Historical Stock Prices

$15.61
*  
0.07
0.45%
Get F Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading F 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: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 15.65 15.675 15.5231 15.61 20,002,930
11/25/2014 15.74 15.84 15.61 15.68 32,219,960
11/24/2014 15.51 15.69 15.5 15.67 32,602,550
11/21/2014 15.64 15.65 15.37 15.43 24,805,490
11/20/2014 15.37 15.65 15.28 15.46 21,144,230
11/19/2014 15.48 15.48 15.26 15.44 22,606,860
11/18/2014 15.7 15.75 15.25 15.5 43,640,420
11/17/2014 15.35 15.6 15.2 15.54 46,437,190
11/14/2014 15.01 15.265 14.985 15.14 37,052,880
11/13/2014 14.71 15.17 14.7 14.93 50,248,440
11/12/2014 14.32 14.63 14.26 14.58 36,185,300
11/11/2014 14.05 14.43 14 14.37 35,307,660
11/10/2014 14.19 14.2 13.95 14 36,208,960
11/07/2014 14.22 14.27 14.13 14.17 30,197,450
11/06/2014 13.92 14.2157 13.92 14.19 36,354,510
11/05/2014 14.03 14.05 13.87 13.94 26,001,610
11/04/2014 13.94 14 13.86 13.95 19,679,810
11/03/2014 14.1 14.17 13.94 13.99 31,196,680
10/31/2014 14.13 14.15 14.04 14.09 37,226,960
10/30/2014 13.88 13.965 13.68 13.95 25,438,830
10/29/2014 14.14 14.18 13.76 13.91 31,175,670
10/28/2014 13.89 14.16 13.86 14.16 36,733,830
10/27/2014 13.87 13.89 13.68 13.82 60,971,530
10/24/2014 14.41 14.44 13.65 13.78 91,743,300
10/23/2014 14.3 14.49 14.28 14.4 30,343,900
10/22/2014 14.29 14.33 14.08 14.13 24,263,400
10/21/2014 14.26 14.275 14.1 14.26 29,889,430
10/20/2014 14.04 14.18 13.95 14.17 18,855,320
10/17/2014 14.2 14.25 13.97 14.02 31,433,090
10/16/2014 13.39 14.06 13.36 13.98 41,373,550
10/15/2014 13.59 13.77 13.26 13.62 46,395,760
10/14/2014 13.6 14.04 13.54 13.78 43,358,910
10/13/2014 13.78 13.88 13.52 13.54 37,563,570
10/10/2014 13.71 13.92 13.52 13.79 40,963,470
10/09/2014 14.21 14.22 13.8 13.84 31,736,050
10/08/2014 14.07 14.24 13.62 14.21 50,084,090
10/07/2014 14.47 14.49 14.08 14.1 42,680,630
10/06/2014 14.66 14.6961 14.5 14.52 23,914,800
10/03/2014 14.66 14.69 14.5 14.59 38,125,180
10/02/2014 14.655 14.67 14.44 14.56 37,769,100
10/01/2014 14.77 14.83 14.56 14.59 55,759,740
09/30/2014 15.01 15.15 14.49 14.79 114,643,900
09/29/2014 16.15 16.4 14.83 15.11 82,470,310
09/26/2014 16.23 16.33 16.18 16.33 20,351,520
09/25/2014 16.4 16.4 16.17 16.2 18,853,160
09/24/2014 16.24 16.45 16.24 16.41 22,008,970
09/23/2014 16.31 16.35 16.1431 16.17 28,178,590
09/22/2014 16.58 16.61 16.34 16.36 23,731,310
09/19/2014 16.68 16.77 16.58 16.65 35,006,720
09/18/2014 16.54 16.65 16.5 16.58 19,354,630
09/17/2014 16.59 16.7 16.52 16.53 20,536,110
09/16/2014 16.38 16.53 16.16 16.52 23,711,900
09/15/2014 16.56 16.62 16.42 16.47 23,630,480
09/12/2014 16.64 16.68 16.5 16.59 16,469,990
09/11/2014 16.59 16.667 16.51 16.66 14,658,860
09/10/2014 16.65 16.72 16.61 16.63 16,626,380
09/09/2014 16.79 16.82 16.59 16.63 26,571,620
09/08/2014 16.74 16.87 16.71 16.8 47,350,520
09/05/2014 17.3 17.3 16.94 17.14 29,699,810
09/04/2014 17.46 17.6255 17.19 17.27 20,598,520
09/03/2014 17.71 17.87 17.44 17.47 25,606,660
09/02/2014 17.48 17.62 17.48 17.6 18,403,300
08/29/2014 17.47 17.49 17.39 17.41 15,364,640
08/28/2014 17.27 17.45 17.21 17.42 16,811,540
08/27/2014 17.23 17.4 17.21 17.36 18,022,850
08/26/2014 17.26 17.35 17.19 17.19 11,944,270
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?