Historical Stock Prices

TTM 
$41.17
*  
0.02
0.05%
Get TTM Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 41.33 41.59 41.17 41.17 1,428,693
05/21/2015 41.17 41.43 40.985 41.19 1,487,004
05/20/2015 41.11 41.42 40.9202 40.95 2,259,855
05/19/2015 41.52 41.61 40.89 41.06 1,479,648
05/18/2015 42.27 42.38 41.66 41.7 1,602,859
05/15/2015 42.22 42.48 41.98 42.42 798,387
05/14/2015 42.16 42.48 41.96 42.25 1,375,455
05/13/2015 42.04 42.28 41.59 41.7 858,056
05/12/2015 41.57 41.77 41.27 41.41 994,259
05/11/2015 43.09 43.38 41.92 42.04 1,535,718
05/08/2015 41.61 42.9 41.3 42.63 2,265,911
05/07/2015 39.65 40.05 39.63 39.96 1,183,477
05/06/2015 40.84 40.95 39.81 40.08 1,460,175
05/05/2015 41.68 41.74 40.89 40.95 1,138,394
05/04/2015 41.33 41.4496 41.13 41.18 732,305
05/01/2015 41.39 41.51 40.91 41.31 1,109,482
04/30/2015 41.71 41.71 41.05 41.19 1,654,150
04/29/2015 42.4 42.66 42.111 42.24 1,136,025
04/28/2015 42.72 43 42.43 42.88 1,426,470
04/27/2015 41.91 42.65 41.81 42.41 1,918,925
04/24/2015 41.76 42.2 41.76 42.11 1,851,981
04/23/2015 41.47 41.84 41.27 41.76 2,809,091
04/22/2015 42.23 42.58 42.07 42.53 1,654,322
04/21/2015 42.68 42.78 42.265 42.42 2,021,923
04/20/2015 43.2 43.25 42.52 42.62 2,534,772
04/17/2015 43.73 43.74 43.26 43.31 1,778,824
04/16/2015 43.89 44.21 43.74 44.01 2,764,346
04/15/2015 44.22 44.29 43.56 43.9 1,543,574
04/14/2015 44.37 44.71 44.175 44.53 1,513,060
04/13/2015 45.43 45.64 44.12 44.21 1,878,497
04/10/2015 45.25 45.61 45.2 45.59 847,003
04/09/2015 45.58 45.68 45.02 45.27 1,015,771
04/08/2015 46.24 46.3 45.43 45.63 795,750
04/07/2015 46.17 46.2199 45.66 45.89 743,809
04/06/2015 45.9 46.71 45.9 46.35 918,400
04/02/2015 45.84 46.19 45.03 45.59 844,981
04/01/2015 46.01 46.18 45.49 45.99 1,790,502
03/31/2015 45.16 45.59 44.65 45.06 1,928,047
03/30/2015 45.04 45.53 44.45 44.52 1,687,963
03/27/2015 44.22 44.22 43.79 44 1,551,108
03/26/2015 43.92 44.12 43.3101 43.34 1,537,393
03/25/2015 45.7 45.71 44.05 44.15 1,730,570
03/24/2015 45.61 45.93 45.4 45.57 1,740,279
03/23/2015 46.85 47.19 46.72 46.72 748,250
03/20/2015 46.81 47.275 46.47 46.9 557,559
03/19/2015 46.8 46.98 46.26 46.4 861,814
03/18/2015 47.07 48.07 46.72 47.77 907,333
03/17/2015 47.24 47.77 47.056 47.54 938,450
03/16/2015 47.15 47.44 46.86 46.91 434,520
03/13/2015 46.84 47.2 46.54 46.86 618,499
03/12/2015 47.3 48.02 47.21 47.57 1,009,928
03/11/2015 46.53 46.58 45.8796 46.52 721,362
03/10/2015 47.25 47.26 46.5939 46.93 720,825
03/09/2015 47.88 47.97 47.41 47.5 708,767
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
*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?