Ecolab Inc $108.26

down -0.27


1/8/2014 04:01 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
8/1/2014107.67108.64107.31108.26823,091
7/31/2014109.67110.07108.51108.531,232,534
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
4/29/2014105.04105.22104.17104.301,110,406
4/28/2014106.50107.00104.02104.831,229,390
4/25/2014105.98106.61104.94105.231,338,361
4/24/2014107.10107.34105.94106.09758,108
4/23/2014106.91107.44106.66106.89782,029
4/22/2014107.95108.12107.21107.28732,029
4/21/2014107.05108.34106.72107.88739,640
4/17/2014106.79108.13106.79107.79880,256
4/16/2014106.36107.12106.00107.03768,048
4/15/2014104.46105.45103.79105.42813,371
4/14/2014104.15104.65103.51104.27892,678
4/11/2014104.61105.25103.69103.701,022,386
4/10/2014107.36107.66104.78105.02902,701
4/9/2014105.63107.52105.34107.201,244,030
4/8/2014105.70105.70101.82105.221,301,385
4/7/2014107.11107.55105.56105.731,023,727
4/4/2014109.69109.76106.94107.181,131,784
4/3/2014109.02109.83108.61109.05712,827
4/2/2014108.71109.23108.45108.59690,162
4/1/2014108.45108.67107.74108.66778,219
3/31/2014107.21108.06106.68107.99972,330
3/28/2014106.36106.98106.08106.231,301,930
3/27/2014107.03107.23105.73106.201,058,750
3/26/2014108.73108.96107.03107.051,650,291
3/25/2014110.12110.51108.17108.311,685,238
3/24/2014111.02111.49109.54109.84786,538
3/21/2014110.97111.58109.93110.731,909,681
3/20/2014109.30110.24109.11110.04769,619
3/19/2014110.23110.65108.76109.321,027,000
3/18/2014110.08110.63110.00110.34681,004
3/17/2014109.16110.89109.16110.02943,885
3/14/2014109.21110.51108.53108.631,273,689
3/13/2014110.70111.31109.21109.251,438,665
3/12/2014110.56110.97109.91110.621,749,694
Trading Center