Historical Stock Prices

CSV 
$25.34
*  
0.10
0.39%
Get CSV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CSV now
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 25.44 25.63 25.1 25.34 116,931
05/21/2015 25.37 25.57 25.23 25.44 105,910
05/20/2015 25.47 25.624 25.14 25.33 60,004
05/19/2015 25.48 25.65 25.1 25.39 199,390
05/18/2015 25.21 25.64 24.9001 25.4 137,329
05/15/2015 24.97 25.23 24.86 25.17 91,983
05/14/2015 24.52 25.02 24.41 25 79,700
05/13/2015 24.42 24.56 24.1 24.5 137,372
05/12/2015 24.45 24.5 24 24.43 72,063
05/11/2015 24.5 24.6499 24.32 24.47 88,011
05/08/2015 24.47 24.53 23.87 24.47 192,937
05/07/2015 24.49 24.73 24.25 24.45 230,191
05/06/2015 24.25 25.37 23.86 24.31 282,218
05/05/2015 23.68 23.76 23.4 23.63 160,430
05/04/2015 23.6 23.94 23.51 23.65 223,786
05/01/2015 23.59 23.7399 23.48 23.6 56,725
04/30/2015 23.82 23.93 23.35 23.64 107,811
04/29/2015 24.17 24.17 23.83 23.99 69,225
04/28/2015 23.92 24.23 23.75 24.12 36,428
04/27/2015 24.13 24.4 23.77 23.95 63,047
04/24/2015 24.26 24.3 23.85 24.11 63,760
04/23/2015 24.19 24.3096 24.062 24.11 54,435
04/22/2015 23.89 24.43 23.75 24.29 40,105
04/21/2015 23.75 23.9 23.56 23.86 292,066
04/20/2015 23.64 24.07 23.51 23.76 29,478
04/17/2015 23.98 24.03 23.5 23.57 59,477
04/16/2015 24.13 24.18 24.06 24.17 55,670
04/15/2015 23.33 24.12 23.29 24.06 215,149
04/14/2015 23.55 23.74 22.98 23.25 159,071
04/13/2015 23.6 23.77 23.42 23.56 69,418
04/10/2015 23.57 23.67 23.42 23.66 47,167
04/09/2015 23.65 23.8 23.25 23.45 57,904
04/08/2015 23.4 23.63 23.4 23.55 47,962
04/07/2015 23.62 23.7 23.37 23.39 197,335
04/06/2015 23.48 23.76 23.35 23.62 83,059
04/02/2015 23.55 23.7 23.44 23.54 80,257
04/01/2015 23.85 23.95 23.35 23.55 99,855
03/31/2015 23.98 24.0052 23.68 23.87 124,599
03/30/2015 24.7 24.72 24.06 24.1 84,671
03/27/2015 24.76 24.9 24.69 24.69 112,036
03/26/2015 24.65 25.03 24.65 24.76 99,254
03/25/2015 25.12 25.2 24.51 24.74 278,736
03/24/2015 24.56 25.11 24.51 25 103,670
03/23/2015 24.69 24.986 24.53 24.55 101,661
03/20/2015 24.47 24.9095 24.35 24.63 244,102
03/19/2015 24.3 24.45 24 24.35 86,846
03/18/2015 24.39 24.61 24.09 24.25 709,721
03/17/2015 24.19 24.545 23.92 24.51 110,857
03/16/2015 24.5 24.673 24.25 24.32 125,589
03/13/2015 24.14 24.52 23.93 24.29 65,345
03/12/2015 24.11 24.75 24.01 24.1 99,783
03/11/2015 23.99 24.1 23.82 24.06 45,272
03/10/2015 23.75 24 23.55 23.95 91,444
03/09/2015 23.41 24.09 23.41 23.9 85,771
03/06/2015 23.66 23.92 23.3 23.41 96,802
03/05/2015 23.73 24.24 23.6 23.83 80,895
03/04/2015 23.97 24.09 23.65 23.67 124,202
03/03/2015 23.45 23.99 23.19 23.97 170,753
03/02/2015 23.08 23.64 22.9901 23.44 97,386
02/27/2015 22.83 23.01 22.67 22.99 201,985
02/26/2015 23.19 23.19 22.56 22.77 132,512
02/25/2015 22.8 22.81 22.46 22.49 237,080
02/24/2015 22.51 22.74 22.51 22.58 44,509
02/23/2015 22.64 22.7 22.45 22.55 38,805
*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?