AIR PRODUCTS & CHEMICALS $94.33

up +1.56


17/5/2013 04:17 PM  |  NYSE : APD  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

APD historical data

Date Open High Low Close Volume
5/17/2013 93.00 94.49 92.87 94.33 10602
5/16/2013 92.10 92.96 92.03 92.77 9720
5/15/2013 91.42 92.45 90.92 92.38 12483
5/14/2013 90.97 91.64 90.57 91.59 8904
5/13/2013 90.97 91.21 90.50 90.84 6407
5/10/2013 91.18 91.42 90.52 91.21 9564
5/9/2013 90.91 91.38 90.68 91.01 11426
5/8/2013 89.88 91.17 89.70 91.15 9894
5/7/2013 89.59 90.19 89.29 90.03 9388
5/6/2013 90.00 90.00 88.53 89.38 12118
5/3/2013 89.99 90.22 89.51 89.80 19111
5/2/2013 88.95 90.90 87.54 89.04 52137
5/1/2013 86.69 86.77 85.63 85.69 6547
4/30/2013 86.52 86.96 86.03 86.96 7680
4/29/2013 85.93 86.67 85.59 86.54 6958
4/26/2013 86.00 86.08 85.45 85.59 5815
4/25/2013 85.62 86.69 85.33 86.01 8359
4/24/2013 85.41 86.18 85.31 85.80 17063
4/23/2013 85.72 86.40 84.53 85.18 21293
4/22/2013 85.71 86.51 85.64 86.29 8374
4/19/2013 85.08 85.92 85.08 85.71 16135
4/18/2013 86.08 86.38 84.66 84.85 10606
4/17/2013 86.06 86.46 85.48 85.78 12202
4/16/2013 85.16 86.58 85.16 86.50 9309
4/15/2013 86.45 86.63 84.85 84.86 20138
4/12/2013 87.02 87.20 86.43 86.93 10845
4/11/2013 86.43 87.32 86.23 87.24 12316
4/10/2013 86.20 86.43 85.86 86.34 12779
4/9/2013 85.97 86.40 85.38 86.00 6676
4/8/2013 85.20 85.68 84.71 85.65 4987
4/5/2013 84.58 85.18 84.06 85.13 6657
4/4/2013 84.45 85.40 84.32 85.37 7810
4/3/2013 85.14 85.20 84.04 84.28 11048
4/2/2013 85.96 86.07 84.70 85.01 9659
4/1/2013 86.69 86.83 85.24 85.51 12771
3/28/2013 86.30 87.27 86.06 87.12 13399
3/27/2013 86.54 86.55 85.65 86.28 9834
3/26/2013 87.79 88.07 87.45 87.92 7488
3/25/2013 87.99 88.14 87.15 87.47 9779
3/22/2013 87.77 88.04 87.23 87.52 8369
3/21/2013 87.88 87.95 86.58 87.10 13969
3/20/2013 88.59 89.09 88.33 88.84 8892
3/19/2013 88.95 89.28 87.66 88.21 8396
3/18/2013 89.23 89.28 88.50 88.92 9427
3/15/2013 89.56 90.34 89.34 90.17 19043
3/14/2013 89.20 89.90 89.00 89.90 6585
3/13/2013 88.91 89.12 88.08 89.00 6817
3/12/2013 88.83 89.31 88.44 88.91 7025
3/11/2013 88.84 89.03 88.16 88.83 8886
3/8/2013 88.27 89.23 88.11 89.10 12055
3/7/2013 86.87 87.94 86.68 87.85 9042
3/6/2013 87.20 87.28 86.62 86.71 6496
3/5/2013 86.75 87.72 86.63 86.90 8670
3/4/2013 86.12 86.53 85.57 86.34 5778
3/1/2013 85.85 86.65 85.32 86.34 7399
2/28/2013 85.48 86.83 85.44 86.34 11951
2/27/2013 84.43 85.94 84.27 85.56 10395
2/26/2013 84.59 84.93 84.15 84.34 12355
2/25/2013 86.49 86.51 84.22 84.23 9976
2/22/2013 86.02 86.10 85.32 86.09 13685
2/21/2013 87.21 87.75 85.00 85.67 20029
2/20/2013 88.64 88.80 87.55 87.61 12760
2/19/2013 88.63 89.13 88.18 88.70 5589
2/15/2013 88.71 88.80 87.96 88.23 8004
2/14/2013 88.49 88.87 88.03 88.69 6609
2/13/2013 88.94 89.05 88.35 88.78 8566
2/12/2013 88.43 88.88 87.79 88.83 9291
2/11/2013 88.47 88.74 88.11 88.42 7446
2/8/2013 87.55 88.49 87.33 88.35 7820
2/7/2013 87.66 87.66 86.77 87.36 6106
2/6/2013 87.31 87.65 86.96 87.50 10120
2/5/2013 87.62 88.12 87.40 87.49 8197
2/4/2013 88.14 88.35 87.08 87.14 7967
2/1/2013 88.15 88.98 88.05 88.73 8884
1/31/2013 87.72 88.20 87.37 87.43 10964
1/30/2013 88.70 88.96 87.88 87.99 6818
1/29/2013 88.14 89.15 87.99 88.88 10148
1/28/2013 88.33 88.42 87.67 88.01 9514
1/25/2013 88.50 88.73 87.94 88.36 10242
1/24/2013 88.08 88.69 87.35 88.23 11768
1/23/2013 89.45 89.99 87.58 88.44 19589
1/22/2013 88.74 89.61 88.28 89.40 10421
1/18/2013 88.57 88.86 87.79 88.69 11614
1/17/2013 87.66 88.96 87.48 88.42 8438
1/16/2013 87.30 87.81 86.68 87.29 6939
1/15/2013 87.59 88.00 87.32 87.70 4755
1/14/2013 88.24 88.40 87.66 87.99 5348
1/11/2013 88.06 88.40 87.45 88.37 7475
1/10/2013 88.25 88.25 87.16 87.88 6737
1/9/2013 86.91 88.11 86.62 87.96 14313
1/8/2013 86.58 86.81 85.53 86.79 13190
1/7/2013 86.38 86.72 85.74 86.63 8314
1/4/2013 85.86 86.81 85.69 86.71 9730
1/3/2013 85.96 86.40 85.33 85.56 7089
1/2/2013 85.46 85.94 85.04 85.86 12145
12/31/2012 82.39 84.05 82.00 84.02 8093
12/28/2012 84.06 84.10 82.89 82.93 8115
12/27/2012 85.89 85.91 83.70 84.80 12163
12/26/2012 85.38 86.31 85.19 85.75 10154
12/24/2012 84.56 85.31 84.03 85.26 4880
Marketplace
Trading Center