Historical Stock Prices

TTM 
$47.7
*  
0.75
1.55%
Get TTM Alerts
*Delayed - data as of Mar. 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-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.
03/06/2015 48 48.43 47.61 47.7 761,648
03/05/2015 48.42 48.77 48.18 48.45 821,535
03/04/2015 48.04 48.59 47.57 48.35 876,554
03/03/2015 48.71 48.87 47.39 47.61 1,445,133
03/02/2015 49.36 50.06 48.69 48.91 1,409,915
02/27/2015 48.79 49.45 48.64 49.22 995,035
02/26/2015 47.94 48.74 47.9 48.65 815,483
02/25/2015 48.45 48.54 48.13 48.43 429,962
02/24/2015 48.2 48.4 47.61 48.28 996,380
02/23/2015 48.98 49 48.52 48.97 851,079
02/20/2015 48.76 49.66 48.73 49.56 517,029
02/19/2015 48.43 49.55 48.22 49.22 611,824
02/18/2015 49.12 49.29 48.84 48.92 503,911
02/17/2015 48.34 49.07 48.28 48.66 1,229,220
02/13/2015 48.22 48.77 47.96 48.34 748,478
02/12/2015 47.91 48.37 47.57 47.92 1,239,185
02/11/2015 47.61 47.95 47.06 47.78 1,018,463
02/10/2015 47.51 48.25 47.4 47.79 1,203,130
02/09/2015 46 46.7 45.58 46.44 1,102,073
02/06/2015 47.83 47.89 46.51 46.67 1,992,369
02/05/2015 49.83 50.25 47.3 47.85 3,348,661
02/04/2015 50.76 51.045 49.46 50.54 1,449,984
02/03/2015 51.26 51.8 50.583 51.47 1,824,050
02/02/2015 49.84 50.89 49.81 50.76 1,106,278
01/30/2015 49.89 50.11 48.73 49.32 1,328,684
01/29/2015 50.62 51.195 49.76 51.15 1,603,004
01/28/2015 50.41 50.84 49.92 50.02 1,287,611
01/27/2015 50.28 51.405 50.28 50.66 2,555,719
01/26/2015 50.69 51.73 50.65 51.44 2,346,698
01/23/2015 49.46 50.74 49.3 50.72 2,268,760
01/22/2015 47.42 48.91 46.44 48.84 3,045,445
01/21/2015 45.89 46.9 45.77 46.78 1,545,445
01/20/2015 47.04 47.14 45.95 46 2,614,953
01/16/2015 45.12 45.44 44.66 45.21 872,849
01/15/2015 45.24 45.44 44.79 45.12 1,517,312
01/14/2015 43.87 44.18 42.8901 43.59 1,618,069
01/13/2015 44.07 44.72 43.92 44.52 1,896,557
01/12/2015 44.04 44.3 43.27 43.65 1,202,692
01/09/2015 44.29 44.6 43.62 43.83 803,942
01/08/2015 43.69 44.94 43.45 44.74 2,261,624
01/07/2015 41.6 42.46 40.85 42.33 1,504,616
01/06/2015 42.52 42.62 40.65 40.81 1,808,253
01/05/2015 44.32 44.78 42.82 43.07 1,770,359
01/02/2015 43.56 43.94 43.27 43.84 965,857
12/31/2014 42.73 42.73 42.26 42.28 461,227
12/30/2014 42.02 42.87 41.95 42.67 948,783
12/29/2014 41.91 42.62 41.87 42.35 725,144
12/26/2014 41.11 41.69 41.11 41.37 278,200
12/24/2014 41.41 41.58 41 41.13 301,683
12/23/2014 42.2 42.27 41.33 41.48 595,984
12/22/2014 41.81 42.24 41.74 42.05 731,036
12/19/2014 41.91 42.12 41 41.39 1,441,018
12/18/2014 41.47 42.22 41.33 42 703,664
12/17/2014 40.11 40.88 40 40.57 1,123,372
12/16/2014 40.76 40.85 39.72 40.05 1,452,944
12/15/2014 42.82 42.82 41.26 41.32 1,316,502
12/12/2014 43.36 43.73 42.18 42.6 886,655
12/11/2014 43.56 43.68 43.17 43.57 1,039,703
12/10/2014 44.04 44.46 43.2 43.41 1,185,531
12/09/2014 44.55 44.55 43 43.63 1,227,145
12/08/2014 45.51 46.02 45.29 45.33 1,193,379
*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?