Historical Stock Prices

TA 
$7.26
*  
0.16
2.16%
Get TA Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-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.
04/29/2016 7.4 7.445 7.22 7.26 295,148
04/28/2016 7.46 7.6 7.375 7.42 353,405
04/27/2016 7.48 7.58 7.37 7.51 235,786
04/26/2016 7.5 7.5601 7.28 7.49 323,768
04/25/2016 7.68 7.68 7.37 7.48 326,531
04/22/2016 7.32 7.68 7.24 7.65 389,379
04/21/2016 7.25 7.33 7.12 7.32 280,013
04/20/2016 6.88 7.27 6.835 7.23 412,150
04/19/2016 6.97 7 6.79 6.9 316,741
04/18/2016 6.75 7.02 6.65 6.94 328,881
04/15/2016 6.77 6.9 6.709 6.75 333,344
04/14/2016 6.79 6.79 6.65 6.75 255,673
04/13/2016 6.48 6.79 6.47 6.79 477,682
04/12/2016 6.55 6.595 6.45 6.47 463,369
04/11/2016 6.74 6.85 6.54 6.54 477,978
04/08/2016 6.65 6.78 6.575 6.71 195,593
04/07/2016 6.65 6.71 6.55 6.6 232,694
04/06/2016 6.58 6.67 6.53 6.65 251,807
04/05/2016 6.57 6.64 6.51 6.58 221,029
04/04/2016 6.72 6.72 6.51 6.55 392,987
04/01/2016 6.75 6.8 6.65 6.75 299,708
03/31/2016 6.83 6.85 6.75 6.77 302,117
03/30/2016 6.83 6.89 6.7 6.8 251,983
03/29/2016 6.57 6.855 6.5 6.75 493,938
03/28/2016 6.9 6.92 6.58 6.61 383,833
03/24/2016 6.64 6.9 6.5 6.87 400,278
03/23/2016 7.08 7.09 6.72 6.72 503,690
03/22/2016 7.13 7.21 6.9 7.08 430,842
03/21/2016 7.42 7.49 7.11 7.2 629,084
03/18/2016 7.41 7.5 7.21 7.47 549,576
03/17/2016 7.48 7.4999 7.15 7.45 441,982
03/16/2016 7.64 7.82 7.34 7.48 587,770
03/15/2016 7.64 7.9275 7.61 7.61 710,755
03/14/2016 8.14 8.25 7.45 7.69 2,092,511
03/11/2016 9.16 9.58 9.15 9.48 385,268
03/10/2016 9.13 9.3299 8.96 9.1 262,290
03/09/2016 9.05 9.2196 8.93 9.13 153,224
03/08/2016 9.28 9.4 9.03 9.05 273,863
03/07/2016 9.16 9.47 9.13 9.28 249,206
03/04/2016 9.24 9.52 9.06 9.16 308,116
03/03/2016 8.89 9.33 8.86 9.27 243,544
03/02/2016 8.91 8.93 8.54 8.87 233,867
03/01/2016 8.66 9.04 8.4279 8.98 278,632
02/29/2016 8.4 8.83 8.4 8.63 389,390
02/26/2016 8.67 8.7901 8.29 8.43 298,365
02/25/2016 8.5 8.68 8.3 8.6 136,714
02/24/2016 8.19 8.575 8.1265 8.44 215,071
02/23/2016 8.21 8.439 8.08 8.37 227,806
02/22/2016 8.36 8.63 8.22 8.25 436,754
02/19/2016 8.32 8.42 8.1201 8.18 250,468
02/18/2016 8.02 8.45 7.91 8.36 294,287
02/17/2016 7.33 8.125 7.33 8.02 461,109
02/16/2016 7.02 7.37 6.83 7.34 276,260
02/12/2016 6.75 7.01 6.66 6.89 179,572
02/11/2016 6.75 6.99 6.6 6.77 226,851
02/10/2016 6.65 7.14 6.575 6.98 243,249
02/09/2016 6.55 6.77 6.53 6.62 300,123
02/08/2016 6.78 6.78 6.49 6.7 272,705
02/05/2016 7.1 7.13 6.81 6.86 198,776
02/04/2016 6.74 7.22 6.74 7.19 314,227
02/03/2016 6.97 7 6.58 6.81 338,090
02/02/2016 6.95 7.05 6.86 6.95 231,810
02/01/2016 6.95 7.13 6.84 6.99 365,643
*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?