Home > Quotes > LTM > Historical Prices

Historical Stock Prices

LTM 
$50.05
*  
0.32
  negative  
0.64%
Get LTM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 50.12 50.18 49.52 50.05 349,637
05/23/2013 50.44 50.45 49.986 50.37 757,634
05/22/2013 50.3 51.05 50.1 50.65 554,554
05/21/2013 49.82 50.15 49.82 50.04 501,020
05/20/2013 49.76 50 49.76 49.85 249,439
05/17/2013 49.97 50.02 49.65 49.81 279,923
05/16/2013 49.37 49.845 49.34 49.61 258,544
05/15/2013 49.64 49.84 48.9 49.34 309,421
05/14/2013 48.57 49.81 48.41 49.55 314,404
05/13/2013 48.81 49.19 48.55 48.66 203,091
05/10/2013 48.81 49.08 48.23 48.72 245,730
05/09/2013 48.84 49 48.59 48.74 242,635
05/08/2013 48.7 49.01 48.43 48.95 431,595
05/07/2013 48.1 49.14 48.04 48.84 625,833
05/06/2013 47.57 48.13 47.4 47.9 441,760
05/03/2013 46.78 47.58 46.62 47.48 351,078
05/02/2013 45.9 46.54 45.76 46.34 231,659
05/01/2013 46.07 46.4 45.43 45.82 475,367
04/30/2013 46.25 47.13 46.08 46.18 645,400
04/29/2013 45.48 46.43 44.85 46.19 524,721
04/26/2013 46.2 46.36 45.796 46.12 505,239
04/25/2013 44.5 47.81 44.5 45.98 2,422,976
04/24/2013 43.02 43.17 42.31 42.94 894,498
04/23/2013 43.45 43.96 42.02 42.93 1,173,361
04/22/2013 43.25 43.52 41.9 43.19 627,024
04/19/2013 43.57 43.84 43.32 43.65 355,742
04/18/2013 43.86 44.53 43.21 43.52 490,338
04/17/2013 43.7 44.06 43.495 43.71 901,303
04/16/2013 43.05 44 42.94 43.83 625,096
04/15/2013 43.6 44.13 42.76 42.93 682,196
04/12/2013 43.66 43.98 43.45 43.88 433,775
04/11/2013 42.59 44.19 42.58 43.81 715,623
04/10/2013 41.9 42.67 41.86 42.57 286,842
04/09/2013 42 42.245 41.7 41.73 284,158
04/08/2013 41.7 42.14 41.3 42.02 220,184
04/05/2013 41.29 41.59 40.85 41.57 327,227
04/04/2013 41.42 42.13 41.075 41.69 385,259
04/03/2013 41.8 41.87 40.9125 41.32 404,870
04/02/2013 42.29 42.54 41.5 41.75 248,953
04/01/2013 42.86 42.88 41.91 42.16 213,643
03/28/2013 42.58 42.95 42.34 42.78 186,914
03/27/2013 42.86 42.86 42.38 42.53 302,130
03/26/2013 42.85 43 42.4701 42.92 338,633
03/25/2013 42.87 43.15 42.13 42.75 161,236
03/22/2013 42.85 43.23 42.65 42.84 116,643
03/21/2013 42.89 43.448 42.55 42.68 339,372
03/20/2013 43.81 44.126 42.96 43.15 351,349
03/19/2013 43.81 43.87 43.12 43.6 467,326
03/18/2013 43.87 44.05 43.63 43.73 284,818
03/15/2013 43.45 44.22 43.45 44.13 761,725
03/14/2013 43 43.58 42.785 43.42 265,116
03/13/2013 43 43.18 42.61 42.83 333,821
03/12/2013 42.68 43.3599 42.64 43 339,021
03/11/2013 42.4 42.84 41.81 42.81 478,966
03/08/2013 42.77 43.03 42.5 42.6 434,646
03/07/2013 42.48 42.75 42.2 42.41 485,030
03/06/2013 43.03 43.17 42.42 42.53 337,897
03/05/2013 42.45 43.37 42.449 43 526,683
03/04/2013 41.86 42.29 41.276 42.28 568,279
03/01/2013 41.97 42.33 41.47 41.87 597,579
02/28/2013 41.71 42.59 41.7 42.14 245,902
02/27/2013 41.75 42.12 41.64 41.67 346,237
02/26/2013 41.72 42.05 41.67 41.8 348,692
02/25/2013 41.99 42.34 41.49 41.5 491,789
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.