Historical Stock Prices

PRO 
$30.46
*  
0.30
 negative 
0.99%
Get PRO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 30.07 30.7 29.75 30.46 49,749
04/16/2014 30.36 30.4 29.77 30.16 63,262
04/15/2014 30.51 30.59 29.4 30.05 142,151
04/14/2014 30.05 30.65 29.7 30.51 138,906
04/11/2014 29.61 30.17 29.5 29.7 123,149
04/10/2014 31.13 31.23 29.85 29.88 121,723
04/09/2014 30.96 31.48 30.72 31.28 69,300
04/08/2014 30.02 31.18 29.75 30.84 179,972
04/07/2014 30.53 31.13 29.9 30.01 201,963
04/04/2014 31.98 32.08 30.3 30.82 175,719
04/03/2014 32.17 32.2 31.43 31.6 127,394
04/02/2014 31.85 32.47 31.72 32.25 149,110
04/01/2014 31.52 32.24 31.1 31.86 92,445
03/31/2014 31.11 31.65 30.9934 31.51 201,209
03/28/2014 30.57 31.1 30.464 31.01 258,218
03/27/2014 30.5 30.86 30.3 30.47 93,331
03/26/2014 31.86 31.86 30.51 30.54 102,519
03/25/2014 31.72 32.004 31.2 31.72 79,358
03/24/2014 31.56 31.76 31.14 31.55 116,927
03/21/2014 32.05 32.366 31.41 31.47 176,766
03/20/2014 32 32.48 31.9 32.07 102,771
03/19/2014 32.55 32.56 31.93 32.2 122,119
03/18/2014 31.88 32.96 31.7 32.55 110,631
03/17/2014 31.29 33 31.19 31.95 118,316
03/14/2014 30.4 30.76 30.35 30.68 253,699
03/13/2014 31.17 31.31 30.4 30.47 212,291
03/12/2014 31.25 31.412 30.95 31.13 115,926
03/11/2014 32.51 32.51 31.18 31.48 276,491
03/10/2014 32.99 32.99 32.45 32.55 162,916
03/07/2014 33.01 33.11 32.49 33.01 204,726
03/06/2014 33.5 33.645 32.67 32.85 155,851
03/05/2014 33.3 34.36 33.3 33.58 214,714
03/04/2014 33.63 34.38 33.2 33.41 381,575
03/03/2014 34 34.26 31.798 33.33 619,780
02/28/2014 39.13 40.78 34.33 34.45 771,351
02/27/2014 40.35 41.35 40.34 41.06 140,016
02/26/2014 39.07 40.64 39.07 40.38 56,244
02/25/2014 39.19 39.414 38.42 38.92 131,498
02/24/2014 39.43 39.9 38.96 39.11 81,586
02/21/2014 39.38 39.79 39.16 39.43 91,382
02/20/2014 38.16 39.2 38 39.12 45,496
02/19/2014 38.64 38.9 37.99 38.05 73,634
02/18/2014 37.69 39.02 37.69 38.84 72,332
02/14/2014 37.86 38.17 37.09 37.51 66,080
02/13/2014 36.95 38 36.95 37.88 130,207
02/12/2014 37.24 37.65 36.92 37.25 68,630
02/11/2014 37.14 37.38 36.27 37.25 172,432
02/10/2014 36.85 37.17 36.21 37.01 54,635
02/07/2014 37.13 37.35 36.71 36.92 41,373
02/06/2014 36.49 37.18 36.49 36.87 53,528
02/05/2014 36.3 36.72 35.77 36.29 62,082
02/04/2014 36.29 36.64 36.16 36.52 44,165
02/03/2014 37.78 38.06 35.05 36.21 145,579
01/31/2014 37.52 38.47 37.41 38.01 109,672
01/30/2014 37.72 39.25 37.72 38.23 63,496
01/29/2014 37.89 38.29 37.15 37.33 49,804
01/28/2014 37.75 38.36 37.51 38.26 82,372
01/27/2014 38.31 38.92 36.9301 37.71 81,728
01/24/2014 38.88 39.43 37.7301 38.16 51,114
01/23/2014 39.58 39.64 38.95 39.35 44,023
01/22/2014 39.32 40.16 39.21 39.88 61,608
01/21/2014 39.6 39.76 38.95 39.41 128,740
01/17/2014 39.62 39.72 39 39.24 67,772
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?