$162.55 -0.14 (%) Snap-On Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNA historical data

Date Open High Low Close Volume
5/27/2016162.48163.52162.04162.55337,430
5/26/2016162.49163.26161.32162.69327,425
5/25/2016164.59165.00162.25162.67345,390
5/24/2016163.00164.58162.18164.39293,903
5/23/2016161.81162.65161.13162.17277,489
5/20/2016162.47162.72161.23162.201,189,948
5/19/2016162.29162.32160.30161.72409,723
5/18/2016163.00164.25162.29163.30462,089
5/17/2016163.68165.33163.08164.04643,258
5/16/2016161.79164.24161.15163.80416,679
5/13/2016162.90163.42161.01161.61408,969
5/12/2016162.95163.79161.22163.29453,018
5/11/2016162.39163.79161.70162.86518,398
5/10/2016160.24162.65159.67162.64335,483
5/9/2016159.79160.37158.75159.44380,404
5/6/2016158.00160.30157.87160.05385,770
5/5/2016157.75159.19157.36158.45416,900
5/4/2016155.81157.90155.45157.71494,120
5/3/2016158.15158.62155.43156.50600,949
5/2/2016159.68160.10158.59159.44390,872
4/29/2016160.09160.99159.04159.28415,237
4/28/2016161.87164.32160.64161.11411,742
4/27/2016161.78162.98160.67162.68432,479
4/26/2016162.36163.49161.15161.78385,152
4/25/2016160.80161.73159.49161.67633,140
4/22/2016160.44162.35159.76160.65900,842
4/21/2016162.00162.00158.61160.20823,290
4/20/2016161.11161.92160.10161.33767,229
4/19/2016161.92162.30160.26161.60643,583
4/18/2016160.04161.62159.95161.14444,755
4/15/2016161.10161.20159.90160.84289,334
4/14/2016159.73161.17158.74160.71540,989
4/13/2016157.34159.59157.07159.51346,128
4/12/2016156.18157.15155.38156.21406,877
4/11/2016158.25158.63155.78156.17348,263
4/8/2016157.06158.80156.21157.80487,314
4/7/2016155.27157.36153.95155.29805,497
4/6/2016153.15156.99152.72156.72599,633
4/5/2016153.55154.30152.51153.66498,274
4/4/2016158.90158.90154.40154.90500,357
4/1/2016156.00159.36155.50159.24516,613
3/31/2016158.91158.91156.49156.99671,498
3/30/2016159.00160.00158.35158.54202,041
3/29/2016156.94158.94156.06158.78338,969
3/28/2016157.78158.54156.84158.10258,320
3/24/2016155.02158.10154.28157.84433,869
3/23/2016156.72157.09155.27155.81283,472
3/22/2016157.90158.21156.22156.87467,618
3/21/2016155.64158.57154.90158.02376,109
3/18/2016156.34157.04155.33155.33730,237
3/17/2016155.81156.33155.23156.00665,661
3/16/2016154.29156.52153.85155.91304,019
3/15/2016152.67155.25152.34154.97328,042
3/14/2016152.26154.45152.25154.10370,563
3/11/2016151.53153.41151.53152.80293,195
3/10/2016152.16152.25148.45150.36535,127
3/9/2016152.37152.80150.50151.37403,145
3/8/2016152.03153.10150.22151.96476,226
3/7/2016153.48155.44152.91153.87439,368
3/4/2016153.90156.00152.89154.04671,733
3/3/2016150.81154.52149.86154.07658,332
3/2/2016149.74151.61149.32150.81578,328
3/1/2016146.14151.05144.92150.55728,066
2/29/2016146.67147.84144.61144.67408,209
2/26/2016145.31147.87144.72147.23399,494
2/25/2016145.75146.22143.31144.54530,734
2/24/2016143.47145.99142.55145.75491,176
2/23/2016146.12147.82144.32144.54343,107
2/22/2016146.73147.67146.30147.39512,243
2/19/2016144.15145.93143.97145.22494,526
2/18/2016143.65145.10143.01144.90624,159
2/17/2016143.18144.02141.70143.45545,180
2/16/2016142.48143.75140.91141.88510,529
2/12/2016139.62140.98138.68140.01719,803
2/11/2016138.54140.65135.91138.03651,077
2/10/2016136.83143.35136.83141.361,216,026
2/9/2016134.36137.56134.08135.78894,966
2/8/2016138.13138.87133.09135.411,629,089
2/5/2016144.72144.72138.42139.901,256,695
2/4/2016154.61154.61143.49145.152,109,512
2/3/2016155.84155.98149.89153.14893,596
2/2/2016160.00160.00153.42154.55951,651
2/1/2016158.45162.03156.97161.10504,907
1/29/2016158.18161.56157.55161.56583,375
1/28/2016158.73159.57155.53157.23537,571
1/27/2016158.45161.94157.32158.10408,874
1/26/2016154.63159.18154.28159.06472,805
1/25/2016153.00154.60152.56153.43829,603
1/22/2016152.14154.25150.59153.10630,275
1/21/2016152.52153.91149.54150.51846,474
1/20/2016153.81154.77147.51152.81935,301
1/19/2016158.00158.12155.74155.92840,555
1/15/2016159.03161.12155.09157.30714,524
1/14/2016161.90164.04159.51163.08418,202
1/13/2016165.00165.59161.38161.51478,865
1/12/2016164.25165.55162.53164.83383,055
1/11/2016163.13163.91160.65163.05430,519
1/8/2016165.11166.14162.02162.52468,215
1/7/2016165.00166.24163.82164.24400,054
1/6/2016166.29168.61166.04167.79463,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center