Historical Stock Prices

TA 
$15.01
*  
0.35
2.39%
Get TA Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 14.75 15.24 14.72 15.01 252,390
07/01/2015 14.91 14.99 14.655 14.66 173,696
06/30/2015 14.72 14.93 14.6601 14.85 196,804
06/29/2015 14.92 14.987 14.35 14.56 395,832
06/26/2015 15.22 15.4 14.97 15.02 350,162
06/25/2015 15 15.35 15 15.23 252,347
06/24/2015 14.93 15.1 14.9194 15 188,836
06/23/2015 14.52 15.05 14.52 14.96 442,695
06/22/2015 14.48 14.6 14.39 14.5 345,398
06/19/2015 14.49 14.63 14.44 14.44 201,257
06/18/2015 14.85 14.87 14.45 14.49 391,598
06/17/2015 14.79 15.03 14.71 14.87 205,328
06/16/2015 14.92 15.042 14.6 14.73 391,486
06/15/2015 15.02 15.09 14.93 15 249,372
06/12/2015 15.3 15.43 15 15.14 180,697
06/11/2015 15.11 15.55 15.11 15.33 213,986
06/10/2015 15.2 15.48 14.995 15.11 259,390
06/09/2015 15.15 15.4 15 15.16 337,002
06/08/2015 15.55 15.55 15.19 15.22 281,299
06/05/2015 15.59 15.73 15.33 15.6 203,091
06/04/2015 15.81 16.12 15.37 15.59 353,753
06/03/2015 16.5 16.5 15.6 15.79 495,724
06/02/2015 16.79 17.09 16.31 16.52 776,730
06/01/2015 15.7 15.9 15.5 15.76 222,648
05/29/2015 15.79 15.79 15.35 15.74 413,047
05/28/2015 15.89 16.09 15.763 15.83 187,175
05/27/2015 16.09 16.13 15.8 15.95 225,986
05/26/2015 16.45 16.7399 16.02 16.11 246,411
05/22/2015 16.38 16.56 16.2 16.41 242,840
05/21/2015 15.92 16.48 15.92 16.41 297,984
05/20/2015 15.98 16.02 15.8 15.96 227,103
05/19/2015 15.73 16.1641 15.7 16 488,032
05/18/2015 15.11 15.81 15.01 15.69 544,347
05/15/2015 15.07 15.36 15.07 15.15 206,291
05/14/2015 15.09 15.25 15.01 15.06 253,377
05/13/2015 15 15.22 14.98 15.03 353,344
05/12/2015 15.31 15.4 14.98 14.99 528,679
05/11/2015 15.04 15.64 15 15.36 670,719
05/08/2015 15.5 15.6 14.95 14.98 639,844
05/07/2015 17.3 18.1 14.83 15.36 1,816,397
05/06/2015 16.66 16.9299 16.5 16.55 420,512
05/05/2015 17.14 17.2899 16.59 16.67 375,153
05/04/2015 17.16 17.4 17.115 17.17 259,416
05/01/2015 17.24 17.36 17.14 17.18 363,746
04/30/2015 16.8 17.34 16.8 17.18 384,187
04/29/2015 16.99 17.09 16.76 16.9 293,095
04/28/2015 16.86 17.2 16.77 17.1 393,318
04/27/2015 16.69 16.96 16.56 16.89 529,092
04/24/2015 16.56 16.73 16.49 16.69 227,305
04/23/2015 16.64 16.91 16.36 16.45 286,256
04/22/2015 16.98 17.04 16.61 16.74 304,731
04/21/2015 17.22 17.27 16.87 16.99 184,696
04/20/2015 17.26 17.325 17.11 17.2 277,724
04/17/2015 17.55 17.58 17.0521 17.13 269,033
04/16/2015 17.07 17.27 16.91 17.18 203,330
04/15/2015 17.13 17.3 16.97 17.01 193,329
04/14/2015 17.06 17.24 16.9459 17.02 171,910
04/13/2015 17.03 17.18 16.9 17.11 423,254
04/10/2015 17.27 17.27 16.91 17.03 212,141
04/09/2015 17.43 17.52 17.13 17.28 280,463
04/08/2015 17.72 17.73 16.781 17.26 592,329
04/07/2015 17.83 17.99 17.63 17.72 286,459
04/06/2015 17.46 17.96 17.46 17.8 313,967
*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?