Historical Stock Prices

FIX 
$15.55
*  
unch
unch
Get FIX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FIX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.51 15.65 15.37 15.55 99,640
07/10/2014 15.62 15.74 15.46 15.55 113,544
07/09/2014 15.97 16.27 15.93 15.96 146,674
07/08/2014 15.88 15.96 15.69 15.9 240,095
07/07/2014 16.3 16.3 15.88 15.97 142,251
07/03/2014 16.21 16.46 16.19 16.33 60,223
07/02/2014 16.33 16.48 16.16 16.18 115,738
07/01/2014 15.91 16.6 15.9 16.38 223,471
06/30/2014 15.85 15.92 15.65 15.8 140,917
06/27/2014 15.52 16 15.4801 15.91 210,640
06/26/2014 15.6 15.67 15.28 15.61 101,909
06/25/2014 15.42 15.57 15.19 15.54 87,187
06/24/2014 15.69 15.88 15.43 15.47 143,984
06/23/2014 15.98 15.98 15.57 15.74 88,643
06/20/2014 15.94 16.078 15.891 15.97 243,348
06/19/2014 15.99 16.11 15.72 15.96 84,132
06/18/2014 15.93 16.01 15.74 16 85,350
06/17/2014 15.8 16.16 15.76 15.93 139,746
06/16/2014 15.98 15.988 15.58 15.88 83,561
06/13/2014 16.23 16.23 15.93 15.94 133,024
06/12/2014 16.58 16.58 16.15 16.23 81,110
06/11/2014 17.02 17.04 16.465 16.61 163,836
06/10/2014 17.01 17.225 16.946 17.14 107,328
06/09/2014 16.58 17.19 16.56 17.14 185,791
06/06/2014 16.43 16.72 16.26 16.63 152,654
06/05/2014 15.71 16.29 15.636 16.28 158,574
06/04/2014 15.77 15.93 15.6 15.71 115,629
06/03/2014 15.99 16.16 15.6501 15.77 134,130
06/02/2014 16.43 16.4816 15.92 16.01 129,739
05/30/2014 16.09 16.53 16.08 16.5 273,399
05/29/2014 15.89 15.89 15.68 15.87 57,603
05/28/2014 16.18 16.26 15.75 15.78 157,814
05/27/2014 15.98 16.38 15.904 16.26 81,714
05/23/2014 15.48 15.91 15.47 15.9 101,059
05/22/2014 15.54 15.65 15.452 15.52 85,265
05/21/2014 15.64 15.76 15.45 15.54 146,071
05/20/2014 15.63 15.77 15.42 15.61 321,473
05/19/2014 15.61 16.01 15.52 15.71 109,838
05/16/2014 15.29 15.6 15.21 15.58 125,523
05/15/2014 15.45 15.45 15.005 15.33 184,258
05/14/2014 15.88 15.88 15.5 15.57 273,776
05/13/2014 16.21 16.27 15.83 15.96 350,378
05/12/2014 15.38 16.26 15.276 16.26 294,471
05/09/2014 14.89 15.23 14.86 15.22 93,448
05/08/2014 15.3 15.54 14.98 15.01 179,785
05/07/2014 15.27 15.4 15.1 15.39 159,867
05/06/2014 15.3 15.53 15.11 15.3 283,775
05/05/2014 15.61 15.712 14.98 15.28 181,746
05/02/2014 14.96 16.05 14.92 15.79 274,301
05/01/2014 14.24 15.19 14.041 14.91 441,085
04/30/2014 14.99 15.08 14.61 15 172,813
04/29/2014 15.16 15.24 14.89 14.98 115,598
04/28/2014 15.48 15.6 14.94 15.12 244,208
04/25/2014 15.64 15.64 15.42 15.48 200,798
04/24/2014 15.87 15.87 15.54 15.65 174,728
04/23/2014 15.77 15.99 15.69 15.72 234,095
04/22/2014 15.53 15.89 15.37 15.84 335,844
04/21/2014 15.57 15.93 15.21 15.44 303,092
04/17/2014 14.64 14.96 14.57 14.89 229,827
04/16/2014 14.74 14.84 14.62 14.66 94,092
04/15/2014 14.75 14.78 14.38 14.61 137,376
04/14/2014 14.91 15 14.66 14.73 253,782
04/11/2014 14.86 15.05 14.68 14.79 245,803
04/10/2014 15.44 15.58 14.94 15.03 205,427
04/09/2014 15.27 15.5 15.17 15.4 298,797
04/08/2014 15.06 15.22 15.04 15.14 175,665
04/07/2014 15.27 15.34 14.79 15.1 263,910
04/04/2014 15.7 15.98 15.24 15.25 369,704
04/03/2014 15.37 15.73 15.302 15.6 318,960
04/02/2014 15.35 15.46 15.23 15.32 177,708
04/01/2014 15.27 15.39 15.26 15.36 182,132
03/31/2014 15.38 15.47 15.23 15.24 264,066
03/28/2014 15.47 15.56 15.21 15.33 151,562
03/27/2014 15.67 15.79 15.38 15.39 137,222
03/26/2014 16.19 16.2 15.68 15.68 156,581
03/25/2014 16.11 16.21 15.95 16.03 163,088
03/24/2014 16.35 16.46 15.82 15.95 228,311
03/21/2014 16.25 16.54 16.215 16.3 221,461
03/20/2014 16.19 16.3 16.08 16.22 170,923
03/19/2014 16.14 16.2 16.01 16.15 320,158
03/18/2014 16.1 16.197 16.02 16.14 466,785
03/17/2014 16.66 16.66 16.01 16.06 275,124
03/14/2014 16.41 16.64 16.31 16.54 119,930
03/13/2014 16.64 16.64 16.38 16.45 170,657
03/12/2014 16.4 16.55 16.08 16.53 185,828
03/11/2014 16.86 16.86 16.23 16.46 394,110
03/10/2014 17.05 17.24 16.82 16.86 149,014
03/07/2014 16.97 17.09 16.766 17.03 203,580
03/06/2014 16.65 16.94 16.61 16.82 215,203
03/05/2014 16.62 16.72 16.5 16.61 234,192
03/04/2014 16.25 16.68 16.21 16.61 867,546
03/03/2014 16.19 16.2 15.85 16.01 383,867
02/28/2014 16.9 17 16.03 16.43 721,339
02/27/2014 16.54 16.95 16.4 16.93 212,543
02/26/2014 16.54 16.8825 16.42 16.57 199,575
02/25/2014 16.74 16.74 16.44 16.5 192,893
02/24/2014 16.51 16.8 16.43 16.7 195,147
02/21/2014 16.45 16.558 16.31 16.54 235,657
02/20/2014 16.14 16.5 16.0742 16.37 119,759
02/19/2014 16.18 16.44 16.01 16.08 137,560
02/18/2014 15.86 16.29 15.76 16.2 304,068
02/14/2014 15.88 15.95 15.44 15.86 141,022
02/13/2014 15.39 15.91 15.39 15.89 166,677
02/12/2014 15.63 15.66 15.5 15.58 235,088
02/11/2014 16.19 16.19 15.45 15.56 391,417
02/10/2014 16.6 16.6 16.15 16.21 204,517
02/07/2014 16.5 16.65 16.28 16.6 176,816
02/06/2014 16.28 16.68 16.28 16.44 184,673
02/05/2014 16.24 16.37 15.9232 16.25 189,590
02/04/2014 16.45 16.6 16.09 16.29 208,702
02/03/2014 17.03 17.03 16.08 16.41 202,942
01/31/2014 17.08 17.26 16.98 17.04 244,003
01/30/2014 17.5 17.67 17.1401 17.47 159,634
01/29/2014 17.7 17.8 17.3 17.4 167,022
01/28/2014 18.14 18.38 17.86 17.96 149,547
01/27/2014 18.52 18.54 17.81 18.14 138,136
01/24/2014 19.16 19.23 18.36 18.53 136,673
01/23/2014 19.56 19.62 19.22 19.33 179,318
01/22/2014 19.39 19.69 19.287 19.62 122,413
01/21/2014 19.3 19.47 19.03 19.42 167,505
01/17/2014 19.14 19.37 18.99 19.12 123,326
01/16/2014 18.78 19.16 18.72 19.14 390,024
01/15/2014 18.74 19 18.62 18.76 194,751
01/14/2014 18.44 18.79 18.4 18.67 194,923
01/13/2014 18.81 18.82 17.97 18.27 330,088
01/10/2014 18.95 19.1 18.78 18.95 257,911
01/09/2014 18.9 19.2 18.74 18.96 302,397
01/08/2014 18.88 19 18.71 18.78 274,373
01/07/2014 18.76 19.07 18.62 18.85 211,466
01/06/2014 19.03 19.03 18.64 18.65 214,542
01/03/2014 19.13 19.13 18.8 18.93 161,432
01/02/2014 19.41 19.474 18.99 19.1 137,233
12/31/2013 19.44 19.52 19.34 19.39 221,242
12/30/2013 19.24 19.52 19.23 19.34 128,454
12/27/2013 19.69 19.69 19.19 19.31 144,441
12/26/2013 19.43 19.75 19.35 19.6 150,183
12/24/2013 19.45 19.51 19.3 19.33 126,402
12/23/2013 18.7 19.59 18.65 19.46 236,050
12/20/2013 18.67 18.8 18.5 18.59 786,216
12/19/2013 18.89 18.97 18.54 18.66 245,858
12/18/2013 18.94 18.95 18.52 18.87 310,189
12/17/2013 19.11 19.145 18.84 18.86 314,711
12/16/2013 18.93 19.14 18.92 19.06 345,620
12/13/2013 19.1 19.2 18.82 18.88 194,250
12/12/2013 19.24 19.26 18.84 18.98 342,503
12/11/2013 19.99 20.01 19.02 19.26 286,279
12/10/2013 20.14 20.45 19.99 20 268,825
12/09/2013 20.15 20.191 19.9 20.11 156,327
12/06/2013 20.36 20.36 20.04 20.07 290,985
12/05/2013 20.01 20.3 19.94 20.15 263,965
12/04/2013 20.29 20.39 19.85 19.94 378,177
12/03/2013 20.23 20.564 20.0601 20.31 431,891
12/02/2013 20.41 20.53 19.94 20.22 210,375
11/29/2013 20.5 20.72 20.45 20.5 132,520
11/27/2013 20.23 20.81 20.23 20.43 265,609
11/26/2013 19.76 20.25 19.6 20.14 352,579
11/25/2013 20.21 20.35 19.57 19.77 320,350
11/22/2013 20.71 20.92 20.475 20.5 333,716
11/21/2013 19.56 20.95 19.53 20.58 552,084
11/20/2013 19.7 19.75 19.31 19.41 132,818
11/19/2013 19.76 20 19.54 19.63 82,721
11/18/2013 19.87 20.18 19.6 19.79 232,726
11/15/2013 19.87 19.94 19.65 19.73 114,631
11/14/2013 19.97 20.12 19.72 19.91 155,288
11/13/2013 20.06 20.06 19.73 19.93 150,445
11/12/2013 19.64 20.34 19.59 20.24 392,806
11/11/2013 19.85 19.95 19.63 19.65 236,992
11/08/2013 19.61 20.03 19.5 19.85 225,015
11/07/2013 20.14 20.3 19.6 19.62 269,298
11/06/2013 20 20.15 19.64 19.95 381,229
11/05/2013 19.7 20 19.39 19.97 325,192
11/04/2013 19.11 19.87 19.11 19.75 400,375
11/01/2013 18.5 19.09 18.26 18.91 298,200
10/31/2013 19.44 19.8 18.62 18.63 368,799
10/30/2013 18.6 18.61 18.19 18.34 199,355
10/29/2013 18.54 18.65 18.36 18.53 164,565
10/28/2013 18.45 18.47 18.31 18.47 118,601
10/25/2013 18.6 18.65 18.34 18.47 70,106
10/24/2013 18.57 18.615 18.29 18.53 160,487
10/23/2013 18.25 18.73 18.25 18.47 107,754
10/22/2013 18.05 18.43 18.05 18.35 107,462
10/21/2013 17.95 18.05 17.811 18.04 94,646
10/18/2013 17.69 17.85 17.44 17.84 172,280
10/17/2013 17.1 17.48 17.1 17.48 186,046
10/16/2013 17.2 17.21 17 17.16 100,883
10/15/2013 17.4 17.4 17.02 17.09 94,190
10/14/2013 17.29 17.59 17.29 17.52 67,145
10/11/2013 16.63 17.46 16.61 17.38 109,059
10/10/2013 16.59 16.8 16.59 16.76 110,745
10/09/2013 16.25 16.61 16.04 16.29 202,847
10/08/2013 16.44 16.53 16.06 16.16 87,434
10/07/2013 16.62 16.66 16.35 16.4 63,898
10/04/2013 16.6 16.99 16.53 16.82 40,022
10/03/2013 16.82 16.82 16.31 16.64 93,175
10/02/2013 17.18 17.35 16.72 16.82 106,045
10/01/2013 16.79 17.36 16.76 17.34 293,857
09/30/2013 16.59 16.91 16.49 16.81 150,795
09/27/2013 16.81 16.97 16.8 16.82 55,227
09/26/2013 17.05 17.1 16.7101 16.98 84,013
09/25/2013 16.81 17.1 16.61 16.97 74,904
09/24/2013 16.74 16.958 16.47 16.73 87,700
09/23/2013 16.7 16.77 16.45 16.71 107,231
09/20/2013 16.57 16.74 16.44 16.7 290,615
09/19/2013 16.55 16.69 16.45 16.62 129,543
09/18/2013 16.16 16.77 16.08 16.47 105,685
09/17/2013 16.08 16.24 16.08 16.17 81,140
09/16/2013 16.22 16.295 15.95 16.08 97,470
09/13/2013 15.88 16.13 15.768 16.04 49,820
09/12/2013 15.94 16.12 15.75 15.78 56,924
09/11/2013 15.89 16.14 15.86 15.99 147,687
09/10/2013 16.13 16.16 15.85 15.97 89,652
09/09/2013 15.75 16.04 15.73 15.95 93,479
09/06/2013 15.44 15.73 15.2175 15.69 220,182
09/05/2013 15.21 15.45 15.21 15.28 89,018
09/04/2013 15.43 15.54 15.15 15.2 190,591
09/03/2013 15.4 15.65 15.23 15.42 116,927
08/30/2013 15.53 15.61 15.01 15.1 126,382
08/29/2013 15.45 15.78 15.408 15.59 52,701
08/28/2013 15.65 15.68 15.44 15.44 91,646
08/27/2013 15.9 16.03 15.59 15.62 89,534
08/26/2013 16.51 16.51 16.06 16.19 70,889
08/23/2013 16.51 16.57 16.29 16.46 73,818
08/22/2013 16.24 16.54 16.24 16.48 111,236
08/21/2013 16.14 16.35 16.03 16.2 47,469
08/20/2013 15.71 16.31 15.71 16.25 186,690
08/19/2013 15.85 16.25 15.67 15.73 170,261
08/16/2013 15.75 16.13 15.69 15.83 129,270
08/15/2013 15.88 16.22 15.78 15.9 90,699
08/14/2013 16.43 16.46 16.23 16.27 107,227
08/13/2013 16.19 16.42 15.93 16.36 100,819
08/12/2013 16.01 16.26 15.96 16.12 116,495
08/09/2013 15.97 16.11 15.65 16.09 89,304
08/08/2013 16.31 16.31 15.89 16 188,029
08/07/2013 16.09 16.23 15.76 16.14 187,626
08/06/2013 16.26 16.26 15.99 16.13 118,148
08/05/2013 16.32 16.4 16.08 16.39 189,184
08/02/2013 16.16 16.39 16.05 16.31 165,267
08/01/2013 15.83 17.22 15.83 16.21 223,426
07/31/2013 15.55 15.615 15.26 15.45 137,741
07/30/2013 15.54 15.54 15.2 15.47 104,511
07/29/2013 15.97 16.05 15.35 15.38 60,938
07/26/2013 15.9 16.12 15.84 15.98 89,006
07/25/2013 15.75 16.13 15.75 16.11 129,823
07/24/2013 16.18 16.3 15.79 15.8 106,697
07/23/2013 16.5 16.5795 16.05 16.09 150,706
07/22/2013 16.26 16.44 16.16 16.36 115,276
07/19/2013 16.13 16.225 15.99 16.19 177,033
07/18/2013 15.97 16.34 15.9 16.13 188,681
07/17/2013 16 16 15.81 15.89 167,667
07/16/2013 15.98 16.03 15.86 15.89 88,548
07/15/2013 15.87 16.04 15.811 15.91 92,780
07/12/2013 15.98 16.05 15.86 15.95 82,168
07/11/2013 16.25 16.26 15.95 16.01 131,183
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?