Historical Stock Prices

$19.78
*  
0.73
3.56%
Get X Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading X now
Exchange: NYSE
Industry: Basic Industries
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 02-JUL-2014 TO 02-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 20.55 20.55 19.55 19.78 10,606,670
07/01/2015 20.77 21.0068 20.38 20.51 5,035,575
06/30/2015 21.05 21.13 20.26 20.62 8,851,318
06/29/2015 21.33 21.66 20.89 20.9 7,049,586
06/26/2015 22.05 22.05 21.5 21.6 6,276,365
06/25/2015 22.42 22.52 21.905 22.04 5,463,014
06/24/2015 22.95 23.15 22.26 22.41 6,268,338
06/23/2015 22.57 23.14 22.55 22.91 6,964,857
06/22/2015 23.2 23.22 22.58 22.62 7,445,219
06/19/2015 23.27 23.775 23.1 23.14 4,942,454
06/18/2015 23.39 23.63 22.93 23.39 6,222,772
06/17/2015 23.44 23.6 22.66 23.52 7,920,557
06/16/2015 23.2 23.5 23 23.4 4,957,526
06/15/2015 24.3 24.3 23.24 23.31 9,766,792
06/12/2015 24.19 24.58 23.895 24.56 4,705,080
06/11/2015 24.32 24.61 24.1 24.26 4,005,417
06/10/2015 25.16 25.23 24.12 24.37 7,737,513
06/09/2015 24.68 25.16 24.585 24.68 4,967,083
06/08/2015 24.91 25.23 24.54 24.61 4,322,422
06/05/2015 25.39 25.39 24.77 24.9 5,815,451
06/04/2015 25.47 26.01 25.3 25.55 4,349,749
06/03/2015 25.72 26.95 25.4 25.64 12,012,540
06/02/2015 24.04 25.855 24.04 25.78 10,156,450
06/01/2015 24.37 24.41 23.86 23.89 6,717,834
05/29/2015 24.43 24.885 24.375 24.4 6,608,350
05/28/2015 24.35 24.58 24.11 24.42 4,560,600
05/27/2015 24.35 24.88 24.216 24.64 4,938,084
05/26/2015 24.79 25.01 24.235 24.42 5,849,576
05/22/2015 23.8 25.3 23.5 25.03 11,726,610
05/21/2015 24.39 24.48 23.76 23.91 6,591,286
05/20/2015 24.65 24.65 23.73 24.44 6,708,465
05/19/2015 25.22 25.29 24.16 24.31 7,750,100
05/18/2015 25.77 26.03 25.41 25.48 5,843,155
05/15/2015 26.05 26.19 25.69 26.07 5,736,323
05/14/2015 26.8 27.09 25.84 26.04 8,816,848
05/13/2015 25.86 26.63 25.77 26.33 6,616,527
05/12/2015 25.65 26.58 25.65 25.8 10,602,360
05/11/2015 24.47 25.74 24.37 25.58 8,206,357
05/08/2015 24.09 24.49 23.76 24.32 6,364,250
05/07/2015 23.96 23.96 23.2 23.81 6,351,145
05/06/2015 24.19 24.69 23.87 24.07 7,251,481
05/05/2015 23.98 24.52 23.93 24.01 7,710,319
05/04/2015 23.47 24.08 23.41 23.74 8,528,895
05/01/2015 24.3 24.4 23.19 23.26 8,821,785
04/30/2015 23.51 24.36 23.49 24.02 11,891,490
04/29/2015 24.73 25.48 23.4605 23.67 25,299,060
04/28/2015 26.34 27.25 26.12 26.78 12,533,150
04/27/2015 26.95 27.41 26.19 26.26 7,625,906
04/24/2015 27.27 27.62 26.59 26.78 5,882,531
04/23/2015 25.95 27.25 25.52 26.95 8,063,371
04/22/2015 26.03 26.15 25.59 25.78 5,363,722
04/21/2015 25.4 26.38 25.1596 25.85 7,730,749
04/20/2015 25.49 25.91 25.07 25.55 5,865,544
04/17/2015 25.76 25.98 25.31 25.42 8,196,963
04/16/2015 27.38 27.4 26.105 26.15 10,890,570
04/15/2015 26.08 27.68 25.93 27.33 11,700,450
04/14/2015 25.21 25.95 24.9001 25.9 7,546,463
04/13/2015 24.68 25.05 24.4 24.86 4,900,266
04/10/2015 24.91 25.17 24.5 24.72 4,589,558
04/09/2015 24.2 25.33 24.05 25.12 7,417,664
04/08/2015 24.98 25.3501 24.19 24.22 5,625,985
04/07/2015 24.66 24.89 24.1 24.65 7,532,206
04/06/2015 24.6 24.76 24.0332 24.5 6,561,909
04/02/2015 23.67 24.73 23.56 24.66 5,465,824
04/01/2015 24.25 24.33 23.71 23.85 6,383,903
03/31/2015 24.79 25.25 24.25 24.4 8,173,205
03/30/2015 24.96 25.75 24.74 25.44 6,605,802
03/27/2015 24.32 24.795 24.1 24.78 5,425,308
03/26/2015 24.76 25.32 24.04 24.84 8,118,850
03/25/2015 25.11 25.62 24.74 24.81 8,541,642
03/24/2015 23.99 24.87 23.93 24.69 9,298,458
03/23/2015 23.16 24.42 23.16 24.19 9,954,877
03/20/2015 22.22 23.19 22.05 23.18 10,439,760
03/19/2015 23.37 23.37 22.1 22.13 12,620,600
03/18/2015 22.04 24 22.01 23.83 13,711,180
03/17/2015 21.94 22.31 21.57 22.22 8,137,833
03/16/2015 21.79 22 21.28 21.96 6,330,693
03/13/2015 22.11 22.41 21.66 21.8 7,024,014
03/12/2015 23.02 23.12 22.43 22.63 7,509,665
03/11/2015 21.99 22.65 21.91 22.59 7,450,645
03/10/2015 22.09 22.52 21.87 22.05 8,299,734
03/09/2015 23.17 23.19 22.54 22.57 6,491,230
03/06/2015 23.78 24.11 23 23.03 8,175,899
03/05/2015 23.17 24.05 22.655 24.01 9,268,641
03/04/2015 22.41 23.61 21.93 23.24 12,455,980
03/03/2015 23.25 23.72 22.545 22.67 9,653,098
03/02/2015 23.92 24.06 23.18 23.82 6,361,283
02/27/2015 24.3 24.37 23.71 23.95 6,082,772
02/26/2015 24.98 24.98 24.15 24.23 5,778,096
02/25/2015 25.22 25.33 24.76 24.91 4,948,906
02/24/2015 24.46 25.26 24.3 25.13 6,477,732
02/23/2015 24.46 24.585 23.88 24.28 6,742,396
02/20/2015 24.55 24.8 24.325 24.62 5,530,770
02/19/2015 24.63 24.8301 24.15 24.55 10,221,870
02/18/2015 25.9 26.3 25.33 25.45 7,322,736
02/17/2015 26.28 26.36 25.64 26.11 6,336,732
02/13/2015 25.6 26.6 25.55 26.36 11,860,810
02/12/2015 24.88 25.29 24.67 25.24 5,798,094
02/11/2015 24.28 24.6 23.76 24.42 5,865,845
02/10/2015 24.51 24.83 23.84 24.43 7,321,486
02/09/2015 23.34 24.81 23.34 24.55 11,165,420
02/06/2015 23.5 23.59 22.91 23.19 9,775,011
02/05/2015 23.96 24.21 23.22 23.43 13,720,080
02/04/2015 25.09 25.22 23.96 24.23 13,864,860
02/03/2015 24.6 25.88 24.31 25.7 13,640,280
02/02/2015 24.5 25 23.58 24.19 12,436,650
01/30/2015 22.65 24.46 22.59 24.44 15,550,990
01/29/2015 23.68 23.68 22.06 23.07 21,792,250
01/28/2015 23.35 24.5 22.63 23.58 34,674,230
01/27/2015 21.03 21.85 20.8101 21.27 15,381,960
01/26/2015 20.52 21.45 20.13 21.33 12,985,180
01/23/2015 22 22.16 20.55 20.58 18,056,690
01/22/2015 22.3 22.91 21.68 22.71 8,778,513
01/21/2015 21.54 22.42 21.42 22.06 7,708,360
01/20/2015 22.15 22.22 21.39 21.58 6,400,918
01/16/2015 21.74 22.09 21.47 22.01 8,081,454
01/15/2015 22.89 22.99 21.59 21.61 9,812,675
01/14/2015 22.35 22.47 21.62 22.41 12,120,220
01/13/2015 23.6 23.63 22.8 22.9 9,255,730
01/12/2015 24.1 24.1 23 23.38 8,415,398
01/09/2015 25.04 25.06 24.35 24.57 5,926,582
01/08/2015 24.9 25.49 24.32 25.18 6,054,615
01/07/2015 24.93 25.47 24.52 24.64 5,151,428
01/06/2015 25.37 25.68 24.57 24.58 10,056,770
01/05/2015 26.17 26.21 25.01 25.35 6,534,138
01/02/2015 27.19 27.49 26.31 26.59 4,610,537
12/31/2014 27.25 27.39 26.52 26.74 4,390,223
12/30/2014 26.76 27.71 26.75 27.12 3,986,360
12/29/2014 26.62 27.42 26.6116 26.9 3,754,018
12/26/2014 26.82 27 26.43 26.65 3,217,018
12/24/2014 26.4 26.67 26.03 26.51 3,208,900
12/23/2014 26.49 27.26 26.27 26.4 6,093,130
12/22/2014 28.73 28.805 26 26.19 13,584,470
12/19/2014 28.78 28.9 28.39 28.59 6,166,373
12/18/2014 29.52 29.62 28.315 28.65 7,433,636
12/17/2014 27.94 28.9023 27.52 28.68 6,061,255
12/16/2014 27.74 29.25 27.61 27.9 6,795,377
12/15/2014 28.05 28.45 27.5 27.71 7,135,538
12/12/2014 28.24 29.05 27.77 27.82 6,259,292
12/11/2014 28.8 29.13 28.23 28.54 8,057,402
12/10/2014 30.51 30.54 29.03 29.08 8,261,890
12/09/2014 29.29 31.435 29.21 31.04 7,517,950
12/08/2014 31.88 31.93 29.83 30.04 7,847,435
12/05/2014 32.37 32.9 32.03 32.1 5,254,708
12/04/2014 32.24 32.69 31.7801 32.2 5,299,827
12/03/2014 31.55 32.725 31.35 32.36 6,448,638
12/02/2014 31.43 31.97 31.09 31.2 7,267,955
12/01/2014 32.54 32.61 30.9117 31.16 14,006,230
11/28/2014 34.69 34.81 32.76 33.35 6,298,195
11/26/2014 36.03 36.1 35.15 35.34 3,118,914
11/25/2014 35.02 36.32 34.94 35.84 5,081,724
11/24/2014 34.89 35.3 34.73 34.91 5,194,753
11/21/2014 35.98 36.4 34.68 34.69 9,826,590
11/20/2014 34.09 34.4733 33.84 34.35 7,276,554
11/19/2014 35.61 35.61 34.27 34.38 7,227,586
11/18/2014 35.69 36.21 35.5 36 4,564,067
11/17/2014 36.04 36.45 35.44 36.11 4,089,891
11/14/2014 34.97 36.31 34.642 36.24 6,779,450
11/13/2014 35.7 36.39 34.97 35.25 6,928,171
11/12/2014 34.85 35.52 34.58 34.78 7,117,076
11/11/2014 36.41 36.45 35.02 35.06 7,744,822
11/10/2014 37.65 38.0399 36.61 36.7 4,453,788
11/07/2014 36.49 37.72 36.35 37.57 6,111,928
11/06/2014 36.36 36.55 35.11 36.1 9,576,870
11/05/2014 36.64 36.828 35.5 36.36 8,128,783
11/04/2014 39.02 39.15 35.82 36.57 12,151,660
11/03/2014 39.8 39.83 38.9 39.14 6,359,926
10/31/2014 39.33 40.25 38.5 40.04 13,650,610
10/30/2014 39.67 40.089 38.67 38.94 8,932,197
10/29/2014 42.17 42.25 39.55 40.08 17,721,850
10/28/2014 36.36 38.375 36.36 38.15 8,083,146
10/27/2014 36.54 36.95 35.51 36.3 6,542,427
10/24/2014 36.8 37.06 36 36.92 4,298,460
10/23/2014 35.79 37.2 35.65 36.76 6,591,147
10/22/2014 36.33 36.36 35.17 35.24 6,901,220
10/21/2014 35.51 36.65 35.16 36.16 11,101,300
10/20/2014 33.73 34 33.01 33.97 5,770,367
10/17/2014 33.52 35.67 33.5 33.63 11,876,860
10/16/2014 31.88 33.88 31.72 32.88 10,862,230
10/15/2014 32 33.35 30.57 32.9 10,181,960
10/14/2014 32.42 33.75 31.32 32.8 11,068,310
10/13/2014 32.87 34 32.12 32.18 9,964,817
10/10/2014 33.57 33.9899 32.21 32.55 11,722,810
10/09/2014 36.18 36.41 33.77 33.9 13,841,580
10/08/2014 35.5 36.92 33.97 36.58 11,897,150
10/07/2014 35.52 36.62 35.21 35.54 7,907,645
10/06/2014 36.78 37.08 35.32 35.73 8,014,484
10/03/2014 37.07 37.56 36.07 36.34 7,840,491
10/02/2014 36.55 37.2 35.1901 36.9 11,966,600
10/01/2014 38.94 38.95 36.65 37.13 12,461,450
09/30/2014 40.7 40.9499 39.15 39.17 12,226,600
09/29/2014 40.97 41.41 40.5 40.63 6,599,823
09/26/2014 41.75 42.14 41.28 41.5 6,450,793
09/25/2014 42.55 42.6 41.23 41.77 7,122,568
09/24/2014 44.06 44.18 41.82 42.71 10,082,470
09/23/2014 43.78 44.4698 43.74 43.9 4,980,532
09/22/2014 44.59 44.87 43.42 43.85 6,102,343
09/19/2014 45.75 46.43 44.9 45.19 7,233,904
09/18/2014 45.64 46.07 45.2 46 8,641,165
09/17/2014 45.86 46.55 44.61 45.61 21,074,870
09/16/2014 39.44 41.66 39.12 41.41 9,100,426
09/15/2014 39.99 40.34 39.4 39.66 4,173,896
09/12/2014 40.21 40.2887 39.52 39.92 6,138,149
09/11/2014 38.27 40.27 38.21 40.2 7,706,512
09/10/2014 38.51 38.64 37.9 38.38 5,389,382
09/09/2014 39.48 39.67 38.295 38.48 5,997,229
09/08/2014 40.16 40.3555 39.21 39.49 4,220,104
09/05/2014 40.02 40.29 39.54 40.14 4,717,409
09/04/2014 39.33 40.93 39.31 40.15 11,497,840
09/03/2014 39.37 39.69 38.85 39.13 10,264,490
09/02/2014 38.62 38.62 37.84 38.14 4,915,846
08/29/2014 37.74 38.68 37.71 38.65 5,186,943
08/28/2014 38.61 38.69 37.31 37.55 7,865,039
08/27/2014 39.51 39.56 38.57 39.03 5,542,989
08/26/2014 38.82 39.575 38.71 39.49 6,183,406
08/25/2014 39.07 39.2 38.32 38.8 8,093,468
08/22/2014 36.56 37.99 36.42 37.81 9,259,251
08/21/2014 37.38 37.38 36.77 36.83 5,187,389
08/20/2014 37.45 37.97 37.34 37.42 4,961,847
08/19/2014 37.96 38.49 37.63 37.65 5,290,554
08/18/2014 36.49 38.39 36.49 37.88 8,167,754
08/15/2014 36.92 37.03 36.136 36.38 7,152,294
08/14/2014 35.98 36.87 35.85 36.84 5,995,462
08/13/2014 35.57 36.21 35.42 36.11 5,217,836
08/12/2014 35.56 35.85 35.29 35.68 4,389,866
08/11/2014 35.48 35.89 35.41 35.54 4,927,494
08/08/2014 34.37 35.45 34.34 35.4 5,522,959
08/07/2014 34.78 35.15 34.44 34.77 5,773,696
08/06/2014 34.54 35.42 34.35 34.78 8,828,148
08/05/2014 33.93 35.04 33.57 34.84 12,357,180
08/04/2014 34.11 34.49 33.55 34 8,528,602
08/01/2014 33.5 34.73 33.17 33.44 12,826,040
07/31/2014 32.45 33.85 32.25 33.49 13,249,700
07/30/2014 31.58 33.45 31.21 33.03 28,927,370
07/29/2014 27.98 28.39 27.63 27.67 7,819,059
07/28/2014 27.76 28.07 27.5028 27.84 4,516,524
07/25/2014 27.5 27.97 27.195 27.72 3,557,258
07/24/2014 27.94 28.04 27.35 27.48 4,830,206
07/23/2014 27.41 28.03 27.37 27.78 4,840,217
07/22/2014 27.32 27.75 27.3 27.46 6,662,552
07/21/2014 27.6 28.04 26.83 27.11 8,407,433
07/18/2014 26.62 27.69 26.59 27.38 6,572,217
07/17/2014 26.6 26.98 26.43 26.6 5,711,860
07/16/2014 26.3 26.86 26.07 26.84 7,194,753
07/15/2014 26.24 26.62 25.67 25.97 8,353,576
07/14/2014 27.59 27.59 26.11 26.16 14,937,180
07/11/2014 26.78 28.3 26.345 27.64 15,799,730
07/10/2014 26.56 27.37 26.5 26.78 7,739,367
07/09/2014 27.19 27.4864 26.935 27.1 5,701,882
07/08/2014 27.12 27.36 26.67 27.14 4,880,950
07/07/2014 27.05 27.34 26.72 27.09 5,421,202
07/03/2014 27.14 27.75 27.09 27.35 5,121,307
07/02/2014 26.07 27 26.05 26.94 7,753,992
*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?