ILLINOIS TOOL WORKS $70.89

down -0.44


19/6/2013 02:19 PM  |  NYSE : ITW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ITW historical data

Date Open High Low Close Volume
6/18/2013 70.85 71.74 70.69 71.33 17647
6/17/2013 70.75 71.08 70.31 70.67 16081
6/14/2013 70.35 70.71 70.15 70.24 11615
6/13/2013 69.27 70.71 69.22 70.49 21585
6/12/2013 70.65 70.74 69.28 69.40 20234
6/11/2013 69.64 70.47 69.62 70.10 13561
6/10/2013 70.80 70.80 70.06 70.52 10325
6/7/2013 70.05 70.77 69.77 70.70 17727
6/6/2013 69.17 69.71 68.92 69.59 24249
6/5/2013 69.74 69.98 69.15 69.18 20588
6/4/2013 70.81 71.24 69.58 70.04 15516
6/3/2013 70.33 70.96 69.81 70.93 19780
5/31/2013 70.46 71.35 70.13 70.13 19685
5/30/2013 70.30 70.99 70.13 70.56 13616
5/29/2013 70.05 70.63 69.86 70.17 11783
5/28/2013 70.92 71.34 70.38 70.46 13054
5/24/2013 69.96 70.29 69.45 70.23 11587
5/23/2013 70.16 70.73 70.07 70.27 18100
5/22/2013 71.07 71.64 70.42 70.80 26613
5/21/2013 71.17 71.64 70.84 71.16 21716
5/20/2013 70.64 71.49 70.54 71.00 14968
5/17/2013 70.14 70.85 70.08 70.78 30095
5/16/2013 69.91 70.15 69.60 69.91 18433
5/15/2013 69.13 70.20 69.08 70.18 20153
5/14/2013 68.40 69.61 68.29 69.38 25839
5/13/2013 68.20 68.49 67.89 68.29 12031
5/10/2013 68.29 68.47 67.63 68.30 20789
5/9/2013 67.56 68.82 67.18 68.15 30469
5/8/2013 66.70 67.82 66.47 67.74 24138
5/7/2013 65.88 66.83 65.82 66.75 21906
5/6/2013 65.57 65.78 65.24 65.75 20291
5/3/2013 65.15 65.96 65.15 65.71 26665
5/2/2013 64.15 64.67 64.00 64.52 27519
5/1/2013 64.27 64.50 63.84 63.87 19140
4/30/2013 64.64 64.89 63.94 64.56 18562
4/29/2013 64.68 64.95 64.41 64.83 13850
4/26/2013 65.18 65.24 64.21 64.38 25525
4/25/2013 64.25 65.94 64.25 65.18 51975
4/24/2013 62.96 64.48 62.88 64.20 33400
4/23/2013 61.54 62.99 61.19 62.76 30998
4/22/2013 60.75 60.97 60.13 60.78 25269
4/19/2013 60.66 60.82 60.02 60.50 26879
4/18/2013 60.98 61.19 60.17 60.50 20093
4/17/2013 62.38 62.45 60.64 61.04 37535
4/16/2013 62.02 62.82 61.60 62.76 19651
4/15/2013 63.01 63.08 61.49 61.53 30073
4/12/2013 63.28 63.66 63.09 63.44 28425
4/11/2013 62.69 63.64 62.39 63.55 21620
4/10/2013 62.15 62.68 61.87 62.58 16088
4/9/2013 62.06 62.46 61.62 62.14 13477
4/8/2013 61.42 61.95 61.25 61.90 21247
4/5/2013 60.86 61.76 60.83 61.57 28406
4/4/2013 61.26 62.08 61.09 61.72 23560
4/3/2013 61.00 61.54 60.77 61.10 25627
4/2/2013 61.19 61.45 60.74 60.86 15937
4/1/2013 60.83 61.07 60.40 60.88 22736
3/28/2013 60.65 61.06 60.37 60.94 19278
3/27/2013 60.67 60.87 60.18 60.62 34823
3/26/2013 61.35 61.44 60.86 61.01 33386
3/25/2013 62.42 62.48 61.04 61.44 36532
3/22/2013 62.71 62.79 62.14 62.26 20130
3/21/2013 62.75 63.46 62.45 62.54 27262
3/20/2013 62.73 63.41 62.57 63.16 25070
3/19/2013 62.44 62.56 61.51 62.49 26916
3/18/2013 61.56 62.52 61.51 62.32 21458
3/15/2013 61.37 62.23 61.14 62.23 67484
3/14/2013 61.46 61.67 60.84 61.25 24091
3/13/2013 61.20 61.63 61.04 61.32 16666
3/12/2013 62.41 62.50 61.20 61.26 23658
3/11/2013 62.31 62.68 62.09 62.49 12190
3/8/2013 62.58 62.71 62.03 62.44 15594
3/7/2013 62.84 62.85 62.02 62.17 16639
3/6/2013 62.56 62.78 62.06 62.61 23802
3/5/2013 62.00 62.65 61.90 62.30 15449
3/4/2013 61.34 61.67 60.65 61.54 21577
3/1/2013 61.16 62.02 60.45 61.60 18408
2/28/2013 61.53 62.01 61.32 61.50 24531
2/27/2013 60.12 61.65 60.06 61.45 20260
2/26/2013 59.99 60.33 59.71 60.08 21000
2/25/2013 61.77 61.89 59.75 59.77 25807
2/22/2013 61.88 62.24 61.31 61.48 27032
2/21/2013 62.81 62.95 61.49 61.62 23706
2/20/2013 64.02 64.20 63.12 63.12 15238
2/19/2013 64.64 64.65 63.99 64.19 29136
2/15/2013 63.87 64.13 63.24 63.25 22566
2/14/2013 63.55 63.87 63.40 63.70 14885
2/13/2013 63.21 63.56 62.91 63.55 13631
2/12/2013 62.87 63.12 62.66 63.02 10532
2/11/2013 62.70 62.93 62.48 62.80 11856
2/8/2013 61.90 62.73 61.79 62.72 15602
2/7/2013 62.32 62.43 61.62 62.07 18440
2/6/2013 62.57 62.73 62.09 62.27 23796
2/5/2013 62.28 62.99 62.06 62.84 26053
2/4/2013 62.50 62.82 61.76 61.79 29393
2/1/2013 63.31 63.36 62.62 62.90 28288
1/31/2013 63.48 63.51 62.83 62.83 37263
1/30/2013 63.49 64.27 63.25 63.56 27548
1/29/2013 64.06 64.45 63.11 64.14 43007
1/28/2013 64.90 65.60 64.76 65.44 27929
1/25/2013 64.74 65.22 64.62 64.99 21173
Marketplace
Trading Center