Quantcast

Historical Stock Prices

NAV 
$40.15
*  
0.88
2.24%
Get NAV Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading NAV 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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 39.44 40.32 39.21 40.15 906,255
05/17/2018 38.73 39.5 38.5 39.27 395,830
05/16/2018 38.02 39.03 37.79 38.69 436,070
05/15/2018 37.62 38.16 37.255 38.06 396,933
05/14/2018 37.93 38.3781 37.75 37.81 248,999
05/11/2018 38.09 38.55 37.6901 37.95 269,248
05/10/2018 37.2 38.21 36.78 38.11 405,646
05/09/2018 37.59 38.42 37 37.12 645,108
05/08/2018 36.7 37.45 36.59 37.39 382,245
05/07/2018 35.85 36.95 35.85 36.71 341,222
05/04/2018 34.56 35.94 34.4 35.66 332,761
05/03/2018 34.68 34.91 33.53 34.83 427,677
05/02/2018 34.79 35.96 34.59 34.95 639,987
05/01/2018 34.55 34.97 33.59 34.9 953,025
04/30/2018 35.58 35.75 34.75 34.81 606,501
04/27/2018 35.9 35.9 35.02 35.5 493,452
04/26/2018 36.71 36.71 35.8 35.97 385,244
04/25/2018 36.6 36.76 35.6 36.25 832,522
04/24/2018 38.5 38.5 35.52 36.29 886,061
04/23/2018 38.25 38.61 37.72 38 500,989
04/20/2018 39.15 39.29 38.08 38.21 685,543
04/19/2018 40 40.49 38.81 39.21 993,105
04/18/2018 41.26 42.97 39.23 40.03 3,667,409
04/17/2018 41.06 41.46 40.2 40.94 1,186,090
04/16/2018 38.95 41.4 38.28 40.71 3,200,828
04/13/2018 37.87 37.87 36.71 37.06 785,241
04/12/2018 37.06 37.71 36.31 37.44 1,034,089
04/11/2018 35.5 37.72 35.395 36.79 1,467,056
04/10/2018 33.82 36.4 33.82 35.74 1,289,230
04/09/2018 35 35.36 33.3901 33.51 988,386
04/06/2018 35.48 36.04 34.485 34.76 1,007,026
04/05/2018 34.85 36.38 34.77 36.2 972,206
04/04/2018 33.64 34.72 33.3101 34.61 669,803
04/03/2018 33.96 34.9 33.64 34.32 897,312
04/02/2018 34.69 34.73 33.23 33.62 1,141,891
03/29/2018 32.86 35.24 32.72 34.97 1,830,150
03/28/2018 32.51 32.92 32.28 32.55 598,229
03/27/2018 33.16 33.65 32.34 32.55 671,386
03/26/2018 32.2 33 31.56 32.98 674,264
03/23/2018 32.44 32.73 31.62 31.63 657,890
03/22/2018 33.8 33.8 32.32 32.38 657,666
03/21/2018 33.78 34.32 33.236 34.22 591,119
03/20/2018 33.95 34.68 33.78 33.81 483,987
03/19/2018 35 35.1 33.3401 33.73 877,799
03/16/2018 34.58 35.35 34.51 35.31 834,916
03/15/2018 34.68 34.71 33.92 34.63 951,536
03/14/2018 35.33 35.41 34.19 34.67 1,156,338
03/13/2018 35.04 35.33 34.54 35.13 964,272
03/12/2018 37.25 37.87 34.809 34.99 1,967,053
03/09/2018 38.87 39.29 36.23 37.34 2,302,422
03/08/2018 38.44 39.34 36.98 38.17 2,704,626
03/07/2018 36.5 37.05 36.06 37.04 1,435,536
03/06/2018 37.76 37.83 36.68 37.03 708,432
03/05/2018 36 37.8 35.84 37.62 1,042,088
03/02/2018 36.64 36.67 35.65 36.06 1,260,126
03/01/2018 38.6 38.84 36.52 36.76 1,308,955
02/28/2018 38.94 39.21 37.26 37.32 843,286
02/27/2018 39.03 39.37 38.72 38.96 593,199
02/26/2018 39.45 39.69 38.18 39.01 599,343
02/23/2018 40.24 40.6 38.85 39.16 519,885
02/22/2018 39.87 40.53 39.61 40 513,939
02/21/2018 39.61 40.72 39.38 39.63 663,246
02/20/2018 38.35 40.16 38.055 39.49 1,080,760
*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?

Smart Portfolio