Historical Stock Prices

TTM 
$30.38
*  
0.33
1.07%
Get TTM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 30.59 30.7 30.21 30.38 838,737
04/28/2016 31.03 31.24 30.62 30.71 762,314
04/27/2016 31.48 31.69 31.25 31.37 946,153
04/26/2016 31.15 31.56 31.08 31.55 1,164,179
04/25/2016 30.93 30.99 30.28 30.56 1,053,886
04/22/2016 30.86 31.4 30.86 31.3 1,132,032
04/21/2016 31 31 30.54 30.89 964,786
04/20/2016 30.59 31 30.59 30.8 929,306
04/19/2016 30.87 31.16 30.61 30.79 1,070,723
04/18/2016 30.49 30.87 30.44 30.54 1,412,799
04/15/2016 30.8 31.05 30.61 31.02 901,923
04/14/2016 31.02 31.34 30.725 30.84 1,028,176
04/13/2016 30.32 31.1 30.32 31.06 1,767,341
04/12/2016 29.47 29.74 29.27 29.7 1,387,392
04/11/2016 28.87 29.28 28.86 29.08 2,011,848
04/08/2016 27.92 28.32 27.91 28.06 877,410
04/07/2016 27.91 28.02 27.58 27.71 1,246,993
04/06/2016 28.02 28.09 27.73 28.06 1,168,948
04/05/2016 27.86 27.96 27.44 27.82 1,474,301
04/04/2016 29.2 29.47 28.91 28.95 1,566,758
04/01/2016 28.3 28.76 28.1 28.72 912,458
03/31/2016 28.94 29.19 28.9 29.05 881,586
03/30/2016 29.21 29.4589 28.795 29.03 1,715,476
03/29/2016 27.73 28.8 27.67 28.67 1,999,612
03/28/2016 27.31 27.38 27.01 27.31 712,982
03/24/2016 27.26 27.59 26.97 27.59 917,669
03/23/2016 28.03 28.03 27.31 27.52 1,503,262
03/22/2016 28.07 28.26 27.765 28.08 962,910
03/21/2016 27.96 28.39 27.95 28.08 1,057,691
03/18/2016 27.56 27.7 27.28 27.62 1,004,309
03/17/2016 26.94 27.19 26.6975 27.13 860,918
03/16/2016 26.65 27.04 26.48 27.04 1,496,758
03/15/2016 26.84 26.88 26.2498 26.46 1,326,259
03/14/2016 27.45 27.51 26.76 27.17 1,103,797
03/11/2016 26.22 27.04 26.22 26.86 1,725,957
03/10/2016 25.99 26.17 25.415 25.76 1,301,280
03/09/2016 26.02 26.02 25.4 25.78 1,654,792
03/08/2016 25.93 25.93 25.15 25.18 1,034,097
03/07/2016 25.68 26.29 25.6 26.19 1,247,002
03/04/2016 25.79 26.0244 25.59 25.76 1,207,790
03/03/2016 24.89 25.71 24.86 25.71 2,457,766
03/02/2016 23.73 23.88 23.55 23.83 1,902,446
03/01/2016 23.28 23.89 23.25 23.73 1,608,025
02/29/2016 22.31 22.49 22.16 22.23 2,351,016
02/26/2016 22.34 22.6 22.2 22.35 1,884,893
02/25/2016 22.09 22.29 21.75 22.29 2,003,487
02/24/2016 22.36 23.175 22.06 23.07 2,342,072
02/23/2016 23.59 23.64 22.95 23.04 1,006,317
02/22/2016 23.51 23.96 23.46 23.96 1,413,663
02/19/2016 23.09 23.28 22.89 23.18 978,768
02/18/2016 23.04 23.35 22.98 23.09 1,411,422
02/17/2016 22.9 23.305 22.74 22.96 1,380,733
02/16/2016 22.23 22.48 21.89 22.13 1,485,440
02/12/2016 21.93 22.6 21.36 21.54 2,321,031
02/11/2016 20.62 20.79 20 20.56 3,173,845
02/10/2016 21.76 22.7198 21.7 22.41 3,371,731
02/09/2016 22.81 23.3 22.64 22.96 2,369,346
02/08/2016 23.95 23.9911 23.27 23.79 1,238,096
02/05/2016 24.88 24.95 24.31 24.62 1,104,113
02/04/2016 24.13 24.92 24.13 24.69 1,887,143
02/03/2016 23.89 24.32 23.35 24.22 1,983,966
02/02/2016 24.4 24.53 24.11 24.15 2,482,849
02/01/2016 24.82 25.63 24.75 25.5 2,013,972
01/29/2016 24.55 24.98 24.47 24.98 1,438,606
01/28/2016 24.74 24.88 23.78 23.98 1,932,818
01/27/2016 24.93 25.42 24.63 24.73 1,699,180
01/26/2016 24.58 25.23 24.48 25.22 1,736,044
01/25/2016 24.39 24.81 24.38 24.49 1,511,112
01/22/2016 25.1 25.2 24.87 25.12 1,414,469
01/21/2016 24.21 24.54 23.9 24.46 2,471,986
01/20/2016 24.95 24.95 24.11 24.47 3,131,518
01/19/2016 25.82 25.95 25.43 25.61 1,938,527
01/15/2016 24.93 24.99 24.48 24.84 1,591,982
01/14/2016 26.16 26.18 25.5 26.08 2,360,830
01/13/2016 27.27 27.37 26.415 26.64 2,016,526
01/12/2016 26.61 26.98 26.47 26.8 2,091,704
01/11/2016 26.66 26.73 26.12 26.45 2,242,455
01/08/2016 26.02 26.51 25.545 25.58 1,642,168
01/07/2016 25.62 25.9199 25.13 25.27 2,118,239
01/06/2016 27.05 27.15 26.74 26.92 1,533,361
01/05/2016 28.12 28.17 27.4001 27.67 1,898,196
01/04/2016 28.3 28.36 27.76 28.33 1,442,711
12/31/2015 29.36 29.62 29.27 29.47 570,041
12/30/2015 29.48 29.635 29.27 29.41 762,033
12/29/2015 29.39 29.59 29.2451 29.52 1,003,843
12/28/2015 29.51 29.7 29.1 29.47 1,023,316
12/24/2015 28.81 29.14 28.7 28.93 429,292
12/23/2015 28.64 28.99 28.56 28.7 1,123,805
12/22/2015 28.47 28.63 28.17 28.47 1,496,501
12/21/2015 28.75 28.78 28.38 28.63 749,931
12/18/2015 28.4 28.85 28.31 28.64 1,155,100
12/17/2015 28.8 28.85 28.41 28.43 865,186
12/16/2015 28.3 29.6 28.2499 28.89 1,509,336
12/15/2015 28.02 28.25 27.86 27.86 2,180,485
12/14/2015 27.22 27.5 26.88 27.21 1,813,415
12/11/2015 28.37 28.44 26.915 27.15 3,181,908
12/10/2015 29.08 29.58 29.02 29.21 1,755,051
12/09/2015 29.38 29.58 28.83 29.23 1,231,634
12/08/2015 29.62 30.08 29.51 29.78 2,532,670
12/07/2015 29.86 29.86 28.95 29.27 1,672,968
12/04/2015 29.7 30.12 29.51 29.95 1,372,716
12/03/2015 30.17 30.17 29.56 29.74 1,271,673
12/02/2015 30.76 30.99 30.25 30.36 1,486,273
12/01/2015 31.17 31.4 30.68 30.89 2,458,537
11/30/2015 31.43 31.79 31.34 31.57 2,801,815
11/27/2015 30.86 31.45 30.46 31.03 1,333,480
11/25/2015 30.1 30.4 29.95 30 797,555
11/24/2015 30.12 30.5 29.7 30.1 1,615,018
11/23/2015 30.11 30.59 30.08 30.32 1,504,659
11/20/2015 30.71 30.92 30.32 30.48 890,190
11/19/2015 30.66 30.84 30.46 30.72 1,095,704
11/18/2015 30.55 30.8341 30.32 30.66 1,086,663
11/17/2015 30.7 31.04 30.56 30.71 1,049,994
11/16/2015 30.06 30.58 29.995 30.51 1,737,642
11/13/2015 30.27 30.37 29.931 30.01 1,231,202
11/12/2015 30.94 31.05 30.31 30.34 1,315,315
11/11/2015 30.77 31.13 30.72 31.06 1,659,820
11/10/2015 30.43 30.85 30.2701 30.61 1,619,366
11/09/2015 30.35 30.99 30.23 30.45 2,333,226
11/06/2015 29.35 30.015 28.95 30 1,950,330
11/05/2015 30.5 30.71 30 30.13 1,346,295
11/04/2015 30.7 30.89 30.25 30.36 1,865,276
11/03/2015 29.16 30.45 29.04 29.88 2,833,204
11/02/2015 29.51 29.69 29 29.58 1,448,058
10/30/2015 29.3 29.82 29.2708 29.57 1,253,712
10/29/2015 29.65 29.79 29.4347 29.58 1,533,841
10/28/2015 29.32 29.73 29.19 29.62 1,590,847
10/27/2015 29.26 29.35 28.96 29.14 1,403,109
10/26/2015 29.63 29.84 29.34 29.48 1,104,422
10/23/2015 29.47 29.93 29.28 29.7 1,825,628
10/22/2015 28.94 29.35 28.85 29.1 1,502,696
10/21/2015 29 29.1399 28.74 28.78 1,420,048
10/20/2015 29.18 29.47 28.74 28.9 1,610,020
10/19/2015 28.91 29.21 28.75 29.17 1,397,346
10/16/2015 29.5 29.529 28.83 29.23 2,461,940
10/15/2015 28.9 30 28.9 29.42 3,995,277
10/14/2015 27.1 27.51 26.96 27.36 1,929,823
10/13/2015 27.37 27.57 27.07 27.38 1,464,415
10/12/2015 27.78 27.78 27.3301 27.42 1,334,888
10/09/2015 27.4 27.85 27.29 27.43 2,669,532
10/08/2015 26.37 26.81 26.23 26.67 1,099,003
10/07/2015 26.04 26.78 26 26.48 2,559,563
10/06/2015 25.11 25.53 25.08 25.26 2,050,043
10/05/2015 24.1 24.77 24.04 24.66 2,184,549
10/02/2015 22 23.46 21.8 23.36 2,190,299
10/01/2015 22.5 22.63 21.98 22.33 1,389,780
09/30/2015 22.45 22.53 22.15 22.5 3,189,144
09/29/2015 21.91 21.99 21.68 21.81 2,297,402
09/28/2015 21.75 21.99 21.56 21.73 1,646,497
09/25/2015 23.16 23.22 22.73 22.88 1,527,041
09/24/2015 22.77 22.94 22.25 22.93 1,458,415
09/23/2015 23.46 23.52 22.98 23.21 1,587,934
09/22/2015 23.92 24.04 23.15 23.6 2,178,164
09/21/2015 25.21 25.33 24.92 25.06 1,085,072
09/18/2015 24.83 25.25 24.72 25 3,054,399
09/17/2015 25.65 26.29 25.5 25.79 1,939,605
09/16/2015 25.24 25.92 25.13 25.84 1,366,953
09/15/2015 25.22 25.6 24.99 25.35 2,101,099
09/14/2015 25.76 25.96 25.52 25.72 1,452,066
09/11/2015 25.56 25.92 25.155 25.7 1,632,065
09/10/2015 26.21 26.48 25.94 25.99 3,103,832
09/09/2015 25.65 25.87 25.25 25.32 2,362,419
09/08/2015 24.92 25.09 24.6701 24.83 1,596,577
09/04/2015 24.2 24.505 23.94 24.15 1,896,775
09/03/2015 24.92 25.57 24.9 25.06 1,927,751
09/02/2015 24.5 24.52 24.02 24.41 1,234,730
09/01/2015 24.44 24.64 24.14 24.24 2,202,556
08/31/2015 25.24 25.54 25.13 25.32 1,629,682
08/28/2015 25.35 25.73 25.32 25.65 1,460,689
08/27/2015 25.05 25.72 25.01 25.41 2,827,434
08/26/2015 24.82 25.04 24.0843 24.6 3,771,471
08/25/2015 24.83 25.08 23.5 23.5 3,738,981
08/24/2015 22.36 23.36 21.87 22.49 4,125,863
08/21/2015 25.31 25.32 24.46 24.46 3,266,121
08/20/2015 25.99 26.04 25.65 25.67 2,517,409
08/19/2015 26.6 26.73 26.34 26.51 2,752,307
08/18/2015 26.54 26.85 26.53 26.77 2,118,041
08/17/2015 26.94 27.02 26.63 27.01 2,164,481
08/14/2015 27.23 27.51 26.88 26.89 3,372,030
08/13/2015 26.94 27.455 26.79 26.82 3,190,170
08/12/2015 27.58 27.66 26.96 27.45 4,057,781
08/11/2015 28.83 28.85 28.23 28.46 3,372,197
08/10/2015 29.9 30.38 29.83 30.31 2,177,374
08/07/2015 30 30.59 29.5 29.96 2,716,023
08/06/2015 29.61 29.89 29.45 29.69 2,465,229
08/05/2015 29.28 29.61 29.16 29.26 3,156,122
08/04/2015 29.47 29.58 28.87 28.9 2,527,156
08/03/2015 30.07 30.15 29.545 29.68 2,328,701
07/31/2015 29.74 30.27 29.585 29.66 2,010,048
07/30/2015 29.31 29.57 29.25 29.44 1,476,090
07/29/2015 29.21 29.36 29.05 29.21 1,570,049
07/28/2015 28.74 29.04 28.625 28.85 2,387,392
07/27/2015 29.18 29.2 28.47 28.72 3,318,933
07/24/2015 30.35 30.49 29.6 29.73 3,575,630
07/23/2015 31.15 31.18 30.455 30.49 2,637,685
07/22/2015 30.66 30.73 30.07 30.19 2,274,058
07/21/2015 30.52 30.8 30.38 30.66 1,445,491
07/20/2015 30.7 30.75 30 30.5 2,609,543
07/17/2015 31.08 31.17 30.63 31.1 1,123,837
07/16/2015 31.23 31.27 30.91 31.12 1,697,733
07/15/2015 31.13 31.5 30.72 30.84 2,096,049
07/14/2015 30.77 30.9 30.12 30.74 2,796,965
07/13/2015 31.85 32.185 31.61 31.66 1,289,972
07/10/2015 31.92 31.93 31.34 31.51 1,357,031
07/09/2015 31.3 31.52 31.14 31.14 2,655,129
07/08/2015 31.77 31.77 30.32 30.82 5,152,014
07/07/2015 33.93 33.98 32.62 33.06 4,362,255
07/06/2015 34.26 34.26 33.74 33.81 1,934,554
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
*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?