Historical Stock Prices

TR 
$28.68
*  
0.08
 negative 
0.28%
Get TR Alerts
*Delayed - data as of Apr. 17, 2014 
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 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 28.69 28.95 28.42 28.68 64,253
04/16/2014 28.66 29 28.33 28.76 58,768
04/15/2014 28.95 29.03 28.26 28.52 71,085
04/14/2014 29.14 29.58 28.65 28.96 46,613
04/11/2014 28.86 29.2 28.69 28.86 56,067
04/10/2014 29.41 29.7 28.99 29.1 82,809
04/09/2014 29.48 29.57 29.24 29.52 55,351
04/08/2014 29.27 29.61 29.2 29.37 63,241
04/07/2014 29.33 29.52 29.1252 29.26 130,005
04/04/2014 30.25 30.25 29.31 29.38 91,603
04/03/2014 30.05 30.12 29.81 30.01 39,995
04/02/2014 30.24 30.26 30.01 30.11 46,508
04/01/2014 29.92 30.21 29.87 30.11 51,257
03/31/2014 29.5 30.09 29.44 29.94 74,934
03/28/2014 29.41 29.69 29.33 29.41 54,812
03/27/2014 29.47 29.64 29.28 29.41 55,665
03/26/2014 29.85 29.85 29.38 29.43 64,274
03/25/2014 29.6 29.79 29.46 29.63 40,664
03/24/2014 29.56 29.75 29.21 29.38 78,096
03/21/2014 29.5 29.91 29.42 29.52 215,890
03/20/2014 29.19 29.51 29.096 29.39 71,837
03/19/2014 29.52 29.59 28.91 29.22 76,093
03/18/2014 29.35 29.77 29.35 29.62 58,895
03/17/2014 29.62 30.045 29.32 29.39 109,584
03/14/2014 29.01 29.566 29.01 29.51 77,024
03/13/2014 29.56 29.56 29.03 29.16 80,716
03/12/2014 28.75 29.36 28.75 29.36 115,146
03/11/2014 29.15 29.15 28.73 28.94 110,687
03/10/2014 29 29.17 28.8575 29.08 77,549
03/07/2014 29.02 29.14 28.77 29.09 80,736
03/06/2014 28.98 28.98 28.56 28.8 125,632
03/05/2014 29.44 29.51 28.84 28.98 106,257
03/04/2014 29.17 29.93 28.97 29.53 601,021
03/03/2014 28.12 28.88 27.75 28.84 308,312
02/28/2014 28.97 29.44 28.8425 29.1 67,035
02/27/2014 28.7379 28.9903 28.7379 28.9126 41,266
02/26/2014 28.9223 29.233 28.7184 28.8447 72,763
02/25/2014 28.7573 29.1165 28.7087 28.8058 50,284
02/24/2014 28.835 29.0194 28.7184 28.835 56,106
02/21/2014 28.9417 29.0097 28.6524 28.7573 92,686
02/20/2014 28.9029 29.1262 28.8155 28.8835 67,285
02/19/2014 29.301 29.6699 28.7961 28.8738 66,458
02/18/2014 29.4078 29.6796 29.0194 29.4951 78,162
02/14/2014 28.4369 29.5534 28.233 29.466 138,491
02/13/2014 27.8058 28.4272 27.7767 28.3981 45,252
02/12/2014 28.6408 28.6408 27.9029 27.9709 65,107
02/11/2014 28.2524 28.7379 28.165 28.5534 49,465
02/10/2014 28.2524 28.4854 27.9903 28.3107 53,746
02/07/2014 28.5146 28.5214 28.1456 28.2136 49,489
02/06/2014 28.3495 28.7087 28.2718 28.4757 82,094
02/05/2014 28.301 28.5728 28.0485 28.2621 78,705
02/04/2014 28.301 28.5534 27.932 28.3689 138,116
02/03/2014 29.3301 29.6092 28.0583 28.0971 207,965
01/31/2014 29.1456 29.7379 29.1456 29.4563 81,679
01/30/2014 29.5922 29.9029 29.1845 29.6893 79,575
01/29/2014 29.8738 29.9515 29.3301 29.3398 84,059
01/28/2014 30.1942 30.4272 29.9418 30.165 93,219
01/27/2014 30.1553 30.4078 29.7282 30.0874 73,276
01/24/2014 30.2816 30.5243 29.8932 30.0388 90,199
01/23/2014 30.5825 30.6311 30.4369 30.5146 73,522
01/22/2014 30.7379 30.835 30.6408 30.6796 62,219
01/21/2014 30.9126 30.932 30.4854 30.7379 83,062
01/17/2014 30.9806 31.1262 30.6505 30.7379 66,383
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?