ILLINOIS TOOL WORKS $70.23

down -0.04


24/5/2013 04:24 PM  |  NYSE : ITW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ITW historical data

Date Open High Low Close Volume
8/12/2008 50.44 51.00 49.68 49.97 32090
8/11/2008 49.60 50.57 49.28 49.99 25898
8/8/2008 47.82 50.08 47.65 50.00 29488
8/7/2008 48.31 48.63 47.80 48.12 23290
8/6/2008 47.70 48.90 47.17 48.63 30841
8/5/2008 47.19 47.86 47.19 47.80 21626
8/4/2008 46.86 47.16 46.31 46.73 24843
8/1/2008 47.13 47.65 46.59 46.82 25900
7/31/2008 47.07 47.84 46.80 46.85 21523
7/30/2008 46.89 48.04 46.80 47.79 22871
7/29/2008 46.35 46.91 46.17 46.89 23730
7/28/2008 46.41 46.85 45.98 45.98 18137
7/25/2008 46.17 46.76 46.09 46.46 21269
7/24/2008 47.52 47.70 45.96 46.05 30078
7/23/2008 47.86 47.98 47.00 47.83 24848
7/22/2008 46.60 47.77 46.60 47.71 29434
7/21/2008 47.01 47.01 46.08 46.84 26221
7/18/2008 47.39 47.39 46.13 46.73 32052
7/17/2008 47.49 47.77 46.77 47.00 85021
7/16/2008 45.07 46.55 44.39 46.55 51560
7/15/2008 45.47 45.88 44.06 45.01 45268
7/14/2008 46.06 46.56 45.51 45.90 20482
7/11/2008 45.90 46.34 45.25 45.60 22600
7/10/2008 46.24 46.63 45.35 46.34 33245
7/9/2008 47.66 47.75 46.12 46.15 31114
7/8/2008 46.77 47.69 46.63 47.66 23758
7/7/2008 47.58 47.85 46.29 46.74 38452
7/2/2008 47.50 47.85 46.16 46.16 36998
7/1/2008 46.92 47.48 46.38 47.43 35302
6/30/2008 46.38 47.92 46.28 47.51 42351
6/27/2008 46.95 47.01 46.22 46.36 55138
6/26/2008 48.07 48.07 46.75 46.80 41870
6/25/2008 47.87 48.67 47.87 48.65 44314
6/24/2008 48.50 48.66 47.70 47.78 27531
6/23/2008 48.91 48.91 48.14 48.32 26329
6/20/2008 49.30 49.30 48.41 48.61 39272
6/19/2008 49.10 49.65 48.71 49.48 15248
6/18/2008 49.23 49.36 48.69 49.03 23642
6/17/2008 49.66 50.05 49.45 49.45 19344
6/16/2008 49.48 49.74 48.94 49.50 17392
6/13/2008 49.83 50.27 49.06 49.71 22288
6/12/2008 49.08 50.00 49.08 49.54 21813
6/11/2008 50.00 50.11 48.71 48.74 19255
6/10/2008 49.94 50.78 49.82 50.20 24542
6/9/2008 50.54 50.71 50.00 50.46 20329
6/6/2008 51.17 51.20 50.16 50.16 23743
6/5/2008 51.58 51.69 51.16 51.50 26401
6/4/2008 51.50 51.68 51.01 51.37 22490
6/3/2008 52.47 52.59 51.20 51.54 36550
6/2/2008 53.59 53.60 52.06 52.18 42530
5/30/2008 53.38 54.00 53.17 53.70 38719
5/29/2008 52.37 52.97 52.26 52.62 29847
5/28/2008 52.50 52.94 52.19 52.66 25818
5/27/2008 52.43 52.63 51.82 52.30 34031
Marketplace
Trading Center