AGILENT TECHNOLOGIES $45.59

down -0.65


23/5/2013 10:23 AM  |  NYSE : A  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

A historical data

Date Open High Low Close Volume
5/22/2013 46.72 47.47 46.07 46.24 54214
5/21/2013 46.30 46.96 46.21 46.75 40207
5/20/2013 45.48 47.45 45.39 46.34 56984
5/17/2013 45.02 45.83 44.99 45.56 32479
5/16/2013 45.43 45.84 44.97 44.99 48910
5/15/2013 44.90 46.49 44.89 45.68 102890
5/14/2013 42.98 44.06 42.88 43.97 60827
5/13/2013 43.43 43.56 42.72 43.04 42574
5/10/2013 43.12 43.85 43.04 43.63 46621
5/9/2013 42.97 43.20 42.63 43.16 31587
5/8/2013 42.40 42.95 42.30 42.94 21198
5/7/2013 42.18 42.41 41.90 42.40 35241
5/6/2013 41.44 42.12 41.39 42.00 28194
5/3/2013 41.93 42.55 41.54 41.55 47401
5/2/2013 41.49 41.72 41.24 41.48 34377
5/1/2013 41.42 41.74 41.26 41.31 27263
4/30/2013 41.20 41.66 40.95 41.44 34514
4/29/2013 41.64 41.68 41.05 41.46 25409
4/26/2013 42.44 42.57 40.69 41.30 52814
4/25/2013 43.05 43.25 42.66 42.73 21199
4/24/2013 42.72 43.04 42.37 42.85 30206
4/23/2013 42.21 42.84 42.13 42.61 35225
4/22/2013 42.03 42.25 41.34 41.85 23405
4/19/2013 41.89 42.22 41.65 42.00 30741
4/18/2013 41.77 42.25 41.48 41.83 39769
4/17/2013 43.08 43.11 41.93 42.19 44930
4/16/2013 43.46 43.75 42.84 43.39 45052
4/15/2013 44.50 44.54 42.95 43.04 77496
4/12/2013 43.54 44.79 43.43 44.75 60830
4/11/2013 42.35 43.93 42.33 43.86 56264
4/10/2013 41.73 42.37 41.67 42.26 21693
4/9/2013 41.73 42.13 41.53 41.65 16595
4/8/2013 41.44 41.74 41.17 41.66 23953
4/5/2013 40.73 41.85 40.67 41.54 49589
4/4/2013 40.54 41.47 40.54 41.41 39187
4/3/2013 40.63 40.99 40.32 40.52 52790
4/2/2013 41.12 41.36 40.59 40.66 23544
4/1/2013 41.83 41.98 40.79 40.93 25409
3/28/2013 42.08 42.08 41.50 41.97 21480
3/27/2013 41.40 42.19 41.21 42.09 33699
3/26/2013 41.40 41.82 41.32 41.82 25118
3/25/2013 41.49 41.65 40.79 41.13 27976
3/22/2013 41.79 41.79 40.91 41.25 54250
3/21/2013 42.45 42.76 41.63 41.65 44091
3/20/2013 42.25 42.79 42.22 42.70 32404
3/19/2013 42.68 42.82 41.59 42.00 62465
3/18/2013 42.46 42.70 42.18 42.55 18476
3/15/2013 43.10 43.22 42.88 43.01 25796
3/14/2013 43.03 43.38 43.00 43.32 28399
3/13/2013 42.56 43.05 42.40 43.00 22411
3/12/2013 42.80 43.00 42.59 42.62 37677
3/11/2013 42.99 43.01 41.73 42.81 54727
3/8/2013 43.50 43.52 43.02 43.03 32563
3/7/2013 43.30 43.48 42.81 43.25 24142
3/6/2013 43.00 43.52 42.90 43.24 29970
3/5/2013 42.35 43.19 42.34 42.66 32890
3/4/2013 41.75 42.18 41.52 42.03 24351
3/1/2013 41.18 41.98 40.73 41.93 30894
2/28/2013 41.78 42.06 41.45 41.48 34592
2/27/2013 40.99 41.90 40.83 41.73 35642
2/26/2013 40.62 41.29 40.19 40.97 61859
2/25/2013 42.09 42.22 41.29 41.29 36225
2/22/2013 41.83 42.07 41.58 41.80 33549
2/21/2013 42.14 42.14 41.47 41.63 34152
2/20/2013 42.84 42.85 42.22 42.24 38700
2/19/2013 42.21 43.12 42.21 43.01 41162
2/15/2013 43.48 44.24 42.21 42.25 146566
2/14/2013 44.72 44.78 44.36 44.58 38285
2/13/2013 44.81 45.24 44.68 44.75 20524
2/12/2013 44.81 44.95 44.50 44.62 23738
2/11/2013 45.17 45.18 44.45 44.60 29155
2/8/2013 45.07 45.35 45.00 45.08 18248
2/7/2013 44.90 45.06 44.43 45.01 31424
2/6/2013 44.72 45.13 44.51 45.09 27564
2/5/2013 44.56 45.06 44.35 45.00 21605
2/4/2013 44.80 44.97 43.88 44.26 34710
2/1/2013 45.08 45.66 44.54 45.29 28278
1/31/2013 44.35 44.87 44.31 44.78 33833
1/30/2013 44.58 44.89 44.17 44.40 29427
1/29/2013 44.96 44.98 44.50 44.64 29513
1/28/2013 45.19 45.43 44.92 45.18 23713
1/25/2013 44.73 45.55 44.67 45.29 31673
1/24/2013 44.56 45.20 44.43 44.66 31120
1/23/2013 44.54 44.62 44.12 44.30 26760
1/22/2013 43.96 44.65 43.85 44.64 22634
1/18/2013 44.05 44.16 43.59 44.15 23856
1/17/2013 43.64 44.43 43.52 43.87 47492
1/16/2013 43.15 43.24 42.87 43.05 21599
1/15/2013 43.15 43.38 42.83 43.24 34112
1/14/2013 43.43 43.54 42.89 43.54 23098
1/11/2013 43.66 43.99 43.36 43.43 23210
1/10/2013 43.64 44.12 43.33 43.67 39491
1/9/2013 43.00 43.45 42.69 43.35 41044
1/8/2013 42.47 42.78 42.10 42.21 27875
1/7/2013 42.60 42.80 42.38 42.55 25676
1/4/2013 42.14 42.95 41.86 42.86 46015
1/3/2013 41.94 42.14 41.58 42.03 41143
1/2/2013 42.17 42.17 41.15 41.88 62877
12/31/2012 39.69 40.97 39.64 40.94 33676
12/28/2012 40.22 40.39 39.80 39.83 23251
Marketplace
Trading Center