Historical Stock Prices

TTM 
$34.35
*  
0.21
0.61%
Get TTM Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 34.54 34.7 34.155 34.35 1,461,721
07/01/2015 35.44 35.665 34.54 34.56 2,046,888
06/30/2015 34.77 34.89 34.34 34.47 1,556,312
06/29/2015 34.42 34.6 33.98 34.01 1,592,458
06/26/2015 35.26 35.26 34.83 34.9 1,216,308
06/25/2015 35.04 35.66 34.93 34.98 2,249,960
06/24/2015 34.74 35.045 34.38 34.99 2,105,601
06/23/2015 35.41 35.45 35.14 35.23 1,734,044
06/22/2015 35.36 35.69 35.25 35.57 2,253,157
06/19/2015 34.8 35.07 34.6501 34.77 1,673,614
06/18/2015 35.41 35.64 35.33 35.37 2,442,638
06/17/2015 34.6 34.78 34.225 34.73 1,462,398
06/16/2015 34.59 34.82 34.38 34.56 1,646,565
06/15/2015 34.39 34.69 34.18 34.38 1,745,207
06/12/2015 34.02 34.42 33.96 34.33 2,212,950
06/11/2015 34.6 34.8 34.15 34.61 2,228,605
06/10/2015 35.48 35.71 34.99 35.34 2,815,251
06/09/2015 35.03 35.18 34.5 34.58 1,576,282
06/08/2015 34.79 35.08 34.6 34.64 1,899,316
06/05/2015 35.39 35.49 34.56 34.97 3,595,771
06/04/2015 36.44 36.8075 35.89 36.09 2,210,728
06/03/2015 37.12 37.14 36.55 36.79 2,023,087
06/02/2015 37.51 37.6285 37.13 37.25 1,318,936
06/01/2015 38.35 38.49 37.74 37.91 1,506,726
05/29/2015 38.7 38.88 38.07 38.3 2,011,630
05/28/2015 38.5 38.99 38.39 38.6 1,504,132
05/27/2015 38.01 38.24 37.56 37.9 2,675,814
05/26/2015 39.87 40.4 37.78 37.84 4,709,571
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
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
12/05/2014 45.97 46.24 45.45 45.9 994,428
12/04/2014 46.48 46.48 45.19 45.39 1,026,682
12/03/2014 45.99 47.3755 45.99 47.04 1,242,968
12/02/2014 45.73 45.97 45.27 45.92 683,483
12/01/2014 46.16 46.23 45.3 45.61 854,414
11/28/2014 46.02 46.31 45.38 45.66 818,091
11/26/2014 46.1 46.38 44.8 44.83 2,033,393
11/25/2014 46.79 46.91 45.99 46.09 1,020,508
11/24/2014 47.28 47.28 46.31 46.47 1,274,517
11/21/2014 47.2 47.9202 47.2 47.54 1,113,238
11/20/2014 46.22 47.01 46.11 46.8 924,042
11/19/2014 46.31 46.89 46.24 46.7 737,913
11/18/2014 47.71 47.94 47.13 47.16 910,731
11/17/2014 46.86 48.18 46.72 47.68 1,538,822
11/14/2014 45.7 46.1 44.67 45.29 1,392,597
11/13/2014 46.48 46.84 46.19 46.5 758,460
11/12/2014 46.55 47.1 46.35 46.88 811,409
11/11/2014 46.45 46.48 45.57 46.05 930,494
11/10/2014 46.15 46.54 46 46.54 714,804
11/07/2014 47.03 47.45 46.29 46.54 913,919
11/06/2014 46.63 47.66 46.5901 47.55 1,036,682
11/05/2014 46.69 47.02 46.13 46.79 634,260
11/04/2014 45.92 46.32 45.57 46.2 788,171
11/03/2014 46.65 46.89 45.53 45.88 1,168,322
10/31/2014 46.71 47.17 46.04 47.1 1,731,260
10/30/2014 46.35 46.38 45.12 45.76 1,169,673
10/29/2014 47.06 47.2 45.53 45.86 1,355,740
10/28/2014 45.13 46.61 44.92 46.61 960,861
10/27/2014 45.1 45.37 44.53 44.86 865,733
10/24/2014 45.59 45.94 45.35 45.59 617,813
10/23/2014 45.75 46.05 45.37 45.44 715,598
10/22/2014 46.09 46.52 45.21 45.25 968,137
10/21/2014 44.93 45.92 44.65 45.88 2,167,145
10/20/2014 43.21 44.41 42.86 44.39 1,686,123
10/17/2014 41.86 42.72 41.86 42.5 1,368,246
10/16/2014 42.5 42.51 41.09 41.76 1,893,310
10/15/2014 43.37 43.75 42.16 43.57 2,731,199
10/14/2014 42.82 44.19 42.81 43.37 993,261
10/13/2014 42.94 43.76 42.8 42.94 832,316
10/10/2014 43.33 43.81 42.48 42.71 1,622,930
10/09/2014 44.81 44.81 43.58 44.07 1,442,099
10/08/2014 44.17 44.98 43.57 44.9 881,315
10/07/2014 44.34 44.34 43.65 43.68 899,512
10/06/2014 45.2 45.73 44.07 44.13 1,173,021
10/03/2014 45.12 45.87 44.98 45 1,059,732
10/02/2014 43.81 44.65 43.34 44.55 959,751
10/01/2014 43.735 44.62 43.71 44.1 1,389,745
09/30/2014 43.46 43.98 43.16 43.71 1,365,058
09/29/2014 44.2 44.2 43.32 43.53 1,505,611
09/26/2014 43.91 44.72 43.62 44.68 1,757,580
09/25/2014 44.86 44.945 42.8 42.88 2,810,352
09/24/2014 45.61 46.03 44.94 44.98 1,612,680
09/23/2014 46.85 46.85 45.35 45.49 1,506,401
09/22/2014 47.8 48.098 47.33 47.56 1,533,695
09/19/2014 46.86 46.93 46.51 46.71 1,203,563
09/18/2014 47.17 47.17 46.725 46.78 1,726,858
09/17/2014 46.25 46.36 45.59 46.16 1,291,833
09/16/2014 46.12 46.25 45.66 46.04 1,710,244
09/15/2014 47.14 47.6327 46.94 46.98 1,245,191
09/12/2014 47.33 47.52 46.66 47.26 1,404,924
09/11/2014 46.78 47.86 46.77 47.18 1,167,353
09/10/2014 47.2 47.37 46.55 46.91 952,767
09/09/2014 47.9 48.17 46.93 47.17 996,309
09/08/2014 47.62 47.94 47.61 47.86 1,074,470
09/05/2014 47.8 47.8 47.06 47.58 1,538,527
09/04/2014 47.88 48.88 47.27 48.2 1,650,136
09/03/2014 48.51 48.66 47.95 48.16 1,612,236
09/02/2014 48.16 48.64 47.7801 48.32 1,367,872
08/29/2014 47.89 48.26 47.6642 48.19 771,837
08/28/2014 48 48 47.05 47.57 902,809
08/27/2014 47.86 48.17 47.27 48.05 870,383
08/26/2014 46.95 47.479 46.86 47.27 1,095,533
08/25/2014 46.5 46.82 46.03 46.73 981,326
08/22/2014 46.69 47.015 46.03 46.79 917,263
08/21/2014 46.79 47.3 46.31 46.77 1,216,950
08/20/2014 45.83 47 45.81 46.75 1,307,409
08/19/2014 45.76 46.19 45.51 46.05 1,127,870
08/18/2014 44.34 45.598 44.34 45.55 1,683,216
08/15/2014 43.72 44.3 43.54 44.27 2,113,743
08/14/2014 42.54 43.88 41.6191 43.82 1,630,459
08/13/2014 41.92 42.38 41.92 42.2 1,086,460
08/12/2014 41.42 42.17 41.16 41.84 1,669,124
08/11/2014 40.14 41.58 40.13 41.11 2,977,271
08/08/2014 38.26 38.31 37.33 38.24 1,436,997
08/07/2014 38.96 39.46 38.5 38.65 1,003,341
08/06/2014 39.13 39.84 38.66 38.83 1,026,825
08/05/2014 39.92 40.16 39.36 39.56 984,585
08/04/2014 39.35 39.88 39.24 39.7 713,680
08/01/2014 38.65 39.3 38.52 39.11 1,023,802
07/31/2014 39.51 39.6 38.98 39.32 1,155,718
07/30/2014 40.4 40.41 39.5 39.71 1,173,368
07/29/2014 40.59 40.82 40.06 40.19 766,585
07/28/2014 40.37 40.7 39.86 40.43 1,683,755
07/25/2014 40.32 41.28 40.05 40.52 1,462,459
07/24/2014 42.28 42.335 41.47 41.52 1,204,976
07/23/2014 42.5 42.52 41.97 42.19 880,077
07/22/2014 42.55 42.83 42.5 42.63 1,173,152
07/21/2014 41.78 42.05 41.44 41.64 832,264
07/18/2014 41.76 42.28 41.71 42.01 695,861
07/17/2014 42.02 42.35 41.5 41.64 1,143,471
07/16/2014 41.87 42.44 41.6 41.69 1,014,488
07/15/2014 41.29 41.73 41.01 41.58 1,122,373
07/14/2014 41.01 41.49 40.93 41.03 1,154,363
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
*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?