$112.56 +0.15 (%) Ecolab Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECL historical data

Date Open High Low Close Volume
10/23/2014113.72113.72112.30112.561,080,362
10/22/2014112.92114.15112.39112.411,398,648
10/21/2014110.56112.79110.28112.701,187,198
10/20/2014107.98109.96107.92109.95885,149
10/17/2014106.22109.19106.22107.891,865,923
10/16/2014103.55106.35103.40105.392,736,353
10/15/2014106.08106.10103.76105.343,094,376
10/14/2014108.31108.64106.41106.981,590,813
10/13/2014109.45109.82107.47107.541,127,575
10/10/2014110.45110.93109.28109.281,304,649
10/9/2014113.36113.77110.47110.661,405,042
10/8/2014111.70113.57110.78113.501,022,243
10/7/2014112.93113.13111.80111.811,014,848
10/6/2014115.00115.39113.30113.421,033,588
10/3/2014113.66114.80113.53114.65999,766
10/2/2014112.43113.46111.53113.301,300,483
10/1/2014114.89114.89112.32112.701,390,990
9/30/2014116.25116.69114.50114.831,118,271
9/29/2014116.06116.71115.71116.32723,969
9/26/2014115.54116.64115.51116.56935,666
9/25/2014117.48118.11115.64115.641,270,293
9/24/2014116.84117.88116.77117.631,075,276
9/23/2014117.29117.32116.74116.77726,313
9/22/2014117.90118.43117.11117.31979,882
9/19/2014118.15118.46117.73118.071,201,040
9/18/2014116.79117.57116.57117.53695,021
9/17/2014116.53117.18115.94116.69633,329
9/16/2014115.10116.49114.66116.12774,404
9/15/2014115.30115.61114.65115.09726,614
9/12/2014114.59116.31114.34115.471,208,732
9/11/2014114.55114.91114.19114.70452,733
9/10/2014114.82114.82113.87114.75507,631
9/9/2014115.32115.53114.51114.66478,709
9/8/2014115.28116.10114.96115.64741,623
9/5/2014114.75115.51114.72115.51531,821
9/4/2014114.75115.38114.61114.89591,212
9/3/2014114.99115.10114.63114.84591,292
9/2/2014114.94115.03114.24114.65698,814
8/29/2014114.49114.86114.26114.82593,818
8/28/2014113.76114.71113.56114.39692,977
8/27/2014114.85115.09113.78114.08641,657
8/26/2014114.93115.46114.47114.87671,711
8/25/2014114.00115.16113.82114.58672,528
8/22/2014113.51113.86113.22113.66540,980
8/21/2014113.90114.19113.23113.77706,206
8/20/2014113.56114.11113.48113.69674,932
8/19/2014113.64114.05113.43113.82621,888
8/18/2014112.80113.96112.67113.40810,230
8/15/2014112.00112.70111.03112.371,119,592
8/14/2014111.52112.00111.47111.97709,983
8/13/2014110.35111.31110.25111.27665,041
8/12/2014109.51110.17109.21110.02571,085
8/11/2014109.18109.85109.12109.38558,811
8/8/2014108.42109.16107.92109.11614,937
8/7/2014109.20109.50107.76108.05587,153
8/6/2014108.07109.16107.55108.86820,848
8/5/2014109.18109.44107.88108.19621,189
8/4/2014108.43109.65107.72109.32653,785
8/1/2014107.67108.64107.31108.26823,091
7/31/2014109.67110.07108.51108.531,249,355
7/30/2014110.04110.66109.15109.351,128,423
7/29/2014111.00111.09109.70109.831,025,199
7/28/2014110.29111.25110.07111.02988,967
7/25/2014110.21110.76110.06110.58683,550
7/24/2014110.00110.61109.82110.39628,201
7/23/2014110.05110.31109.53110.00784,764
7/22/2014109.79110.43109.56109.98821,792
7/21/2014109.66109.89109.04109.39694,638
7/18/2014110.20110.66109.62110.43797,462
7/17/2014109.97110.63109.64109.98852,719
7/16/2014110.68110.92110.27110.58899,141
7/15/2014110.00110.52109.62110.231,046,302
7/14/2014109.98110.37109.78109.88660,394
7/11/2014109.81109.97108.95109.59499,428
7/10/2014109.57110.23109.21110.01642,029
7/9/2014110.75110.93109.62110.27637,954
7/8/2014110.17110.52109.93110.40815,165
7/7/2014110.20110.50109.42110.28791,172
7/3/2014111.09111.11110.41110.61589,331
7/2/2014111.18111.85110.36110.63683,163
7/1/2014111.72112.27110.88111.531,198,826
6/30/2014108.99111.57108.68111.342,148,586
6/27/2014106.85108.75106.85108.631,403,611
6/26/2014107.50107.50106.31107.261,175,773
6/25/2014107.29108.09107.03107.45861,681
6/24/2014108.34108.78107.12107.18956,927
6/23/2014108.91108.97107.94108.32800,015
6/20/2014108.72109.00108.43108.681,042,039
6/19/2014108.43108.70108.10108.38665,334
6/18/2014107.77108.55106.91108.43972,447
6/17/2014107.63108.39107.19107.80775,881
6/16/2014107.82108.04107.06107.75768,643
6/13/2014107.99108.28107.28108.15500,065
6/12/2014108.89109.55108.00108.34625,050
6/11/2014109.57109.89109.07109.33498,377
6/10/2014109.92110.26109.52110.06862,461
6/9/2014110.25110.63109.55110.05837,770
6/6/2014110.04110.70109.74110.34486,114
6/5/2014109.97110.21108.66109.80649,788
6/4/2014108.72110.03108.25109.98692,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center