48.39 48.97 48.12 48.75 1,152,959
02/24/2014 47.17 48.66 47.17 48.45 1,415,016
02/21/2014 47.36 47.76 46.8 47.13 800,148
02/20/2014 46.85 47.5 46.69 47.3 626,826
02/19/2014 46.49 47.35 46.41 46.68 988,483
02/18/2014 46.47 46.75 46.14 46.48 482,486
02/14/2014 46.81 46.81 46.19 46.54 627,377
02/13/2014 45.28 46.91 45.28 46.8 1,251,524
02/12/2014 45.3 45.71 45.22 45.68 932,672
02/11/2014 44.58 45.23 44.27 45.16 1,114,813
02/10/2014 45.79 46.38 44.52 44.58 1,418,627
02/07/2014 49.8 50.26 49.48 50.25 1,939,095
02/06/2014 48.39 49.615 48.16 49.59 2,267,374
02/05/2014 47.4 48.42 46.84 48.01 2,215,704
02/04/2014 46.63 48.2 46.26 47.51 3,266,660
02/03/2014 48.01 48.26 45.4 46.23 4,263,694
01/31/2014 47.22 48.28 47.01 47.92 4,425,474
01/30/2014 49.13 49.13 47.6 47.9 2,859,580
01/29/2014 50.27 50.27 48.06 48.75 3,719,288
01/28/2014 48 48.94 48 48.88 632,483
01/27/2014 48.49 48.97 47.5 47.99 1,002,001
01/24/2014 50.35 50.35 48.38 48.43 1,569,321
01/23/2014 50.44 50.61 49.79 50.47 1,115,692
01/22/2014 51.33 51.37 50.41 50.78 972,596
01/21/2014 53.2 53.43 51.35 51.5 874,784
01/17/2014 52.47 53 52.08 53 1,157,115
01/16/2014 52.77 53.22 52.235 52.66 970,743
01/15/2014 52.8 53.16 52.71 53.01 694,677
01/14/2014 51.73 52.73 51.73 52.64 751,922
01/13/2014 52.03 52.29 51.32 51.51 816,975
01/10/2014 51.8 52.41 51.535 52.27 523,792
01/09/2014 52.22 52.37 51.59 51.96 428,764
01/08/2014 52.35 52.47 51.5321 51.96 1,008,486
01/07/2014 52.29 52.9 52.25 52.43 992,526
01/06/2014 53.54 53.69 52.11 52.13 1,236,676
01/03/2014 53.07 53.74 53.07 53.51 685,598
01/02/2014 52.96 53.42 52.56 53.06 913,465
12/31/2013 52.7 53.49 52.7 53.2 960,946
12/30/2013 52.23 53.02 52 52.75 735,759
12/27/2013 51.95 52.46 51.8425 52.22 827,103
12/26/2013 51.38 51.93 51.29 51.69 601,396
12/24/2013 51.26 51.4 51.09 51.29 275,839
12/23/2013 51.19 51.2 50.665 51.12 655,516
12/20/2013 50.59 51.06 50 50.93 1,445,867
12/19/2013 51.01 51.32 50.16 50.34 807,534
12/18/2013 50.84 51.37 50.22 51.21 605,610
12/17/2013 50.51 50.91 50.15 50.65 552,122
12/16/2013 50.6 51.1899 50.45 50.6 529,200
12/13/2013 50.67 51.19 50.16 50.4 613,920
12/12/2013 51 51.13 50.41 50.57 878,462
12/11/2013 52.32 52.41 50.89 51.09 847,566
12/10/2013 51.76 52.64 51.76 52.21 573,050
12/09/2013 51.91 52.25 51.46 51.93 549,878
12/06/2013 52.8 52.8 51.75 51.91 522,428
12/05/2013 51.29 51.82 51.1725 51.55 712,889
12/04/2013 51.35 51.94 50.91 51.46 859,672
12/03/2013 52.16 52.38 51.16 51.68 1,313,786
12/02/2013 51.44 53.13 51.355 52.22 1,443,431
11/29/2013 52.01 52.07 51.03 51.26 733,391
11/27/2013 52.32 52.57 51.63 51.69 1,323,027
11/26/2013 51.34 52.34 50.86 52.22 1,145,136
11/25/2013 52.11 52.67 51.14 51.28 1,189,230
11/22/2013 52.52 52.59 51.18 52.21 706,860
11/21/2013 51.72 52.91 51.5101 52.67 922,067
11/20/2013 51.72 52.19 51.06 51.34 874,947
11/19/2013 51.7 52.34 51.19 51.62 754,114
11/18/2013 52.29 53.13 51.48 51.74 971,394
11/15/2013 51 52.28 51 51.94 1,086,654
11/14/2013 52.25 52.45 50.33 50.74 1,747,137
11/13/2013 51.66 53.16 51.57 52.46 1,322,394
11/12/2013 54 54 51.32 51.92 1,998,441
11/11/2013 51.27 51.61 50.83 51.04 927,532
11/08/2013 50.27 51.8 50.27 51.41 1,297,961
11/07/2013 51.76 52.3 49.93 50.27 1,293,810
11/06/2013 52.8 53.04 50.13 51.13 2,222,041
11/05/2013 52.22 52.98 51.59 52.67 668,897
11/04/2013 52.27 52.94 52.15 52.35 957,662
11/01/2013 51.81 52.44 51.66 52.01 1,457,773
10/31/2013 52.71 52.87 51.82 51.9 1,203,731
10/30/2013 53.22 53.61 52.46 52.69 601,989
10/29/2013 52.77 53.21 52.59 53.06 686,034
10/28/2013 53 53.15 52.29 52.75 785,637
10/25/2013 53.2 53.4245 52.59 53.09 600,515
10/24/2013 52.75 53.36 52.38 52.96 941,755
10/23/2013 52.28 52.7 52.01 52.58 554,252
10/22/2013 52.28 53.04 51.98 52.47 733,777
10/21/2013 52.04 52.33 51.64 52.18 1,067,879
10/18/2013 51.8 52.21 51.6 51.9 724,399
10/17/2013 51.03 51.81 50.89 51.44 797,146
10/16/2013 50.69 51.38 50.69 51.15 641,198
10/15/2013 51.08 51.305 50.21 50.45 776,553
10/14/2013 50.41 51.29 50.33 51.1 648,001
10/11/2013 49.88 50.77 49.81 50.72 1,097,246
10/10/2013 49.81 50.17 49.785 50 842,697
10/09/2013 49.5 49.69 48.6 49.14 1,115,494
10/08/2013 50.4 50.4 48.52 49.26 1,484,735
10/07/2013 50.28 50.45 49.77 50.26 1,344,919
10/04/2013 50.81 51.07 50.4499 50.77 1,905,661
10/03/2013 50.08 52 50 50.94 3,886,706
10/02/2013 49.25 50.28 48.93 50.04 1,993,249
10/01/2013 49.01 50.03 49.01 49.71 1,693,059
09/30/2013 48.17 49.6 48.11 49.13 5,485,685
09/27/2013 48.13 48.93 48.09 48.76 629,588
09/26/2013 48.55 48.77 48.21 48.47 571,100
09/25/2013 48.15 48.87 48 48.4 698,609
09/24/2013 48.96 49.11 47.95 48.17 1,622,899
09/23/2013 47.15 47.85 46.73 47.57 829,554
09/20/2013 47.47 47.76 47.02 47.22 1,056,162
09/19/2013 47.67 47.87 47.27 47.31 1,072,860
09/18/2013 47.55 48.28 47.08 47.6 1,263,362
09/17/2013 47.07 47.89 46.99 47.64 1,170,976
09/16/2013 49.07 49.1674 46.9 46.99 2,434,402
09/13/2013 49 49.06 48.36 48.57 660,662
09/12/2013 48.51 48.93 47.91 48.81 1,119,833
09/11/2013 47.67 48.36 47.51 48.34 1,666,924
09/10/2013 47.5 47.58 47.13 47.4 628,739
09/09/2013 46.56 47.24 46.56 47.13 808,559
09/06/2013 47.2 47.2 46.01 46.37 753,004
09/05/2013 46.65 47.21 46.44 46.89 556,935
09/04/2013 46.34 46.8101 45.96 46.73 1,242,594
09/03/2013 46.7 46.84 45.61 46.38 1,762,726
08/30/2013 46.42 46.49 45.76 46.11 1,102,770
08/29/2013 46.19 46.82 45.92 46.57 1,185,601
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?