ROCKWELL AUTOMATION $87.71

down -0.88


23/5/2013 02:23 PM  |  NYSE : ROK  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

ROK historical data

Date Open High Low Close Volume
5/22/2013 90.69 91.00 87.94 88.59 9307
5/21/2013 91.05 91.50 90.12 90.69 5497
5/20/2013 90.61 91.67 90.30 90.91 5394
5/17/2013 89.65 90.96 89.56 90.95 7414
5/16/2013 89.18 90.20 89.17 89.42 7146
5/15/2013 89.57 89.94 88.95 89.65 6523
5/14/2013 88.69 90.14 88.54 89.99 8445
5/13/2013 87.68 88.72 87.53 88.67 8831
5/10/2013 87.96 88.42 87.57 87.92 5248
5/9/2013 87.92 88.79 87.71 87.95 7175
5/8/2013 87.74 88.78 87.40 88.75 7026
5/7/2013 86.53 88.10 86.21 87.91 11492
5/6/2013 84.98 86.62 84.61 86.21 8428
5/3/2013 84.32 85.81 84.16 85.09 9136
5/2/2013 83.06 83.94 82.74 83.00 11069
5/1/2013 84.48 84.50 82.21 82.32 11564
4/30/2013 84.89 85.35 83.82 84.78 10038
4/29/2013 85.21 85.48 84.47 84.85 7141
4/26/2013 86.90 87.05 84.68 84.87 9652
4/25/2013 86.23 87.06 85.11 86.85 16438
4/24/2013 85.12 88.00 84.91 86.30 17228
4/23/2013 84.23 85.08 83.72 85.04 9771
4/22/2013 83.18 84.38 82.03 84.02 9888
4/19/2013 83.06 83.23 82.25 83.18 9179
4/18/2013 84.03 84.57 82.48 82.87 8834
4/17/2013 83.93 84.01 83.21 83.82 8133
4/16/2013 84.06 84.92 83.51 84.76 9760
4/15/2013 86.99 87.02 83.30 83.33 15922
4/12/2013 88.61 88.64 87.43 87.63 7351
4/11/2013 88.75 89.79 88.58 88.99 11429
4/10/2013 87.66 88.82 87.29 88.80 8412
4/9/2013 87.13 88.14 86.77 87.57 8478
4/8/2013 87.95 88.02 86.07 87.09 12396
4/5/2013 85.77 88.26 85.23 87.99 15786
4/4/2013 84.75 87.24 84.59 86.95 18397
4/3/2013 84.14 84.85 83.13 84.59 15366
4/2/2013 85.08 85.26 83.94 84.33 10522
4/1/2013 86.29 86.39 84.58 84.66 6167
3/28/2013 85.32 86.44 84.76 86.35 9575
3/27/2013 84.09 85.21 83.58 85.04 10055
3/26/2013 85.34 85.57 84.18 84.85 13446
3/25/2013 86.19 86.39 84.57 85.18 9026
3/22/2013 86.46 86.63 85.61 85.94 10047
3/21/2013 86.89 87.45 85.21 86.16 15172
3/20/2013 87.30 87.76 86.43 86.85 10530
3/19/2013 87.63 88.00 86.08 86.71 7495
3/18/2013 87.58 88.27 86.97 87.45 8460
3/15/2013 89.07 89.37 87.90 88.54 13923
3/14/2013 89.20 89.38 88.16 89.37 10587
3/13/2013 88.41 88.96 87.71 88.91 8153
3/12/2013 90.00 90.00 88.21 88.54 11885
3/11/2013 90.28 90.52 89.92 90.06 9170
3/8/2013 90.32 90.77 89.29 90.60 9801
3/7/2013 89.80 90.93 89.77 90.79 6744
3/6/2013 89.95 90.33 89.46 89.66 7406
3/5/2013 88.94 90.29 88.93 89.51 10842
3/4/2013 88.92 88.96 87.12 88.09 11702
3/1/2013 89.72 90.45 88.38 89.28 9852
2/28/2013 90.42 91.41 89.95 90.34 8023
2/27/2013 88.69 90.74 88.52 90.38 6837
2/26/2013 88.72 89.09 87.57 88.78 7760
2/25/2013 90.41 90.72 88.13 88.16 10015
2/22/2013 89.29 90.48 89.29 90.06 9380
2/21/2013 89.14 89.34 88.18 88.71 10163
2/20/2013 90.98 91.42 89.44 89.55 11362
2/19/2013 91.17 91.84 90.55 90.85 10444
2/15/2013 91.01 91.78 90.54 90.76 7194
2/14/2013 89.92 90.88 89.33 90.85 8398
2/13/2013 91.34 91.99 91.32 91.45 7205
2/12/2013 91.14 91.55 90.90 91.34 7578
2/11/2013 90.81 91.16 90.23 90.93 4330
2/8/2013 90.71 91.37 90.59 90.98 7526
2/7/2013 91.14 91.31 89.91 90.52 9114
2/6/2013 90.37 91.27 90.31 90.99 8758
2/5/2013 90.46 91.35 90.43 90.69 8888
2/4/2013 90.21 90.81 89.68 89.97 8737
2/1/2013 89.31 91.05 89.05 90.90 16123
1/31/2013 87.99 89.45 87.95 89.19 12222
1/30/2013 86.69 90.75 86.58 88.12 18385
1/29/2013 89.90 90.21 89.14 89.89 7459
1/28/2013 89.99 90.37 89.20 90.09 8357
1/25/2013 89.86 90.00 89.27 89.65 11103
1/24/2013 89.46 90.08 89.01 89.15 14242
1/23/2013 88.04 89.89 87.93 89.41 14498
1/22/2013 87.39 88.45 87.03 88.45 8354
1/18/2013 87.32 87.76 86.82 87.74 10135
1/17/2013 86.00 87.31 85.66 87.07 13509
1/16/2013 85.28 85.54 84.99 85.50 4482
1/15/2013 85.33 85.97 84.95 85.53 7037
1/14/2013 85.99 85.99 85.10 85.72 3978
1/11/2013 86.61 86.64 85.51 85.88 10389
1/10/2013 86.83 86.96 85.20 86.40 10039
1/9/2013 85.40 86.58 85.13 86.15 8561
1/8/2013 85.89 86.23 84.51 84.91 17706
1/7/2013 86.57 87.26 86.36 86.93 9468
1/4/2013 86.55 87.49 86.49 87.29 10135
1/3/2013 86.01 86.85 85.75 86.19 12017
1/2/2013 85.31 86.50 84.98 86.09 15722
12/31/2012 81.97 84.05 81.79 83.99 11161
12/28/2012 82.03 82.86 81.93 82.02 4792
Marketplace
Trading Center