Historical Stock Prices

$38.11
*  
0.20
0.52%
Get L Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading L now
Exchange: NYSE
Industry: Finance
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 38.31 38.4496 38.07 38.11 1,295,212
07/30/2015 38.24 38.52 38.14 38.31 1,546,871
07/29/2015 38.17 38.63 38.14 38.3 3,494,785
07/28/2015 37.87 38.33 37.87 38.15 2,353,282
07/27/2015 37.52 37.81 37.38 37.76 2,285,790
07/24/2015 37.73 37.88 37.55 37.82 2,442,392
07/23/2015 38.17 38.34 37.75 37.79 1,069,656
07/22/2015 38.31 38.9 37.99 38.11 1,265,468
07/21/2015 38.44 38.77 38.29 38.35 1,413,854
07/20/2015 38.58 38.668 38.245 38.42 1,198,708
07/17/2015 38.82 38.88 38.55 38.57 979,941
07/16/2015 39.12 39.2 38.79 38.97 856,571
07/15/2015 39.04 39.13 38.77 38.88 1,106,781
07/14/2015 39.09 39.15 38.82 38.95 1,136,293
07/13/2015 39.05 39.21 38.91 39.17 809,128
07/10/2015 39.03 39.03 38.52 38.83 1,015,362
07/09/2015 38.76 38.79 38.37 38.4 1,336,650
07/08/2015 38.45 38.63 38.12 38.21 1,066,886
07/07/2015 38.61 38.98 38.2254 38.86 1,340,530
07/06/2015 38.22 38.77 38.17 38.6 1,290,187
07/02/2015 38.86 39.03 38.61 38.69 888,333
07/01/2015 38.94 39.17 38.62 38.85 1,355,381
06/30/2015 38.62 38.66 38.27 38.51 1,900,980
06/29/2015 38.5 38.77 38.14 38.18 1,300,145
06/26/2015 38.91 39.01 38.61 38.97 1,889,103
06/25/2015 39.55 39.55 38.73 38.76 1,113,534
06/24/2015 39.5 39.55 39.13 39.14 1,193,070
06/23/2015 39.7 39.73 39.49 39.57 1,097,698
06/22/2015 39.58 39.75 39.4201 39.61 1,342,137
06/19/2015 39.37 39.59 39.23 39.27 1,619,055
06/18/2015 39.7 39.83 39.475 39.65 1,654,189
06/17/2015 39.76 39.81 39.45 39.47 1,317,628
06/16/2015 39.42 39.68 39.36 39.54 1,427,810
06/15/2015 39.64 39.83 39.31 39.51 1,182,281
06/12/2015 40.33 40.33 39.87 40.01 888,593
06/11/2015 40.63 40.71 40.35 40.47 813,520
06/10/2015 39.9 40.69 39.79 40.59 1,318,858
06/09/2015 39.7 39.99 39.59 39.66 921,773
06/08/2015 40.07 40.24 39.72 39.72 1,002,865
06/05/2015 40.29 40.48 40.07 40.13 1,006,895
06/04/2015 40.55 40.68 40.07 40.14 1,005,043
06/03/2015 40.44 40.91 40.19 40.73 1,134,852
06/02/2015 39.96 40.64 39.9 40.43 1,149,714
06/01/2015 40.21 40.35 39.85 40.01 1,017,847
05/29/2015 40.32 40.32 39.98 40.12 2,262,218
05/28/2015 40.06 40.38 39.83 40.33 906,274
05/27/2015 40.06 40.3 39.8875 40.23 855,666
05/26/2015 40.53 40.7 40.01 40.05 1,201,602
05/22/2015 40.91 41.03 40.69 40.7 613,764
05/21/2015 41.12 41.265 41.01 41.05 886,477
05/20/2015 41.28 41.28 40.92 41.17 1,033,079
05/19/2015 41.08 41.31 40.9 41.1 951,031
05/18/2015 40.65 41.14 40.615 41.05 916,347
05/15/2015 40.87 40.99 40.625 40.64 1,037,688
05/14/2015 40.78 40.92 40.53 40.9 1,084,313
05/13/2015 40.94 41.04 40.52 40.57 1,320,579
05/12/2015 40.99 41.21 40.82 40.95 680,093
05/11/2015 41.37 41.42 41.02 41.15 1,334,399
05/08/2015 41.48 41.5675 41.11 41.42 1,044,174
05/07/2015 41.11 41.46 40.81 41.22 750,389
05/06/2015 41.4 41.48 40.87 41.09 643,911
05/05/2015 41.57 41.8 41.17 41.27 871,769
05/04/2015 41.6 41.96 41.33 41.67 803,193
05/01/2015 41.89 41.99 41.54 41.73 666,502
04/30/2015 41.83 41.98 41.47 41.64 725,125
*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?