Xylem Inc $34.89

down -0.23


15/4/2014 06:40 PM  |  NYSE : XYL  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
4/15/201435.1235.1834.5034.891,391,660
4/14/201435.4535.4734.7735.121,137,670
4/11/201435.9736.2935.1135.221,295,000
4/10/201437.1237.1235.8835.911,586,130
4/9/201436.2137.0335.9837.01813,122
4/8/201436.2336.5535.9736.041,469,300
4/7/201437.2237.3536.0536.381,380,860
4/4/201437.4737.8837.2537.301,543,670
4/3/201437.8037.9337.2437.271,577,460
4/2/201437.1437.7836.9537.771,345,670
4/1/201436.4737.2536.3537.151,385,540
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
3/25/201435.9736.8235.9736.621,431,410
3/24/201436.4236.7235.7035.711,100,820
3/21/201436.6436.7636.2536.282,900,580
3/20/201436.2936.5835.8836.341,077,480
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
3/13/201437.4937.7036.5636.741,083,390
3/12/201437.6037.8237.2537.40930,775
3/11/201438.0038.3937.7337.851,349,710
3/10/201438.5038.5837.8338.05970,369
3/7/201438.5538.8438.3538.641,323,900
3/6/201438.5038.8638.2638.301,523,120
3/5/201438.6738.9338.4738.501,163,120
3/4/201438.9839.2038.5738.791,493,180
3/3/201439.1439.2438.3438.601,407,720
2/28/201439.2839.5439.0639.35870,041
2/27/201439.2439.4738.9339.37573,428
2/26/201438.9339.4438.7139.251,059,540
2/25/201439.4539.6038.6638.76919,654
2/24/201438.9239.7938.7739.401,168,200
2/21/201438.8039.0738.7138.861,320,980
2/20/201437.7638.7937.6638.71852,199
2/19/201438.5338.7537.5337.621,100,170
2/18/201438.2438.7338.0738.571,426,040
2/14/201437.7338.0637.7138.05881,670
2/13/201437.1737.8437.0237.841,030,030
2/12/201437.2537.5937.2237.401,110,000
2/11/201437.0137.4136.8637.101,415,740
2/10/201437.0037.1336.4136.88835,887
2/7/201436.7437.2236.6636.961,439,540
2/6/201435.5936.6535.5936.461,622,470
2/5/201436.3136.4835.3935.522,203,760
2/4/201434.8636.4234.4236.273,716,290
2/3/201433.3633.5232.6332.803,086,580
1/31/201433.0033.3932.6233.361,939,700
1/30/201433.5733.6833.3333.361,397,840
1/29/201433.7134.3233.2133.241,217,320
1/28/201433.5434.0133.4333.91909,487
1/27/201433.7133.8033.0833.391,654,740
1/24/201435.2435.3133.6433.681,575,670
1/23/201436.2436.3235.2935.441,027,060
1/22/201436.2736.6436.0036.491,207,440
1/21/201436.6936.7335.6735.921,514,990
1/17/201436.7637.0536.4336.57868,285
1/16/201436.2837.0136.1036.641,238,260
1/15/201435.7836.4435.7836.372,145,220
1/14/201435.0435.5934.8635.581,716,680
1/13/201434.8935.3034.8335.021,856,700
1/10/201434.5535.2934.5534.91955,725
1/9/201434.5534.7734.3734.63760,815
1/8/201434.4434.6334.1334.491,234,970
1/7/201434.4734.8434.4034.51611,127
1/6/201434.6434.8934.3334.41849,360
1/3/201434.1534.8534.1534.47454,495
1/2/201434.3934.5033.9934.16765,141
12/31/201334.6534.8734.5934.60557,969
12/30/201334.4934.8434.4434.58561,674
12/27/201334.6934.8834.4734.55242,719
12/26/201334.5134.7934.4834.69270,753
12/24/201334.2334.5034.1834.33311,242
12/23/201334.3134.5534.1734.19704,916
12/20/201334.2934.4633.9534.081,959,300
12/19/201334.5234.7934.0734.161,205,150
12/18/201334.2034.7433.9634.701,218,860
12/17/201333.8534.1133.7234.101,044,750
12/16/201333.8734.2333.7933.89867,296
12/13/201333.5333.9033.5133.811,077,600
12/12/201332.9433.6832.7933.511,312,640
12/11/201333.5133.5632.8932.91941,241
12/10/201333.5333.9333.5333.54785,505
12/9/201333.6433.9533.5533.63980,429
12/6/201334.0834.0933.4133.511,535,560
12/5/201333.5233.9833.4333.781,124,520
12/4/201333.4533.7333.0733.561,062,470
12/3/201333.8534.0833.1733.582,468,740
12/2/201334.6834.6833.8533.911,295,190
11/29/201334.7634.8634.5334.56563,789
11/27/201334.7934.8534.5434.77368,663
11/26/201334.6134.8234.3734.67822,035
11/25/201334.6034.8834.3734.531,008,900
11/22/201334.5634.6634.3334.581,158,620
11/21/201334.4034.7234.2434.581,410,810
11/20/201334.3934.9334.0634.301,382,850
Trading Center