Air Products & Chemicals Inc $135.34

down 0.00


30/7/2014 04:02 PM  |  NYSE : APD  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APD historical data

Date Open High Low Close Volume
7/30/2014136.17136.91134.68135.34981,079
7/29/2014136.50136.80135.86135.861,457,530
7/28/2014135.75136.33134.82136.321,302,851
7/25/2014134.73136.00134.68135.871,220,766
7/24/2014135.28136.43134.76135.161,667,588
7/23/2014130.20136.31130.05136.094,299,773
7/22/2014130.04130.56129.72130.33988,146
7/21/2014129.33130.16129.05130.06923,954
7/18/2014129.20130.16128.36129.981,163,056
7/17/2014129.38129.85128.51128.74962,350
7/16/2014129.99130.38129.25129.80827,462
7/15/2014129.98130.75129.27129.601,434,233
7/14/2014129.98129.98129.19129.61924,488
7/11/2014128.50129.45128.33129.42631,578
7/10/2014128.00129.10127.68128.69706,760
7/9/2014129.37129.48128.49129.28836,843
7/8/2014128.16129.23127.94128.58842,202
7/7/2014128.76129.20128.34128.91707,365
7/3/2014129.40129.53129.00129.42519,375
7/2/2014129.66129.66128.45128.63829,885
7/1/2014128.30129.48127.26129.261,561,775
6/30/2014128.41129.35127.34128.621,405,541
6/27/2014126.87128.65126.62128.611,514,779
6/26/2014129.72129.94128.02128.83920,593
6/25/2014129.21130.20128.13129.54947,530
6/24/2014130.05130.16128.94129.221,376,055
6/23/2014130.58130.62129.65130.13753,804
6/20/2014130.25130.83129.72130.752,460,753
6/19/2014130.29130.95129.39129.702,099,342
6/18/2014128.70131.48128.57130.729,193,185
6/17/2014120.18121.63119.80121.60804,140
6/16/2014121.07121.07119.61120.52817,952
6/13/2014119.59121.48119.40121.13700,331
6/12/2014121.92121.92119.32119.54995,017
6/11/2014122.60122.95121.84121.99603,377
6/10/2014122.64123.34121.81123.321,233,168
6/9/2014123.40123.41122.50122.95714,110
6/6/2014122.97123.58122.60123.55563,354
6/5/2014121.20123.01119.56122.861,002,512
6/4/2014121.23121.73120.39120.45829,129
6/3/2014121.53121.84120.85121.54661,487
6/2/2014120.00122.06119.74121.83858,649
5/30/2014119.85120.09119.17119.97495,993
5/29/2014119.22120.32117.94120.22533,270
5/28/2014118.80119.14118.25118.31371,254
5/27/2014119.23119.72118.62118.79458,342
5/23/2014118.18118.85117.64118.74587,928
5/22/2014118.34119.00117.88118.19394,642
5/21/2014117.17118.75116.61118.51770,675
5/20/2014117.82118.26116.29116.75731,109
5/19/2014118.49119.42117.92118.23546,397
5/16/2014117.08118.54116.67118.501,021,460
5/15/2014119.35119.35116.66116.981,006,595
5/14/2014119.23120.25118.80119.70526,467
5/13/2014120.00120.30119.18119.30523,049
5/12/2014119.41120.58118.97119.88980,783
5/9/2014119.06119.37118.24118.72529,369
5/8/2014119.74120.85118.71119.04556,416
5/7/2014119.26119.99117.88119.92717,397
5/6/2014118.99120.38118.40118.791,107,815
5/5/2014117.80119.62117.37119.35747,318
5/2/2014117.41118.47116.82118.22838,111
5/1/2014117.57118.48116.75117.42893,090
4/30/2014116.72117.72116.53117.52657,392
4/29/2014117.63118.02116.91117.13811,236
4/28/2014116.78117.59115.63117.021,304,232
4/25/2014118.39118.39116.43117.12735,855
4/24/2014119.03119.03117.93118.45743,017
4/23/2014119.64120.13117.32118.471,152,294
4/22/2014117.68119.90117.27119.171,454,735
4/21/2014117.66118.71117.27117.551,293,612
4/17/2014118.44118.97117.90117.941,215,199
4/16/2014117.16118.71116.85118.681,696,952
4/15/2014115.37116.36114.28116.31886,253
4/14/2014115.87116.15114.52115.191,026,755
4/11/2014115.50116.70115.09115.141,682,183
4/10/2014118.50119.57115.81115.852,118,665
4/9/2014117.46118.91117.22118.451,383,283
4/8/2014116.80117.71116.58117.121,075,547
4/7/2014119.23119.23116.57116.781,056,749
4/4/2014121.77122.22119.04119.101,085,371
4/3/2014122.25122.92120.74121.151,006,041
4/2/2014120.39121.81119.69121.761,061,368
4/1/2014118.93120.01118.93120.00782,031
3/31/2014118.49119.24117.48119.041,845,736
3/28/2014118.39118.50117.28117.301,600,587
3/27/2014119.27119.36118.00118.44968,422
3/26/2014121.56121.69119.39119.42710,172
3/25/2014121.09121.44120.00120.95970,375
3/24/2014122.18123.23119.96120.191,441,550
3/21/2014123.88124.40121.98122.151,988,905
3/20/2014120.64122.26120.64122.211,032,759
3/19/2014121.60122.45120.53121.041,528,035
3/18/2014121.38121.85120.53121.831,183,529
3/17/2014120.16121.32119.91120.85942,546
3/14/2014119.40120.13119.17119.771,037,425
3/13/2014120.09120.93118.87119.31982,912
3/12/2014119.94120.23119.44119.751,446,883
3/11/2014121.46122.22120.47120.541,539,545
3/10/2014121.60121.80120.00121.101,288,255
Trading Center