Home > Quotes > X > Historical Prices

Historical Stock Prices

X 
$18.32
*  
0.45
  negative  
2.52%
Get X Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 18.21 18.53 18.11 18.32 8,001,798
05/16/2013 17.96 18.41 17.65 17.87 8,286,610
05/15/2013 18.45 18.45 17.91 18.07 8,696,314
05/14/2013 18.5 19.13 18.25 18.5 8,856,634
05/13/2013 19.18 19.18 18.43 18.56 7,337,607
05/10/2013 19.11 19.265 18.59 19.23 8,870,715
05/09/2013 19.27 19.33 18.83 18.97 6,980,050
05/08/2013 18.42 19.47 18.32 19.26 11,270,380
05/07/2013 18.29 18.66 18.19 18.23 5,761,694
05/06/2013 18.28 18.35 17.8 18.11 5,458,925
05/03/2013 17.49 18.23 17.4 18.14 9,458,750
05/02/2013 17.44 17.45 16.9 17.06 5,950,969
05/01/2013 17.62 17.62 16.97 17.3 7,576,701
04/30/2013 16.85 17.8 16.7 17.8 9,934,128
04/29/2013 17.45 17.89 17.26 17.54 8,637,434
04/26/2013 17.53 17.545 17.01 17.36 8,719,764
04/25/2013 17.31 17.9 17.01 17.62 12,794,170
04/24/2013 16.36 17.16 16.35 17.06 8,902,464
04/23/2013 16.4 16.64 15.96 16.18 9,568,156
04/22/2013 16.45 16.51 15.8 16.28 9,380,948
04/19/2013 16.64 16.76 16.1 16.39 7,004,140
04/18/2013 16.28 16.88 16.06 16.44 10,530,710
04/17/2013 16.37 16.5 16.01 16.26 9,158,735
04/16/2013 16.87 16.97 16.38 16.62 9,439,512
04/15/2013 17.24 17.24 16.51 16.63 13,475,180
04/12/2013 17.53 17.6 17.09 17.45 8,128,539
04/11/2013 17.76 18.01 17.4199 17.55 8,438,213
04/10/2013 18.12 18.19 17.72 17.83 7,985,565
04/09/2013 17.44 18.31 17.375 17.99 11,343,980
04/08/2013 17.3 17.6 17.02 17.23 5,721,221
04/05/2013 17.26 17.53 17.01 17.28 10,836,410
04/04/2013 17.49 17.84 17.22 17.55 10,465,570
04/03/2013 17.69 17.7701 16.87 17.44 16,191,290
04/02/2013 18.44 18.52 17.4 17.65 22,237,210
04/01/2013 19.5 19.56 18.615 18.72 9,031,689
03/28/2013 19.82 19.82 19.36 19.5 6,678,508
03/27/2013 19.72 19.94 19.55 19.82 6,098,438
03/26/2013 19.85 19.96 19.46 19.96 5,853,632
03/25/2013 19.82 19.88 19.4 19.73 4,524,595
03/22/2013 19.75 19.965 19.7 19.81 5,139,916
03/21/2013 19.26 20.01 19.25 19.7 9,238,234
03/20/2013 19.67 19.79 19.19 19.45 11,382,520
03/19/2013 20.01 20.23 19.4 19.64 9,655,503
03/18/2013 19.8 20.2997 19.75 20.11 5,511,223
03/15/2013 19.84 20.3 19.82 20.21 7,773,717
03/14/2013 20.12 20.15 19.55 19.82 11,131,000
03/13/2013 20.63 20.6699 19.82 20.04 9,413,147
03/12/2013 20.76 21.07 20.4 20.69 5,623,729
03/11/2013 20.83 20.962 20.6 20.74 4,532,744
03/08/2013 20.97 21.36 20.7 20.93 6,873,201
03/07/2013 20.77 21.15 20.65 20.67 6,034,066
03/06/2013 20.12 20.82 20.08 20.76 7,035,264
03/05/2013 20.3 20.59 19.93 19.99 6,803,863
03/04/2013 20.35 20.36 19.7587 20.03 7,364,009
03/01/2013 20.6 20.64 20.1 20.31 8,068,514
02/28/2013 21.09 21.25 20.73 20.84 6,558,158
02/27/2013 20.57 21.32 20.56 21.05 7,831,963
02/26/2013 20.68 20.76 20.14 20.71 9,282,268
02/25/2013 21.51 21.62 20.5 20.51 5,798,216
02/22/2013 21.62 21.68 20.9 21.33 6,322,952
02/21/2013 21.75 21.94 21.1299 21.37 9,014,616
02/20/2013 23.13 23.17 21.94 22.01 6,273,416
02/19/2013 23.28 24 23.045 23.14 7,454,290
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.