Illinois Tool Works Inc $83.35

up +1.19


16/4/2014 06:40 PM  |  NYSE : ITW  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
4/16/201482.8383.7582.5383.351,804,070
4/15/201481.6682.2380.8082.161,786,910
4/14/201482.1282.4080.9181.641,428,120
4/11/201481.3482.0280.9781.272,017,340
4/10/201483.2683.5981.7881.981,926,050
4/9/201482.4883.4882.4783.352,018,890
4/8/201481.9982.6781.4882.261,874,700
4/7/201483.3683.3881.8482.091,753,170
4/4/201484.0085.1483.2683.573,158,090
4/3/201483.4583.9182.9683.622,400,200
4/2/201482.0983.3982.0883.152,430,130
4/1/201481.5082.2481.4782.202,223,050
3/31/201481.1081.8281.0081.332,264,640
3/28/201480.0981.2379.8880.761,267,510
3/27/201480.5480.5479.4779.841,542,620
3/26/201481.5381.7580.6780.671,981,090
3/25/201480.7181.4180.5681.222,182,470
3/24/201481.0781.3679.9880.141,857,650
3/21/201480.7781.4380.6280.765,376,590
3/20/201480.5080.7180.0880.672,275,230
3/19/201481.6281.6880.1280.672,665,370
3/18/201481.9382.1581.6381.761,771,980
3/17/201480.7882.0680.7681.782,358,220
3/14/201480.7881.4280.2280.293,558,100
3/13/201482.3082.6080.9481.082,870,890
3/12/201481.5682.1781.4582.102,823,350
3/11/201482.4283.0781.9081.972,306,630
3/10/201482.4382.4981.7382.271,390,950
3/7/201482.7782.9882.2882.781,658,680
3/6/201482.5982.8082.3282.371,845,710
3/5/201482.6182.7682.1382.381,448,380
3/4/201482.6983.2282.5582.581,840,480
3/3/201481.6182.2481.3081.841,786,670
2/28/201482.3183.2282.1482.502,330,470
2/27/201482.2682.6581.9882.232,180,330
2/26/201481.9582.6481.8682.452,156,270
2/25/201481.6482.4281.4981.862,099,820
2/24/201481.9282.7381.7081.742,257,870
2/21/201480.9181.7780.7381.482,399,940
2/20/201479.5580.9279.4680.761,919,480
2/19/201479.6380.3479.3979.412,139,600
2/18/201478.7279.9978.5979.922,575,520
2/14/201478.0278.7978.0278.596,468,240
2/13/201478.3278.4777.9578.186,027,050
2/12/201478.7679.1678.6178.794,856,030
2/11/201478.8279.1678.6678.774,729,580
2/10/201479.4379.6178.6178.802,484,970
2/7/201478.7679.7978.4879.682,453,590
2/6/201477.8378.6277.8078.122,702,690
2/5/201477.1078.6176.8477.593,507,520
2/4/201476.9477.6176.2577.432,112,540
2/3/201478.8979.3576.7576.782,426,540
1/31/201478.3179.6277.9578.872,660,050
1/30/201479.0279.4278.7679.292,143,340
1/29/201479.8880.1477.9978.323,482,290
1/28/201479.6880.1878.0279.015,558,620
1/27/201479.4179.8378.1178.293,004,350
1/24/201480.6681.0379.2179.212,117,440
1/23/201482.2482.2481.1381.541,448,320
1/22/201483.0483.0882.6782.871,173,860
1/21/201483.0883.3382.5383.031,499,690
1/17/201482.7583.0382.5882.661,931,580
1/16/201482.4883.0882.3482.841,154,800
1/15/201482.3482.7782.2982.512,223,330
1/14/201481.4082.2381.1282.231,761,900
1/13/201481.9982.4980.9781.112,199,810
1/10/201482.3482.5481.8982.471,795,740
1/9/201482.3482.8781.9382.081,783,310
1/8/201482.7182.7781.9582.062,308,520
1/7/201482.7883.0582.4782.602,856,530
1/6/201483.8984.0382.5482.712,225,670
1/3/201483.2184.1283.1583.741,393,270
1/2/201483.9784.1083.0783.191,390,790
12/31/201383.7584.3283.7584.081,252,640
12/30/201383.4683.5683.2883.441,215,600
12/27/201387.3383.9583.5083.59999,022
12/26/201383.5683.8483.4083.711,046,020
12/24/201382.6683.6182.5683.34828,116
12/23/201382.4282.7682.2882.701,193,340
12/20/201381.9782.5881.7281.873,449,620
12/19/201381.0982.1580.8781.822,230,770
12/18/201380.1681.2279.1881.192,231,340
12/17/201380.0580.3579.8479.961,932,320
12/16/201379.3280.4979.1079.991,893,360
12/13/201378.6079.3778.4678.951,505,370
12/12/201378.6178.8478.2478.432,056,760
12/11/201379.9379.9978.5878.701,895,450
12/10/201379.7780.6079.6779.861,741,100
12/9/201380.4380.6779.8079.842,057,730
12/6/201379.4980.6279.4680.492,565,280
12/5/201377.9279.2377.7978.912,277,700
12/4/201377.8778.5077.3078.122,096,730
12/3/201378.5478.9877.9678.212,418,910
12/2/201379.4079.8079.0279.081,899,830
11/29/201379.4779.8479.4779.58792,180
11/27/201379.5479.6879.2479.501,184,570
11/26/201379.3079.5479.1679.281,555,980
11/25/201379.6179.8479.1979.241,113,260
11/22/201379.0979.5378.9279.501,716,990
11/21/201378.7979.4278.7479.171,597,780
Trading Center