Xylem Inc $37.60

down -0.05


22/7/2014 04:03 PM  |  NYSE : XYL  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
7/22/201437.7838.0437.5637.60547,586
7/21/201437.4137.8337.2637.65622,045
7/18/201436.8237.4936.5937.45587,497
7/17/201437.2737.2736.6836.73785,931
7/16/201437.3637.6137.0137.59723,909
7/15/201437.5137.7536.9237.231,077,064
7/14/201437.2837.6037.1137.52956,111
7/11/201437.2437.3336.7737.101,030,003
7/10/201436.9937.5336.7037.24725,655
7/9/201437.4537.6337.2837.54690,657
7/8/201437.8237.8737.1137.361,299,824
7/7/201438.8338.8337.8438.001,026,867
7/3/201438.8839.1638.7739.02433,449
7/2/201439.0639.2338.4538.65758,985
7/1/201439.3339.4339.0839.13644,170
6/30/201439.2239.3138.9239.08847,374
6/27/201438.9739.3238.9739.251,616,207
6/26/201438.6039.5038.6039.13760,124
6/25/201439.0739.4439.0739.37809,769
6/24/201439.6440.0039.1439.23907,961
6/23/201439.7239.9639.4339.781,028,409
6/20/201439.4239.8439.0339.671,568,756
6/19/201439.0039.4738.5939.34995,404
6/18/201438.7139.0838.2538.92889,178
6/17/201438.3238.7338.1338.58678,583
6/16/201438.4938.7438.3338.47869,797
6/13/201437.7438.6537.7338.601,301,387
6/12/201437.8438.0437.4637.772,333,384
6/11/201437.9637.9837.5237.96759,873
6/10/201438.0338.2737.7438.13811,040
6/9/201437.5738.5037.5738.111,028,081
6/6/201437.2137.8036.9637.751,426,070
6/5/201436.9537.4936.8937.371,182,201
6/4/201437.1837.3136.8336.88913,649
6/3/201437.3437.4337.2037.231,268,124
6/2/201437.3937.6637.0637.531,171,276
5/30/201436.7237.3436.7237.301,674,178
5/29/201438.1338.1836.5036.752,807,683
5/28/201438.5038.6338.1438.16741,296
5/27/201438.5638.9138.4338.54549,953
5/23/201437.9338.6537.7638.421,272,035
5/22/201437.8238.2137.6537.95952,668
5/21/201437.3538.3437.2937.822,069,208
5/20/201437.8137.9437.1037.281,014,712
5/19/201436.7437.9536.6137.90940,016
5/16/201437.1637.2836.6536.90938,040
5/15/201437.5737.7037.0437.23668,398
5/14/201437.9538.0237.5337.76649,439
5/13/201438.1538.3737.8737.96785,585
5/12/201437.4638.0637.3138.03714,055
5/9/201437.1837.1936.7537.19432,474
5/8/201438.5038.5036.9337.30702,629
5/7/201437.1837.2836.6937.22641,078
5/6/201436.7137.1436.5336.93716,191
5/5/201436.6337.0236.3336.77527,762
5/2/201437.0037.3636.8336.86776,669
5/1/201437.5337.6136.7236.961,230,369
4/30/201437.1537.6436.6337.591,765,877
4/29/201437.3937.5836.0836.441,478,329
4/28/201435.6735.7334.9335.361,091,254
4/25/201435.6335.6335.0235.41929,058
4/24/201435.9136.2035.4335.80834,308
4/23/201435.6135.9035.5735.68510,142
4/22/201435.5335.9435.3835.71635,209
4/21/201435.3135.5935.0235.52606,234
4/17/201435.5335.7335.2335.301,431,800
4/16/201435.1535.7634.9335.491,106,604
4/15/201435.1235.1834.5034.891,391,658
4/14/201435.4535.4734.7735.121,137,669
4/11/201435.9736.2935.1135.221,295,001
4/10/201437.1237.1235.8835.911,586,134
4/9/201436.2137.0335.9837.01813,122
4/8/201436.2336.5535.9736.041,469,302
4/7/201437.2237.3536.0536.381,380,858
4/4/201437.4737.8837.2537.301,543,673
4/3/201437.8037.9337.2437.271,577,457
4/2/201437.1437.7836.9537.771,345,669
4/1/201436.4737.2536.3537.151,385,538
3/31/201436.2236.5136.1036.42771,489
3/28/201435.8336.3135.7836.00626,308
3/27/201435.7335.9535.3435.78974,880
3/26/201436.7736.9535.8235.84762,170
3/25/201435.9736.8235.9736.621,431,408
3/24/201436.4236.7235.7035.711,100,817
3/21/201436.6436.7636.2536.282,900,585
3/20/201436.2936.5835.8836.341,077,477
3/19/201436.7836.8736.1536.44810,100
3/18/201436.9036.9336.7136.78923,005
3/17/201436.9537.2236.6436.81953,894
3/14/201436.6537.1836.6536.79862,975
3/13/201437.4937.7036.5636.741,083,391
3/12/201437.6037.8237.2537.40930,775
3/11/201438.0038.3937.7337.851,349,706
3/10/201438.5038.5837.8338.05970,369
3/7/201438.5538.8438.3538.641,323,904
3/6/201438.5038.8638.2638.301,523,120
3/5/201438.6738.9338.4738.501,163,125
3/4/201438.9839.2038.5738.791,493,178
3/3/201439.1439.2438.3438.601,407,719
2/28/201439.2839.5439.0639.35870,041
Trading Center