Historical Stock Prices

PRE 
$102.67
*  
0.31
 negative 
0.3%
Get PRE Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 102.17 102.94 101.38 102.67 286,542
04/16/2014 101.87 102.83 101.79 102.36 327,437
04/15/2014 102 102.12 100.81 101.31 377,913
04/14/2014 100.81 102.155 100.3 102.01 565,671
04/11/2014 100.61 100.999 100.2 100.41 573,746
04/10/2014 101.53 102.85 100.68 100.68 577,538
04/09/2014 101.75 102.02 101.16 101.48 284,529
04/08/2014 100.85 102.03 100.7 101.49 346,562
04/07/2014 101.36 101.63 100.78 100.82 226,612
04/04/2014 102.78 102.89 101.42 101.5 363,185
04/03/2014 101.52 102.17 100.93 102.12 370,946
04/02/2014 100.72 101.28 100.11 101.22 549,660
04/01/2014 100.9 101.75 99.99 100.44 1,054,778
03/31/2014 102.28 103.54 101.49 103.5 449,685
03/28/2014 100.03 101.59 100.03 101.49 264,480
03/27/2014 100.08 100.64 99.7 100.25 672,945
03/26/2014 100.27 101.09 99.94 99.98 199,682
03/25/2014 101.14 101.326 100.24 100.3 273,787
03/24/2014 100.39 101.47 100.07 100.76 794,509
03/21/2014 98.8 100.71 98.8 99.99 1,875,293
03/20/2014 101.28 102.34 100.83 101.98 589,762
03/19/2014 102.42 102.68 101.35 101.43 211,459
03/18/2014 101.97 102.7 101.631 102.26 248,543
03/17/2014 101.5 102.81 101.46 101.9 351,228
03/14/2014 100.3 101.48 100.05 101.12 410,935
03/13/2014 101.07 101.15 100.21 100.38 367,871
03/12/2014 99.6 100.96 99.28 100.87 252,846
03/11/2014 100.68 100.69 99.99 100 306,313
03/10/2014 100.08 100.7401 99.66 100.57 289,804
03/07/2014 100.02 100.52 99.36 100.42 363,822
03/06/2014 99.01 100.08 98.905 99.71 323,111
03/05/2014 98.61 98.87 98.39 98.75 393,368
03/04/2014 99.4 99.4 98.47 98.71 533,417
03/03/2014 98.2 99.06 97.63 98.42 934,636
02/28/2014 99.12 99.94 98.68 98.88 815,677
02/27/2014 98.59 99.48 98.11 99.01 530,509
02/26/2014 99.31 99.45 98.3 98.59 858,642
02/25/2014 99.73 100.19 99.06 99.08 407,664
02/24/2014 100.17 100.71 99.59 99.61 546,373
02/21/2014 100.7 100.93 100.1 100.31 430,232
02/20/2014 100.29 101.17 100.14 100.75 283,949
02/19/2014 100.89 101.7 100.11 100.23 499,964
02/18/2014 101.12 101.86 101 101.24 341,560
02/14/2014 100.82 101.53 100.48 100.9 333,491
02/13/2014 97.865 101.09 97.865 100.96 708,123
02/12/2014 99.9 100.35 99.34 99.51 320,656
02/11/2014 98.96 100.63 98.79 99.94 449,066
02/10/2014 98.48 99.42 97.63 99.2 606,740
02/07/2014 97.81 98.685 97.79 98.64 549,263
02/06/2014 97.8 98.21 97.09 97.7 523,191
02/05/2014 96.38 97.65 95.82 97.42 692,102
02/04/2014 99.05 99.33 94.5 96.77 761,251
02/03/2014 98.39 98.98 97.11 97.52 739,044
01/31/2014 98.44 99.29 97.732 98.17 431,861
01/30/2014 98.52 100.35 98.01 100.09 362,021
01/29/2014 97.49 98.366 97.26 97.68 448,001
01/28/2014 97.02 98.881 97.02 98.18 377,497
01/27/2014 97.4 98 96.13 97.13 425,510
01/24/2014 98.66 100.74 97.23 97.32 413,198
01/23/2014 100.13 100.76 99.02 99.09 454,993
01/22/2014 99.63 100.96 99.575 100.62 418,721
01/21/2014 99.68 100.07 98.67 99.5 434,253
01/17/2014 100.07 100.31 99.44 99.44 442,977
01/16/2014 99.84 100.11 99.336 99.96 329,236
01/15/2014 100.94 101.07 99.84 100.15 408,292
01/14/2014 100.13 100.84 99.94 100.5 323,957
01/13/2014 100.39 101.19 99.73 99.9 449,472
01/10/2014 100.46 101.36 100.37 100.54 295,104
01/09/2014 100.72 101.59 99.8 100.71 340,543
01/08/2014 100.63 100.89 100.045 100.51 404,601
01/07/2014 102.2 102.2 99.86 100.65 688,022
01/06/2014 101.73 101.73 100 100.43 783,298
01/03/2014 101.43 102.04 100.58 101.12 988,462
01/02/2014 104.95 104.95 101.45 101.46 988,722
12/31/2013 104.55 105.9 104.33 105.43 678,448
12/30/2013 103.04 105.34 102.64 104.53 765,360
12/27/2013 103 103.57 102.7 103 608,846
12/26/2013 101.36 103.16 101.35 102.76 836,146
12/24/2013 100.6 102.55 100.6 102.37 571,648
12/23/2013 101.04 101.13 100.2 100.73 386,775
12/20/2013 100.03 100.86 99.89 100.71 482,580
12/19/2013 99.33 100.35 98.92 100.03 599,472
12/18/2013 97.52 99.49 97.2325 99.41 583,170
12/17/2013 98.18 98.205 96.28 97.73 597,899
12/16/2013 98.63 98.98 97.82 98.32 508,734
12/13/2013 99.95 99.98 98.19 98.19 436,362
12/12/2013 100.6 100.6 99.47 99.64 530,890
12/11/2013 100.87 101.27 100.25 100.45 702,577
12/10/2013 101.05 101.99 100.69 100.72 432,591
12/09/2013 101.61 101.77 100.88 101.2 450,170
12/06/2013 99.17 102.135 99.17 101.26 627,642
12/05/2013 99.71 99.71 98.19 98.93 744,165
12/04/2013 100.43 100.62 99 99.84 560,699
12/03/2013 101.25 101.79 100.38 100.8 564,843
12/02/2013 103.08 103.16 101.92 101.93 538,706
11/29/2013 102.57 103.33 101.59 102.9 229,839
11/27/2013 101.7 103.18 101.57 102.6 685,400
11/26/2013 100.82 101.63 99.86 101.63 767,507
11/25/2013 100.9 101.05 100.41 100.6 367,115
11/22/2013 100.52 100.85 99.84 100.61 555,007
11/21/2013 99.98 100.18 98.88 99.43 421,524
11/20/2013 99.5 99.97 98.81 99.42 291,132
11/19/2013 100.15 100.15 99.33 99.5 409,830
11/18/2013 100.45 100.8 99.89 100 387,436
11/15/2013 100.66 100.705 99.95 100.33 321,719
11/14/2013 100.65 100.75 99.44 100.3 723,854
11/13/2013 100.03 102.75 99.34 102.68 666,535
11/12/2013 100 100.57 99.76 100.2 393,132
11/11/2013 100 100.91 99.73 100.41 222,441
11/08/2013 100 100.7 99.61 100.37 389,411
11/07/2013 101.11 101.4 97.96 99.78 391,948
11/06/2013 100.4 101.83 100.31 101.08 539,021
11/05/2013 100.01 100.98 98.92 99.61 483,923
11/04/2013 99.98 100.36 98.83 99.85 326,676
11/01/2013 100.16 100.865 99.56 99.61 340,150
10/31/2013 99.58 100.55 99.16 100.21 641,972
10/30/2013 99.27 100.34 98.85 99.35 1,015,263
10/29/2013 98 100.95 97.7 99.91 1,931,221
10/28/2013 94.04 95.09 93.13 94.95 539,637
10/25/2013 94.15 94.18 93.3 93.6 409,526
10/24/2013 93.7 94.69 93.37 93.82 284,876
10/23/2013 95.62 95.62 93.47 93.74 426,513
10/22/2013 95.61 96 95.15 95.67 166,397
10/21/2013 95.26 95.45 94.82 95.22 214,976
10/18/2013 95.25 95.25 94.4 94.95 195,586
10/17/2013 94.2 95.23 93.78 95.07 324,112
10/16/2013 93.63 95.17 93.57 94.75 432,673
10/15/2013 93.25 94.5 93.21 93.42 403,114
10/14/2013 93.51 93.77 92.765 93.7 215,848
10/11/2013 93.01 93.46 92.434 93.46 357,299
10/10/2013 91.42 92.96 91.31 92.96 361,915
10/09/2013 91.2 91.73 90.475 90.5 271,918
10/08/2013 91.91 92.28 91.07 91.2 240,452
10/07/2013 92.33 92.33 91.73 92.05 211,907
10/04/2013 90.67 92.58 90.67 92.58 338,679
10/03/2013 92.25 92.34 90.78 90.85 476,191
10/02/2013 91.81 92.17 91.2 92.17 732,160
10/01/2013 91.82 92.1 91.17 92 466,741
09/30/2013 90.83 91.72 90.33 91.54 436,463
09/27/2013 91.43 91.8099 90.95 91.39 238,471
09/26/2013 91.93 92.39 91.51 91.57 209,820
09/25/2013 91.55 92.28 91.19 92.12 324,644
09/24/2013 90.84 92.27 90.525 91.55 390,823
09/23/2013 90.85 91.3999 90.34 90.63 316,089
09/20/2013 91.16 91.53 90.63 90.93 642,743
09/19/2013 91.69 92 90.78 90.85 511,699
09/18/2013 90.72 91.88 90.07 91.84 364,751
09/17/2013 90.77 91.45 90.29 90.63 304,348
09/16/2013 89.33 91.12 89.15 90.5 464,469
09/13/2013 88.5 90.06 88.11 88.7 605,781
09/12/2013 90.12 90.12 87.82 88.69 457,073
09/11/2013 87.86 88.29 86.72 88.14 763,489
09/10/2013 88.02 88.5 87.35 87.86 823,141
09/09/2013 87.05 88.06 87.05 87.74 572,587
09/06/2013 87.24 87.35 85.98 86.74 375,512
09/05/2013 87.36 87.47 86.78 86.93 460,897
09/04/2013 88.36 88.57 87.16 87.18 656,890
09/03/2013 87.73 88.67 86.89 88.51 678,100
08/30/2013 87.11 87.54 86.8 87.15 467,370
08/29/2013 86.41 87.27 86.39 86.87 285,563
08/28/2013 87.75 88.11 86.57 86.64 514,725
08/27/2013 88.71 88.94 87.56 87.56 421,042
08/26/2013 88.88 89.68 88.84 89.18 284,376
08/23/2013 89 89.48 88.61 88.95 307,456
08/22/2013 88.12 89.64 88.12 89 271,518
08/21/2013 87.94 88.7 87.72 87.97 500,512
08/20/2013 87.88 88.638 87.775 87.91 601,233
08/19/2013 87.38 88.13 87.2 87.75 467,965
08/16/2013 87.54 88.12 87.5 87.5 348,021
08/15/2013 87.55 88.514 86.89 87.45 600,341
08/14/2013 88.65 88.8599 88 88.34 309,048
08/13/2013 87.35 88.67 87.035 88.47 652,939
08/12/2013 88.38 88.38 86.945 87.11 789,494
08/09/2013 87.8 88.11 87.04 87.32 1,012,494
08/08/2013 88.28 89.07 87.57 87.81 550,917
08/07/2013 88.19 88.86 87.592 88.11 552,342
08/06/2013 88.7 88.84 87.24 88.22 824,172
08/05/2013 89.46 89.75 88.58 88.81 794,323
08/02/2013 89.74 90.07 88.99 89.68 641,074
08/01/2013 89.82 90.5 88.37 89.76 890,574
07/31/2013 90.13 90.73 87.62 89.54 1,544,030
07/30/2013 92.76 92.76 89.91 90.07 1,463,528
07/29/2013 91.4 92.31 90.54 92.24 552,854
07/26/2013 90.89 91.33 90.27 90.99 359,750
07/25/2013 90.22 91.6 90.05 90.76 628,555
07/24/2013 90.5 91 90.01 90.19 550,352
07/23/2013 92.62 92.93 90.06 90.13 468,002
07/22/2013 92.32 93.295 92.16 93.03 233,519
07/19/2013 92.49 92.79 92.13 92.43 270,456
07/18/2013 91.91 92.63 91.41 92.37 379,375
07/17/2013 92.03 92.27 91.34 91.92 345,491
07/16/2013 93.17 93.44 91.69 91.74 302,502
07/15/2013 92.02 93.39 92.02 93.23 378,858
07/12/2013 91.39 92.09 91.14 92.09 322,971
07/11/2013 91.02 91.42 90.65 91.38 368,718
07/10/2013 90.12 90.54 89.25 90.25 405,657
07/09/2013 89.78 90.22 89.55 90.05 387,440
07/08/2013 89.65 90.48 89.24 89.41 385,872
07/05/2013 89.18 89.875 88.4 89.6 310,433
07/03/2013 89.35 89.42 88.61 89.09 175,678
07/02/2013 91.39 91.6599 89.34 89.6 404,283
07/01/2013 90.81 91.51 90.6701 91.51 611,093
06/28/2013 90.31 91.19 89.89 90.56 492,002
06/27/2013 89.16 90.87 88.965 90.29 411,127
06/26/2013 87.56 89.03 87.43 88.72 433,654
06/25/2013 87.22 87.92 86.96 87.03 584,657
06/24/2013 86.56 87.195 86.15 86.86 819,297
06/21/2013 88.31 88.48 86.7 87.14 607,899
06/20/2013 89.83 89.98 88.26 88.28 575,263
06/19/2013 91.8 91.8 89.93 89.99 331,895
06/18/2013 91.36 91.9 91.1 91.82 288,627
06/17/2013 90.92 91.55 90.7 91.35 282,182
06/14/2013 89.71 90.74 89.71 90.41 513,497
06/13/2013 89.4 90.5 88.91 90.14 599,757
06/12/2013 90 90.5 89.47 89.52 430,013
06/11/2013 90.1 90.47 89.41 89.75 381,923
06/10/2013 88.92 90.54 88.17 90.52 515,800
06/07/2013 88.64 88.92 88.2 88.65 613,872
06/06/2013 88.32 88.99 87.65 88.53 627,390
06/05/2013 88.96 89 87.96 88.3 438,909
06/04/2013 89.93 90.2 88.87 88.99 588,386
06/03/2013 90.56 90.82 88.82 89.79 583,508
05/31/2013 89.97 91.12 89.81 90.65 1,084,171
05/30/2013 89.56 90.58 89.32 90.02 818,261
05/29/2013 88.14 89.915 87.6 89.37 781,576
05/28/2013 88.97 89.44 88.16 88.55 965,381
05/24/2013 87.32 88.8 87.21 88.59 874,028
05/23/2013 86.76 87.89 86.13 87.47 1,033,813
05/22/2013 87.59 88.27 87.25 87.6 1,188,806
05/21/2013 88.93 89.24 87.46 87.53 645,329
05/20/2013 89.5 89.71 88.96 88.99 600,609
05/17/2013 90.22 90.56 89.38 89.38 832,130
05/16/2013 91.9 92.36 89.635 89.88 1,341,721
05/15/2013 93.13 93.55 92.84 93.35 852,332
05/14/2013 91.99 93.02 91.84 92.97 697,867
05/13/2013 91.66 92.21 91.34 92.14 549,594
05/10/2013 92.16 92.16 91.23 91.91 448,718
05/09/2013 93.55 93.59 91.63 91.72 581,443
05/08/2013 93.35 93.94 92.83 93.38 855,188
05/07/2013 93.5 93.98 93.16 93.76 577,689
05/06/2013 92.95 93.97 92.22 93.38 506,521
05/03/2013 92.45 93.8299 92.13 92.62 633,759
05/02/2013 93.38 93.485 91.78 92.48 699,578
05/01/2013 94.34 94.99 92.98 93.09 495,614
04/30/2013 95.65 95.71 92.5025 94.34 1,111,476
04/29/2013 95.57 96.07 95.18 96.05 419,522
04/26/2013 95.84 96.41 94.97 95.24 370,759
04/25/2013 95.45 95.72 94.661 95.7 450,009
04/24/2013 93.58 95.29 93.46 95.29 666,242
04/23/2013 92.95 93.868 92.64 93.48 461,173
04/22/2013 92.89 92.95 91.29 92.21 338,392
04/19/2013 92.56 92.9 91.98 92.9 339,068
04/18/2013 90.96 92.39 90.73 92.18 830,886
04/17/2013 90.26 91.7 89.75 91.27 804,450
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 your brokers before you trade


Want to trade FX?