Historical Stock Prices

TA 
$9.18
*  
0.05
0.55%
Get TA Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading TA 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 9.22 9.22 9.06 9.18 137,709
10/23/2014 9.05 9.21 9.05 9.13 144,221
10/22/2014 9.19 9.2399 8.91 8.99 203,076
10/21/2014 9.1 9.26 9.02 9.14 137,543
10/20/2014 8.98 9.2 8.88 9.06 245,630
10/17/2014 9.24 9.62 9.01 9.06 331,918
10/16/2014 8.74 9.2 8.7 9.14 385,951
10/15/2014 8.59 8.86 8.38 8.82 222,711
10/14/2014 8.49 8.7 8.41 8.67 277,811
10/13/2014 8.53 8.685 8.365 8.43 274,702
10/10/2014 8.72 8.79 8.42 8.53 384,726
10/09/2014 9.02 9.1 8.75 8.76 269,951
10/08/2014 8.92 9.02 8.62 8.96 260,573
10/07/2014 9.1 9.11 8.84 8.89 470,007
10/06/2014 9.26 9.45 9.11 9.14 385,891
10/03/2014 9.24 9.44 9.13 9.26 321,982
10/02/2014 9.31 9.41 9.1 9.21 575,798
10/01/2014 9.88 9.88 9.33 9.39 758,951
09/30/2014 10.61 10.6995 9.56 9.88 1,589,233
09/29/2014 11.03 11.69 10.94 11.62 775,833
09/26/2014 10.9 11.3 10.78 11.14 343,887
09/25/2014 11.24 11.27 10.77 10.84 332,691
09/24/2014 11.13 11.33 11.06 11.24 328,440
09/23/2014 11.34 11.61 11.11 11.14 394,791
09/22/2014 10.96 11.57 10.79 11.02 470,583
09/19/2014 11.41 11.41 11.053 11.1 207,225
09/18/2014 11.39 11.49 11.2632 11.4 168,562
09/17/2014 11.17 11.5 11.17 11.39 247,564
09/16/2014 11.21 11.21 10.77 11.15 321,816
09/15/2014 11.36 11.36 11.1306 11.21 187,476
09/12/2014 11.57 11.58 11.33 11.36 235,757
09/11/2014 11.29 11.708 11.26 11.56 290,604
09/10/2014 11.22 11.3303 11.13 11.29 147,231
09/09/2014 11.22 11.38 11.102 11.19 253,244
09/08/2014 11.3 11.5111 11.17 11.19 255,616
09/05/2014 11.46 11.47 11.21 11.3 312,597
09/04/2014 11.38 11.53 11.38 11.39 142,050
09/03/2014 11.47 11.5 11.39 11.4 210,101
09/02/2014 11.39 11.599 11.36 11.47 399,824
08/29/2014 11.55 11.6 11.39 11.39 354,004
08/28/2014 11.73 11.85 11.4803 11.51 268,592
08/27/2014 11.13 11.84 11.07 11.84 554,257
08/26/2014 11.5 11.7 11.11 11.13 617,728
08/25/2014 10.69 11.58 10.66 11.53 1,038,729
08/22/2014 10.38 10.68 10.08 10.52 2,086,286
08/21/2014 9.65 9.7483 9.64 9.73 116,673
08/20/2014 9.73 9.85 9.51 9.65 172,671
08/19/2014 9.78 10.14 9.63 9.82 697,160
08/18/2014 9.55 9.79 9.51 9.65 254,080
08/15/2014 9.51 9.595 9.44 9.52 215,346
08/14/2014 9.45 9.59 9.4 9.53 186,527
08/13/2014 9.27 9.48 9.21 9.47 190,172
08/12/2014 9.29 9.38 9.12 9.25 217,175
08/11/2014 9.5 9.66 9.36 9.38 240,448
08/08/2014 9.07 9.4 9.04 9.38 262,167
08/07/2014 9 9.19 8.96 9.1 248,105
08/06/2014 8.93 8.98 8.85 8.96 118,664
08/05/2014 8.89 9.018 8.83 8.96 139,135
08/04/2014 8.9 9.031 8.89 8.93 263,296
08/01/2014 8.97 8.99 8.7 8.96 164,900
07/31/2014 8.91 8.99 8.85 8.99 218,194
07/30/2014 8.98 9.04 8.91 9 101,962
07/29/2014 8.99 9.03 8.88 8.93 104,682
07/28/2014 9.14 9.14 8.85 8.99 157,947
07/25/2014 8.95 9.17 8.9 9.1 177,151
07/24/2014 9.04 9.06 8.9501 9.02 102,502
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 Brokers before you trade

Want to trade FX?