Historical Stock Prices

TTM 
$40.6
*  
0.22
0.54%
Get TTM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TTM now
Exchange: NYSE
Industry: Capital Goods
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 40.15 40.77 40.1 40.6 811,177
07/10/2014 40.6 41.06 40.21 40.82 1,099,237
07/09/2014 40.9 41.93 40.57 41.53 739,230
07/08/2014 41.59 41.63 40.86 41.18 1,170,569
07/07/2014 42.34 42.37 41.81 41.95 1,381,281
07/03/2014 41.8 42.449 41.79 42.14 1,180,956
07/02/2014 40.51 41.86 40.49 41.15 1,625,141
07/01/2014 40.12 40.65 39.91 40.47 1,127,603
06/30/2014 38.68 39.16 38.36 39.06 1,086,663
06/27/2014 38.82 39.14 38.3703 38.67 718,547
06/26/2014 39.25 39.25 38.3 39.14 1,050,588
06/25/2014 39.51 39.86 39.16 39.38 745,661
06/24/2014 39.55 40 39.45 39.68 1,097,529
06/23/2014 38.88 39.02 38.51 39.02 1,656,186
06/20/2014 39.4 39.52 38.84 38.86 904,141
06/19/2014 39.54 39.73 39.36 39.47 834,040
06/18/2014 38.8 39.689 38.6 39.53 1,401,827
06/17/2014 39 39.59 38.73 39.39 1,203,609
06/16/2014 37.89 38.79 37.46 38.75 1,232,789
06/13/2014 38.66 38.75 37.83 38.19 922,887
06/12/2014 39.51 39.76 39.02 39.13 1,195,948
06/11/2014 39.28 39.48 39.09 39.28 811,180
06/10/2014 40.12 40.14 39.42 39.65 801,252
06/09/2014 40.07 40.28 39.69 39.91 1,371,169
06/06/2014 39.08 39.8 39.08 39.53 1,543,347
06/05/2014 38.21 38.89 38.13 38.82 2,580,629
06/04/2014 37.5 37.52 37.11 37.42 1,442,460
06/03/2014 37.49 38 37.4 37.64 1,084,899
06/02/2014 38.27 38.3 37.285 37.52 2,065,021
05/30/2014 37.57 37.97 37.1102 37.24 3,293,259
05/29/2014 38.63 39.09 37.6 37.67 2,249,494
05/28/2014 39.62 39.62 38.6001 38.72 2,340,225
05/27/2014 40.6 40.7 39.52 39.72 1,870,623
05/23/2014 40.05 40.8 39.68 40.7 1,479,596
05/22/2014 40.64 40.64 39.28 39.33 2,156,720
05/21/2014 40.68 40.78 40.2688 40.74 1,130,628
05/20/2014 40.89 41.18 40.385 40.78 1,157,601
05/19/2014 40.7 41.14 40.55 40.94 1,107,947
05/16/2014 40 40.69 39.52 40.68 1,533,713
05/15/2014 39.56 39.79 39.1434 39.61 1,104,938
05/14/2014 39.41 39.7254 39.11 39.56 1,575,179
05/13/2014 39.58 39.58 38.59 39.04 1,606,723
05/12/2014 39.81 40.95 39.68 40.53 2,329,444
05/09/2014 38.73 38.99 38.22 38.44 1,057,712
05/08/2014 38.12 39.0362 38.02 38.28 1,916,287
05/07/2014 38 38.13 37.53 38.12 1,187,709
05/06/2014 37.6 37.979 37.388 37.75 787,361
05/05/2014 37.33 37.59 37.25 37.32 1,436,477
05/02/2014 37.33 37.54 37.15 37.42 1,399,347
05/01/2014 37.51 37.76 37.1504 37.32 998,361
04/30/2014 37.15 37.46 36.91 37.42 1,756,346
04/29/2014 37.11 37.47 36.9293 37.17 917,783
04/28/2014 37.29 37.59 36.59 37.17 788,434
04/25/2014 37.78 37.885 37.21 37.32 996,580
04/24/2014 37.71 38 37.34 37.83 653,158
04/23/2014 37.68 37.89 37.62 37.68 825,628
04/22/2014 38.02 38.15 37.75 38.02 1,082,019
04/21/2014 37.76 38.11 37.39 37.98 687,183
04/17/2014 37.79 37.9 37.35 37.45 882,619
04/16/2014 36.9 37.37 36.58 37.34 1,241,476
04/15/2014 37.53 37.56 35.71 36.62 2,571,620
04/14/2014 37.99 38.61 37.78 38.3 1,265,782
04/11/2014 37.5 37.95 37.05 37.4 1,876,567
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?