Historical Stock Prices

OI 
$24.54
*  
0.15
0.62%
Get OI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading OI now
Exchange: NYSE
Industry: Consumer Durables
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 24.43 24.605 24.37 24.54 1,211,889
04/23/2015 24.23 24.51 24.16 24.39 1,206,037
04/22/2015 24.04 24.29 23.83 24.25 1,275,752
04/21/2015 24.28 24.33 23.9 23.99 1,820,463
04/20/2015 24.27 24.43 24.2 24.27 1,200,150
04/17/2015 24 24.23 23.91 24.2 1,432,835
04/16/2015 24.33 24.4 23.99 24.2 1,338,266
04/15/2015 24.25 24.565 24.07 24.42 1,722,619
04/14/2015 24.22 24.32 24.06 24.19 1,271,041
04/13/2015 24.26 24.36 24.07 24.22 1,262,001
04/10/2015 24.53 24.57 24.34 24.42 1,233,726
04/09/2015 24.44 24.63 24.31 24.53 1,618,533
04/08/2015 24.1 24.68 24.05 24.49 2,366,193
04/07/2015 24.05 24.25 23.9 24.04 2,035,937
04/06/2015 23.65 24.18 23.54 24.07 2,522,986
04/02/2015 23.42 23.65 23.2 23.54 978,466
04/01/2015 23.33 23.4 23.1 23.37 1,292,395
03/31/2015 23.22 23.36 22.94 23.32 1,906,224
03/30/2015 23.35 23.595 23.31 23.52 1,486,535
03/27/2015 23.21 23.26 22.95 23.18 1,431,364
03/26/2015 23.17 23.27 22.98 23.19 1,489,080
03/25/2015 23.66 23.7 23.2 23.2 1,364,833
03/24/2015 23.53 23.76 23.339 23.68 979,399
03/23/2015 23.56 23.82 23.53 23.57 1,241,481
03/20/2015 23.46 23.59 23.2665 23.56 1,795,998
03/19/2015 23.76 23.84 23.25 23.38 1,998,859
03/18/2015 23.23 24.11 23.21 23.97 1,781,920
03/17/2015 23.15 23.45 23.05 23.34 1,285,755
03/16/2015 22.98 23.23 22.78 23.2 2,346,870
03/13/2015 23.09 23.18 22.66 22.85 2,185,263
03/12/2015 23.15 23.5 23.08 23.24 1,411,030
03/11/2015 23.38 23.44 23.12 23.24 1,527,885
03/10/2015 23.48 23.54 23.15 23.35 2,238,140
03/09/2015 23.99 24.13 23.54 23.77 1,856,980
03/06/2015 24.49 24.49 23.95 23.99 2,093,655
03/05/2015 25.19 25.23 24.53 24.58 1,671,852
03/04/2015 25.7 25.7 25.06 25.11 2,394,882
03/03/2015 25.87 25.89 25.58 25.82 873,174
03/02/2015 26.11 26.27 25.85 25.99 1,216,705
02/27/2015 26.22 26.41 26.14 26.16 993,967
02/26/2015 26.1 26.475 26.09 26.27 1,442,001
02/25/2015 26.25 26.37 25.98 26.07 1,207,252
02/24/2015 25.81 26.35 25.76 26.25 1,379,384
02/23/2015 25.83 26.005 25.66 25.81 1,672,462
02/20/2015 26.03 26.13 25.695 25.9 1,874,046
02/19/2015 26.4 26.62 25.99 26.1 1,555,125
02/18/2015 25.93 26.54 25.91 26.52 1,572,884
02/17/2015 26.24 26.39 25.91 26.04 1,410,104
02/13/2015 26.02 26.39 26.02 26.36 1,262,823
02/12/2015 25.64 26.15 25.64 25.9 2,057,235
02/11/2015 25.49 25.56 25.21 25.48 1,284,011
02/10/2015 25.35 25.56 25.26 25.53 2,190,783
02/09/2015 24.89 25.31 24.83 25.18 1,564,018
02/06/2015 25.12 25.36 24.97 25.02 1,576,037
02/05/2015 24.47 25.19 24.36 25.11 2,360,058
02/04/2015 24.15 24.485 24.1 24.22 3,029,300
02/03/2015 24.4 25.33 24.11 24.37 4,331,730
02/02/2015 23.6 24.29 23.49 24.22 2,363,044
01/30/2015 22.85 23.62 22.71 23.35 2,182,756
01/29/2015 23.06 23.201 22.65 23.05 1,849,424
01/28/2015 23.61 23.66 22.97 23.04 1,348,574
01/27/2015 23.08 23.64 22.89 23.51 1,337,517
01/26/2015 23.42 23.54 23.26 23.45 1,091,343
01/23/2015 24.11 24.226 23.29 23.5 1,407,516
01/22/2015 23.64 24.38 23.58 24.23 1,334,506
01/21/2015 23.33 23.51 23.09 23.45 1,745,757
01/20/2015 23.85 23.89 23.045 23.31 1,442,531
01/16/2015 23.52 24.09 23.45 23.83 1,421,535
01/15/2015 24.45 24.56 23.54 23.57 1,939,379
01/14/2015 23.93 24.47 23.83 24.42 1,353,097
01/13/2015 24.78 24.96 24.09 24.41 1,447,104
01/12/2015 24.8 24.95 24.25 24.58 1,152,754
01/09/2015 25.42 25.5 24.85 24.89 1,053,687
01/08/2015 25.22 25.76 25.22 25.46 1,584,376
01/07/2015 25.51 25.64 25.05 25.14 827,002
01/06/2015 25.71 25.71 24.79 25.36 2,271,781
01/05/2015 26.52 26.52 25.5101 25.7 866,835
01/02/2015 27.08 27.24 26.355 26.75 873,145
12/31/2014 27.29 27.33 26.96 26.99 1,248,110
12/30/2014 27.23 27.38 27.05 27.2 870,036
12/29/2014 27 27.38 27 27.29 893,460
12/26/2014 27.19 27.3 27.02 27.06 440,574
12/24/2014 27.25 27.3 27.08 27.18 387,996
12/23/2014 27.15 27.33 27.095 27.24 1,310,936
12/22/2014 27 27.35 26.84 27.12 1,434,876
12/19/2014 26.38 27.06 26.16 27.01 3,187,993
12/18/2014 25.15 26.28 25.06 26.28 2,167,094
12/17/2014 23.93 24.68 23.825 24.63 2,116,093
12/16/2014 24.08 24.54 23.89 23.9 1,613,964
12/15/2014 24.3 24.54 24.06 24.09 1,831,131
12/12/2014 24.46 24.61 24.07 24.15 1,719,023
12/11/2014 25.71 25.8 24.73 24.86 1,878,121
12/10/2014 25.74 25.94 25.415 25.5 1,306,895
12/09/2014 25.55 25.86 25.375 25.85 1,734,802
12/08/2014 26.44 26.44 25.82 25.86 1,626,399
12/05/2014 26.2 26.44 26.06 26.44 2,082,498
12/04/2014 26.2 26.39 26.16 26.29 1,364,563
12/03/2014 25.77 26.31 25.73 26.21 1,281,213
12/02/2014 25.7 25.9 25.57 25.74 974,358
12/01/2014 25.55 25.75 25.27 25.65 997,188
11/28/2014 25.74 25.74 25.35 25.64 502,176
11/26/2014 26.12 26.22 25.74 25.82 573,818
11/25/2014 26.15 26.29 25.94 26.1 932,798
11/24/2014 26.13 26.3 25.9301 26.15 1,461,567
11/21/2014 26.21 26.49 25.9 26.1 1,623,865
11/20/2014 25.28 25.89 25.15 25.83 1,340,913
11/19/2014 25.94 25.94 25.59 25.72 1,047,342
11/18/2014 25.69 25.88 25.62 25.76 1,336,959
11/17/2014 25.61 25.76 25.5 25.65 1,098,595
11/14/2014 25.43 25.7 25.25 25.46 934,546
11/13/2014 25.82 25.923 25.36 25.55 825,488
11/12/2014 25.75 25.9 25.541 25.88 1,329,039
11/11/2014 25.74 25.95 25.59 25.79 792,203
11/10/2014 26.01 26.2 25.76 25.88 845,423
11/07/2014 25.8 26.06 25.71 26 1,732,109
11/06/2014 25.68 25.9999 25.59 25.74 1,455,688
11/05/2014 25.3 25.76 25.1 25.61 1,851,332
11/04/2014 25.06 25.52 24.95 25.15 1,406,467
11/03/2014 25.86 26.02 25.54 25.73 2,576,140
10/31/2014 25.19 25.81 24.85 25.77 2,685,158
10/30/2014 23.38 25.115 23.31 24.96 3,646,186
10/29/2014 24.61 24.84 23.43 23.53 6,219,080
10/28/2014 24.95 26.05 24.85 25.98 1,948,131
10/27/2014 25.43 25.44 24.66 24.85 1,310,915
10/24/2014 25.76 25.85 25.47 25.76 681,962
10/23/2014 25.62 25.92 25.58 25.67 1,120,296
10/22/2014 26.5 26.59 25.385 25.43 1,315,050
10/21/2014 25.36 26.38 25.36 26.35 1,462,309
10/20/2014 25.13 25.33 24.93 25.21 1,570,740
10/17/2014 24.82 25.375 24.81 25.14 1,207,520
10/16/2014 24.08 24.68 23.96 24.61 1,481,872
10/15/2014 24.19 24.72 23.97 24.43 2,899,857
10/14/2014 24.27 24.56 23.795 24.47 1,979,413
10/13/2014 24.68 24.76 24.03 24.06 2,307,952
10/10/2014 25.25 25.43 24.83 24.85 1,395,278
10/09/2014 26.2 26.23 25.19 25.28 1,684,690
10/08/2014 25.83 26.37 25.41 26.29 1,314,002
10/07/2014 26.03 26.17 25.82 25.86 2,137,448
10/06/2014 26.28 26.56 25.78 26.15 1,621,625
10/03/2014 26.16 26.26 25.96 26.19 1,786,325
10/02/2014 25.54 26.02 25.25 25.93 1,904,829
10/01/2014 26.04 26.445 25.72 25.88 2,439,954
09/30/2014 26.66 26.72 26 26.05 1,785,228
09/29/2014 26.5 26.97 26.34 26.76 1,332,416
09/26/2014 26.84 26.97 26.64 26.73 906,025
09/25/2014 27.45 27.45 26.88 26.89 1,232,033
09/24/2014 27.39 27.585 27.3201 27.53 1,315,857
09/23/2014 27.52 27.52 27.22 27.34 1,414,602
09/22/2014 27.97 27.99 27.37 27.59 1,793,656
09/19/2014 28.2 28.25 27.83 27.95 2,388,833
09/18/2014 28.31 28.39 27.8 28.1 3,318,177
09/17/2014 30.08 30.31 28.43 28.58 4,889,537
09/16/2014 31.46 31.58 31.32 31.35 1,226,339
09/15/2014 31.48 31.55 31.385 31.49 698,042
09/12/2014 31.72 31.75 31.3 31.52 1,313,658
09/11/2014 31.38 31.765 31.2701 31.75 803,128
09/10/2014 31.48 31.52 31.32 31.45 697,114
09/09/2014 31.56 31.56 31.32 31.45 831,218
09/08/2014 31.64 31.85 31.5 31.66 701,064
09/05/2014 31.55 31.74 31.34 31.73 956,923
09/04/2014 31.77 31.82 31.57 31.6 1,281,349
09/03/2014 31.23 31.76 31.15 31.3 805,056
09/02/2014 30.88 31.22 30.86 31.08 1,027,860
08/29/2014 31.06 31.16 30.75 30.79 1,296,029
08/28/2014 30.99 31.21 30.84 31.04 658,011
08/27/2014 31.05 31.305 31.05 31.09 750,367
08/26/2014 30.86 31.14 30.8 30.99 667,238
08/25/2014 30.95 31.0975 30.73 30.85 728,947
08/22/2014 31.07 31.18 30.73 30.8 824,407
08/21/2014 30.85 31.25 30.69 31.12 791,365
08/20/2014 31.17 31.17 30.69 30.86 714,084
08/19/2014 31.2 31.37 31.155 31.17 431,912
08/18/2014 30.92 31.2 30.87 31.19 487,423
08/15/2014 30.82 31.19 30.547 30.75 644,112
08/14/2014 30.62 30.82 30.525 30.71 767,927
08/13/2014 30.63 30.73 30.29 30.65 1,065,880
08/12/2014 30.3 30.51 30.11 30.46 1,274,123
08/11/2014 30.78 30.88 30.33 30.37 1,068,250
08/08/2014 30.66 30.69 30.41 30.67 956,432
08/07/2014 31.18 31.28 30.49 30.62 889,823
08/06/2014 30.46 31.21 30.37 31.12 1,125,571
08/05/2014 30.7 30.81 30.24 30.55 1,433,590
08/04/2014 31.25 31.32 30.57 30.91 1,085,009
08/01/2014 31.11 31.22 30.85 31.02 1,739,457
07/31/2014 31.45 31.475 31.07 31.19 1,494,079
07/30/2014 32.1 32.66 31.45 31.54 1,879,520
07/29/2014 32.79 32.88 32.45 32.45 855,478
07/28/2014 33.08 33.19 32.73 32.79 815,341
07/25/2014 33.22 33.485 33.07 33.13 383,477
07/24/2014 33.22 33.54 33.22 33.4 531,609
07/23/2014 33.21 33.332 33 33.21 709,060
07/22/2014 33.76 33.76 33.17 33.24 701,912
07/21/2014 33.54 33.67 33.45 33.52 507,769
07/18/2014 33.6 33.84 33.47 33.72 691,588
07/17/2014 33.77 33.9299 33.41 33.45 1,788,727
07/16/2014 34.23 34.445 34.03 34.05 783,188
07/15/2014 34.52 34.7 34.13 34.18 1,098,558
07/14/2014 34.4 34.59 34.24 34.4 589,352
07/11/2014 34.15 34.35 34.03 34.24 724,507
07/10/2014 33.81 34.38 33.67 34.03 815,698
07/09/2014 34.51 34.57 34.07 34.15 898,592
07/08/2014 34.61 34.64 34.31 34.34 913,446
07/07/2014 35.02 35.16 34.66 34.76 588,340
07/03/2014 34.67 35.18 34.67 35.16 512,648
07/02/2014 34.61 34.72 34.47 34.59 456,884
07/01/2014 34.69 34.99 34.675 34.73 733,642
06/30/2014 34.74 34.78 34.25 34.64 1,196,457
06/27/2014 34.42 34.835 34.41 34.73 915,694
06/26/2014 34.5 34.58 34.18 34.56 762,680
06/25/2014 34.24 34.72 34.2 34.46 757,883
06/24/2014 34.33 34.8269 34.1 34.28 995,596
06/23/2014 34.23 34.52 34.09 34.5 676,170
06/20/2014 34.04 34.26 33.88 34.23 847,034
06/19/2014 34.11 34.15 33.79 33.95 768,295
06/18/2014 33.88 34.14 33.43 34.06 903,432
06/17/2014 33.28 33.96 33.17 33.9 850,849
06/16/2014 33.1 33.445 33.08 33.37 854,151
06/13/2014 33.55 33.59 33.01 33.28 1,079,430
06/12/2014 32.98 32.99 32.65 32.74 764,551
06/11/2014 33.09 33.15 32.86 33.04 637,105
06/10/2014 33.59 33.76 33.12 33.24 766,131
06/09/2014 33.97 33.97 33.56 33.72 846,669
06/06/2014 33.26 34.07 33.26 34 900,353
06/05/2014 32.99 33.34 32.67 33.21 798,465
06/04/2014 33.1 33.38 32.96 32.97 806,652
06/03/2014 33.14 33.255 32.89 33.18 955,502
06/02/2014 33.35 33.4 33.05 33.23 576,094
05/30/2014 33.15 33.25 32.94 33.23 1,025,855
05/29/2014 32.93 33.25 32.755 33.24 893,750
05/28/2014 32.99 33.13 32.89 32.91 551,593
05/27/2014 32.76 33.1 32.7 33.01 1,083,163
05/23/2014 32.65 32.84 32.58 32.77 351,679
05/22/2014 32.66 32.89 32.53 32.64 614,920
05/21/2014 32.47 32.82 32.41 32.64 682,501
05/20/2014 33.33 33.48 32.39 32.43 1,047,853
05/19/2014 32.86 33.46 32.86 33.43 769,028
05/16/2014 32.73 33.01 32.44 33 698,238
05/15/2014 33.17 33.35 32.49 32.79 845,784
05/14/2014 33.29 33.42 33.04 33.2 752,047
05/13/2014 33.41 33.48 33.04 33.35 1,469,768
05/12/2014 32.57 32.89 32.57 32.82 1,053,752
05/09/2014 32.55 32.61 32.08 32.48 1,073,902
05/08/2014 32.08 32.54 32.08 32.5 1,311,300
05/07/2014 31.21 32.15 31.19 32.11 1,985,561
05/06/2014 30.97 31.2 30.93 31.17 1,077,585
05/05/2014 31.35 31.35 30.88 31.21 1,266,880
05/02/2014 31.82 32.15 31.4 31.49 1,076,578
05/01/2014 31.7 31.98 31.5 31.83 1,365,538
04/30/2014 31.71 31.78 31.22 31.78 2,246,389
04/29/2014 31.88 32 31.62 31.82 897,335
04/28/2014 32 32 31.39 31.78 995,895
04/25/2014 32.34 32.34 31.83 31.9 678,427
04/24/2014 32.72 32.78 32.36 32.41 791,656
*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?