Historical Stock Prices

SITE 
$37.02
*  
0.20
0.54%
Get SITE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SITE now
Exchange:NYSE
Industry: Consumer Non-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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 37.19 37.605 36.62 37.02 191,362
09/22/2016 39.21 39.27 36.94 37.22 310,027
09/21/2016 39.03 39.492 38.04 38.81 217,157
09/20/2016 40.4 40.45 38.655 38.87 262,680
09/19/2016 39.87 40.97 39.14 40.24 333,122
09/16/2016 39.13 40.45 38.04 39.51 1,194,370
09/15/2016 38.3 39.37 37.61 39.2 261,228
09/14/2016 38.02 38.42 37.46 38.15 156,439
09/13/2016 36.8 38.05 36.8 37.97 301,983
09/12/2016 36.3 36.85 34.79 36.72 615,318
09/09/2016 39.99 39.99 36.37 36.52 485,110
09/08/2016 38.84 40.545 38.83 40.19 408,259
09/07/2016 38.76 39.08 36.73 39.02 299,332
09/06/2016 38.06 39.61 37.67 38.16 307,933
09/02/2016 38.08 38.48 37.55 37.95 262,019
09/01/2016 38.28 38.45 37.78 37.94 102,849
08/31/2016 38.14 38.4 37.7 38.24 112,356
08/30/2016 38.26 38.57 37.9 38.26 155,947
08/29/2016 38.38 38.81 37.97 38.38 154,445
08/26/2016 39.02 39.02 37.91 38.3 226,007
08/25/2016 39.55 39.55 38.56 38.81 254,561
08/24/2016 40.45 40.45 39.51 39.68 336,663
08/23/2016 39.78 40.81 39.63 40.56 176,959
08/22/2016 38.19 40.21 37.94 39.75 286,751
08/19/2016 37.22 38.89 36.901 38.23 444,035
08/18/2016 36.15 37.69 36.15 37.41 706,617
08/17/2016 37.37 37.37 33.66 36.18 1,085,454
08/16/2016 38.5 38.74 37.81 38.38 124,138
08/15/2016 38.88 39.4799 38.22 38.49 191,053
08/12/2016 38.42 39.025 38.32 38.67 131,030
08/11/2016 37.84 38.43 37.59 38.34 46,956
08/10/2016 37.3 38.07 36.39 37.84 80,364
08/09/2016 37 37.46 35.93 37.16 105,205
08/08/2016 37.49 37.49 36.105 36.85 207,918
08/05/2016 37.5 37.999 37.291 37.58 134,732
08/04/2016 38.39 38.6223 37.18 37.4 108,921
08/03/2016 37.95 39.4 37.95 38.43 109,480
08/02/2016 38.98 38.98 37.775 38.03 110,589
08/01/2016 38.9 39.08 37.62 38.74 114,446
07/29/2016 39.07 40.52 38.25 38.84 202,927
07/28/2016 38.88 39.15 38.58 38.93 66,845
07/27/2016 38.87 39.14 38.6 38.76 222,026
07/26/2016 39.49 40.299 38.72 38.96 265,511
07/25/2016 37.25 40.55 37.25 39.27 513,876
07/22/2016 37.2 37.59 36.69 37.18 148,276
07/21/2016 37.28 37.38 36.75 37.31 156,172
07/20/2016 37.82 38.44 37.16 37.27 154,291
07/19/2016 38.01 38.38 37.5711 37.86 113,217
07/18/2016 36.24 38.5 36.22 38.31 161,861
07/15/2016 35.79 36.8 35.75 36.42 105,278
07/14/2016 37.24 37.49 35.3801 35.6 191,971
07/13/2016 37.51 37.56 36.83 37.03 132,391
07/12/2016 36.97 37.77 36.92 37.37 188,947
07/11/2016 36.75 37.58 36.55 36.84 137,000
07/08/2016 34.94 36.9 34.94 36.74 154,082
07/07/2016 35.85 35.85 34.41 34.78 274,662
07/06/2016 35.85 37.89 35.256 35.46 515,642
07/05/2016 35.01 36.19 34.42 35.95 195,931
07/01/2016 34 35.9 34 35.17 200,076
06/30/2016 33.78 34.37 33.361 33.99 205,572
06/29/2016 35.02 35.2899 33.18 33.98 231,618
06/28/2016 33.6 35 33.57 34.79 214,057
06/27/2016 33.48 34.24 32.78 32.99 348,541
06/24/2016 32.69 35 32.38 33.66 1,620,349
06/23/2016 32 33.9 31.445 33.72 495,595
*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?