Historical Stock Prices

$16
*  
0.07
 negative 
0.44%
Get F Alerts
*Delayed - data as of Apr. 17, 2014 
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 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 15.99 16.0999 15.99 16 17,600,450
04/16/2014 15.94 16.07 15.9 16.07 21,808,320
04/15/2014 15.77 15.88 15.66 15.84 28,564,730
04/14/2014 15.73 15.77 15.53 15.7 20,219,940
04/11/2014 15.8 15.93 15.6 15.63 39,315,630
04/10/2014 15.9 15.91 15.59 15.63 31,114,580
04/09/2014 16 16.085 15.75 15.84 36,587,030
04/08/2014 15.99 16.16 15.92 16.1 26,685,600
04/07/2014 16.08 16.17 15.86 15.94 28,049,180
04/04/2014 16.49 16.49 16.11 16.13 30,464,220
04/03/2014 16.46 16.49 16.34 16.39 26,068,570
04/02/2014 16.25 16.49 16.15 16.46 39,794,670
04/01/2014 15.67 16.455 15.67 16.32 84,905,890
03/31/2014 15.6 15.63 15.48 15.6 26,900,240
03/28/2014 15.32 15.58 15.31 15.45 36,454,420
03/27/2014 15.25 15.38 15.17 15.25 28,099,670
03/26/2014 15.38 15.44 15.23 15.25 24,397,260
03/25/2014 15.42 15.46 15.29 15.33 24,406,570
03/24/2014 15.48 15.54 15.3 15.39 26,902,780
03/21/2014 15.73 15.74 15.45 15.47 31,677,340
03/20/2014 15.45 15.55 15.37 15.55 21,078,270
03/19/2014 15.51 15.55 15.35 15.48 24,366,630
03/18/2014 15.29 15.57 15.28 15.49 28,238,800
03/17/2014 15.18 15.33 15.16 15.28 26,772,450
03/14/2014 15.18 15.25 15.06 15.08 26,787,980
03/13/2014 15.46 15.46 15.1 15.18 34,281,530
03/12/2014 15.24 15.42 15.15 15.4 31,250,540
03/11/2014 15.49 15.52 15.17 15.3 34,612,780
03/10/2014 15.5 15.64 15.45 15.51 30,496,620
03/07/2014 15.72 15.8 15.54 15.62 23,665,540
03/06/2014 15.72 15.83 15.66 15.67 26,630,830
03/05/2014 15.38 15.67 15.36 15.63 32,955,890
03/04/2014 15.33 15.39 15.265 15.37 33,071,300
03/03/2014 15.2 15.32 15.03 15.2 42,824,040
02/28/2014 15.33 15.41 15.23 15.39 35,687,860
02/27/2014 15.22 15.43 15.16 15.39 25,726,670
02/26/2014 15.14 15.4555 15.07 15.26 34,681,190
02/25/2014 15.21 15.29 15.11 15.15 26,401,060
02/24/2014 15.18 15.36 15.12 15.18 30,412,900
02/21/2014 15.27 15.31 15.11 15.16 29,967,230
02/20/2014 15.27 15.3 15.15 15.27 20,647,270
02/19/2014 15.31 15.49 15.21 15.25 26,262,450
02/18/2014 15.38 15.45 15.28 15.39 32,167,930
02/14/2014 15.12 15.36 15.03 15.24 34,299,640
02/13/2014 14.9 15.09 14.88 15.08 27,008,800
02/12/2014 15.09 15.12 14.99 15 30,519,410
02/11/2014 14.91 15.01 14.82 14.96 43,482,090
02/10/2014 15.05 15.06 14.78 14.84 36,217,740
02/07/2014 14.94 15.13 14.94 14.97 38,643,950
02/06/2014 14.57 14.85 14.53 14.85 47,527,070
02/05/2014 14.93 14.93 14.5 14.73 45,466,460
02/04/2014 14.57 14.93 14.45 14.87 55,397,510
02/03/2014 15 15 14.4 14.55 92,427,230
01/31/2014 15.09 15.1 14.9 14.96 64,132,560
01/30/2014 15.43 15.45 15.18 15.25 32,654,080
01/29/2014 15.48 15.53 15.2 15.26 52,241,450
01/28/2014 15.97 16.01 15.51 15.72 57,671,870
01/27/2014 15.9 15.91 15.52 15.71 51,217,550
01/24/2014 16.19 16.21 15.78 15.83 66,164,220
01/23/2014 16.49 16.53 16.31 16.43 37,860,770
01/22/2014 16.44 16.62 16.37 16.55 28,741,710
01/21/2014 16.64 16.68 16.36 16.41 35,592,200
01/17/2014 16.78 16.78 16.45 16.52 37,152,080
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?