Historical Stock Prices

NAV 
$28.9
*  
0.06
0.21%
Get NAV Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NAV 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 28.72 29.06 28.51 28.9 617,474
03/26/2015 28.51 29.205 28.39 28.84 872,978
03/25/2015 28.5 28.6186 28.32 28.5 813,787
03/24/2015 28.5 28.74 28.32 28.49 688,507
03/23/2015 28.2 28.58 28.011 28.44 1,092,193
03/20/2015 28.46 28.65 28.1342 28.18 1,328,764
03/19/2015 29.45 29.55 28.24 28.28 953,542
03/18/2015 29.58 29.58 28.07 29.34 2,022,650
03/17/2015 30.33 30.76 30.33 30.54 558,471
03/16/2015 31.08 31.2799 30.3001 30.55 697,332
03/13/2015 30.44 31.17 30.44 30.88 585,927
03/12/2015 29.98 30.74 29.934 30.58 565,182
03/11/2015 29.85 29.95 29.49 29.85 939,710
03/10/2015 29.41 30.0799 29.25 29.82 702,638
03/09/2015 29.86 29.89 29.46 29.78 707,975
03/06/2015 30.13 30.88 29.7 29.86 1,092,404
03/05/2015 28.68 30.31 28.37 30.3 1,883,293
03/04/2015 28.82 29.23 28.33 28.73 1,506,869
03/03/2015 29.99 30.99 29.06 29.17 1,535,762
03/02/2015 29.18 29.43 28.79 28.94 1,472,177
02/27/2015 29.91 29.99 29 29.11 496,977
02/26/2015 30.16 30.405 29.56 29.96 520,851
02/25/2015 29.64 30.32 29.47 30.16 495,590
02/24/2015 29.4 29.95 29.15 29.65 586,109
02/23/2015 29.45 29.485 28.86 29.35 549,467
02/20/2015 29.08 29.39 28.69 29.3 449,979
02/19/2015 28.23 29.34 28.05 29.16 795,924
02/18/2015 28.55 29.08 28.26 28.38 831,381
02/17/2015 28.55 28.74 27.91 28.52 826,350
02/13/2015 28.14 28.88 28.14 28.52 1,176,459
02/12/2015 27.85 28.26 27.5 27.94 1,063,305
02/11/2015 27.79 28.1 27.57 27.67 1,000,316
02/10/2015 28.58 28.81 27.79 27.82 1,174,330
02/09/2015 28.63 28.98 28.19 28.57 1,288,343
02/06/2015 28.13 28.94 28.13 28.63 1,349,370
02/05/2015 28.26 29.26 28.09 28.13 1,858,478
02/04/2015 29.71 31.21 29.71 29.8 1,456,522
02/03/2015 29.92 30.14 29.275 29.71 992,805
02/02/2015 29.1 29.52 28.16 29.52 1,389,750
01/30/2015 29.66 29.83 28.99 29.42 769,872
01/29/2015 29.5 30.4999 29.38 30.34 836,600
01/28/2015 31.54 31.68 29.22 29.5 1,618,679
01/27/2015 30.85 31.52 30.39 31.38 582,120
01/26/2015 31.1 31.71 30.89 31.5 703,835
01/23/2015 31.74 31.74 30.85 31.11 680,974
01/22/2015 31.8 31.99 31.04 31.79 1,176,809
01/21/2015 31.59 32.585 31.59 32.37 593,509
01/20/2015 31.76 31.856 30.84 31.77 589,110
01/16/2015 30.76 31.71 30.69 31.64 635,342
01/15/2015 32.02 32.13 30.51 30.9 789,878
01/14/2015 30.82 31.75 30.63 31.73 497,788
01/13/2015 32.46 32.48 30.97 31.35 903,160
01/12/2015 31.75 32.32 31.07 32.05 509,158
01/09/2015 31.83 32.03 31.26 31.5 713,927
01/08/2015 33.14 33.44 31.5603 31.81 964,838
01/07/2015 32.54 32.97 31.9 32.92 537,407
01/06/2015 32.76 33.05 31.19 32.3 1,062,301
01/05/2015 33.85 33.94 32.71 33.1 790,545
01/02/2015 33.82 34.28 33.42 34.16 411,140
12/31/2014 33.9 34.2 33.345 33.48 513,420
12/30/2014 33.91 34.31 33.66 33.68 419,182
12/29/2014 33.65 34.29 33.57 34.08 359,372
*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?