Ecolab Inc $118.07

up +0.54


19/9/2014 04:00 PM  |  NYSE : ECL  
Industries : Consumer Non-durables / Cleaning Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECL historical data

Date Open High Low Close Volume
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
9/16/2014115.10116.49114.66116.12761,792
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
6/3/2014108.81109.65108.76109.13605,212
6/2/2014109.12109.46108.41109.04489,084
5/30/2014108.74109.33108.39109.19731,765
5/29/2014108.35108.80107.52108.68670,306
5/28/2014108.70108.98108.01108.13776,993
5/27/2014108.39109.19108.07108.69778,534
5/23/2014107.70108.17107.48108.05445,214
5/22/2014107.90108.02107.38107.40661,888
5/21/2014106.82108.11106.76107.78670,292
5/20/2014107.15107.48106.40106.67814,546
5/19/2014105.44107.53105.44107.20878,604
5/16/2014105.81105.98104.90105.891,223,714
5/15/2014106.36106.53105.02105.811,255,549
5/14/2014105.64106.76105.47106.20910,747
5/13/2014105.75106.17105.48105.70822,690
5/12/2014105.22105.73104.92105.59773,778
5/9/2014104.47105.10104.03104.75705,411
5/8/2014104.94105.70104.00104.50691,608
5/7/2014104.85105.25104.29105.11813,722
5/6/2014105.03105.07104.17104.31884,013
5/5/2014104.40105.52103.91105.31939,536
5/2/2014104.50105.34104.30104.50907,736
5/1/2014104.62105.10104.25104.61750,026
4/30/2014104.76104.92104.03104.64866,652
Trading Center