Quantcast

Historical Stock Prices

$30.07
*  
0.56
1.9%
Get X Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
08/17/2018 29.43 30.335 29.14 30.07 6,477,405
08/16/2018 29.4 29.8 29.1 29.51 6,096,528
08/15/2018 29.31 29.64 28.41 29.03 11,284,260
08/14/2018 30.47 31.06 29.8 29.97 10,291,740
08/13/2018 29.9 30.28 29.6 30.2 7,816,587
08/10/2018 29.81 30.55 29.4 29.97 14,264,350
08/09/2018 30.56 30.83 30.18 30.26 8,341,461
08/08/2018 31.22 31.45 30.17 30.77 12,116,270
08/07/2018 31.92 32.09 31.2 31.23 8,788,877
08/06/2018 32.06 32.08 31.4 31.49 10,705,510
08/03/2018 32.23 32.66 31.73 32.3 12,626,490
08/02/2018 35.15 35.17 32.07 32.13 26,650,910
08/01/2018 36.59 36.6 35.51 35.81 9,662,169
07/31/2018 36.37 36.75 35.85 36.43 6,956,304
07/30/2018 37.25 37.77 36.76 36.81 5,927,734
07/27/2018 37.48 37.81 36.78 37 6,022,937
07/26/2018 36.87 37.299 35.82 37.24 10,984,810
07/25/2018 37.87 38.41 37.49 38.26 5,932,006
07/24/2018 38.34 38.89 37.76 37.87 8,051,911
07/23/2018 37.28 37.73 36.64 37.44 6,670,021
07/20/2018 36.92 37.5 36.56 37.13 5,901,508
07/19/2018 37.53 37.53 36.8 36.93 9,625,301
07/18/2018 36.5 37.79 36.46 37.77 8,860,014
07/17/2018 35.83 36.63 35.83 36.41 4,445,871
07/16/2018 36.17 36.78 35.65 35.93 5,164,134
07/13/2018 36.1 36.49 35.65 36.21 5,152,294
07/12/2018 36.55 36.84 35.88 35.94 6,120,532
07/11/2018 35.69 36.3798 35.36 36.28 6,385,030
07/10/2018 35.75 36.58 35.49 36.53 6,451,234
07/09/2018 35.5 35.75 34.86 35.53 5,838,690
07/06/2018 34.89 35.62 34.24 35.34 7,293,352
07/05/2018 34.29 35.12 34.0501 34.98 7,678,345
07/03/2018 35.32 35.39 33.85 33.93 7,068,478
07/02/2018 34.5 35.64 34.31 35.13 7,582,275
06/29/2018 34.65 35.305 34.65 34.75 7,882,787
06/28/2018 34.62 34.95 33.92 34.65 7,966,195
06/27/2018 35.32 35.68 34.41 34.47 9,017,386
06/26/2018 34.58 35.47 33.76 35.33 13,263,260
06/25/2018 36.49 36.6902 33.81 34.52 14,100,240
06/22/2018 35.78 37.35 35.75 36.91 11,824,260
06/21/2018 35.4 35.97 35.175 35.4 5,333,375
06/20/2018 35.51 35.73 34.53 35.73 7,392,265
06/19/2018 35.37 35.43 34.35 35.15 8,565,215
06/18/2018 35.51 36.3641 35.43 36.12 5,946,803
06/15/2018 37.7 37.75 35.27 36.05 13,500,090
06/14/2018 37.9 37.95 37.28 37.62 5,056,084
06/13/2018 38.04 38.41 37.15 37.38 8,028,865
06/12/2018 37.37 38.3 37.28 37.58 7,209,607
06/11/2018 37.47 37.85 36.87 37.08 6,263,962
06/08/2018 36.78 37.5101 36.71 37.16 6,039,525
06/07/2018 37.56 37.8 36.4601 36.82 7,537,830
06/06/2018 37.9 38.25 36.59 37.55 7,807,000
06/05/2018 37.27 37.9 36.4 36.86 6,388,551
06/04/2018 38.04 38.63 36.861 37.27 8,132,938
06/01/2018 37.38 38.3299 37.1884 37.69 10,741,220
05/31/2018 37.87 39.23 36.46 36.87 17,915,390
05/30/2018 35.54 36.6477 35.52 36.25 6,924,437
05/29/2018 35.06 36.05 35.06 35.22 5,287,388
05/25/2018 35.54 35.86 35.06 35.39 4,650,078
05/24/2018 35.44 36.01 35.03 35.77 6,244,212
05/23/2018 35.38 35.64 34.7634 35.44 6,484,399
05/22/2018 35.5 36.59 35.45 35.81 9,706,289
05/21/2018 36 36.09 34.17 35.06 15,872,950
05/18/2018 37.22 37.905 36.45 36.46 8,854,698
05/17/2018 37.58 38.1 37.06 37.54 7,461,533
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for X

Research Brokers before you trade

Want to trade FX?

Smart Portfolio