ITW: Historical Prices for ILL TOOL WORKS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.42	49.65	49.15	49.51	2,455,500	49.51
19-Nov-09	50.19	50.43	49.30	49.72	2,785,600	49.72
18-Nov-09	50.23	50.70	50.20	50.60	2,133,100	50.60
17-Nov-09	51.10	51.11	50.25	50.60	2,916,000	50.60
16-Nov-09	49.70	51.16	49.58	51.02	4,375,300	51.02
13-Nov-09	48.34	49.25	48.02	48.98	1,911,300	48.98
12-Nov-09	49.05	49.57	48.28	48.33	2,919,400	48.33
11-Nov-09	49.82	49.90	48.93	49.16	3,264,100	49.16
10-Nov-09	49.60	50.00	49.19	49.43	2,766,300	49.43
9-Nov-09	48.85	49.81	48.67	49.72	2,677,900	49.72
6-Nov-09	48.08	48.87	47.41	48.39	2,893,900	48.39
5-Nov-09	46.84	48.29	46.82	48.27	2,862,800	48.27
4-Nov-09	47.29	47.53	46.40	46.50	3,930,400	46.50
3-Nov-09	45.94	47.07	45.94	47.01	2,543,500	47.01
2-Nov-09	45.84	46.82	45.55	46.32	3,951,500	46.32
30-Oct-09	46.75	47.24	45.60	45.92	4,313,300	45.92
29-Oct-09	46.40	47.14	46.24	46.94	3,285,800	46.94
28-Oct-09	46.85	47.05	46.05	46.12	3,590,000	46.12
27-Oct-09	47.34	47.85	47.03	47.06	2,882,000	47.06
26-Oct-09	47.88	48.36	46.70	47.11	3,202,200	47.11
23-Oct-09	48.91	49.01	47.44	47.78	3,991,300	47.78
22-Oct-09	48.07	48.96	47.36	48.75	4,464,200	48.75
21-Oct-09	48.34	49.72	47.85	47.97	7,887,900	47.97
20-Oct-09	46.45	48.61	46.18	48.52	9,094,100	48.52
19-Oct-09	45.49	46.36	45.31	46.22	4,061,000	46.22
16-Oct-09	45.13	45.55	44.76	45.33	3,596,600	45.33
15-Oct-09	45.04	45.38	44.91	45.36	4,317,700	45.36
14-Oct-09	45.05	45.35	44.63	45.28	4,432,300	45.28
13-Oct-09	45.03	45.26	44.21	44.49	4,364,800	44.49
12-Oct-09	45.31	45.53	45.11	45.21	3,405,000	45.21
9-Oct-09	45.06	45.06	44.63	45.02	5,420,700	45.02
8-Oct-09	44.54	45.29	44.46	44.95	6,750,700	44.95
7-Oct-09	43.31	44.19	43.05	44.17	5,300,200	44.17
6-Oct-09	42.61	43.96	42.57	43.31	4,467,200	43.31
5-Oct-09	41.79	42.52	41.32	42.40	3,028,600	42.40
2-Oct-09	41.19	41.86	40.77	41.69	5,015,800	41.69
1-Oct-09	42.43	42.71	41.49	41.53	3,832,200	41.53
30-Sep-09	43.01	43.30	42.13	42.71	4,025,800	42.71
29-Sep-09	43.14	43.49	42.92	43.09	2,713,300	43.09
28-Sep-09	42.39	43.28	42.35	43.11	3,980,700	43.11
28-Sep-09	$ 0.31 Dividend
25-Sep-09	42.23	42.76	41.97	42.30	3,921,800	41.99
24-Sep-09	43.02	43.25	42.17	42.39	3,157,800	42.08
23-Sep-09	44.16	44.28	42.97	43.01	3,361,800	42.69
22-Sep-09	44.07	44.29	43.37	43.98	2,796,500	43.66
21-Sep-09	43.89	44.16	43.69	43.85	2,631,700	43.53
18-Sep-09	44.57	44.91	44.28	44.37	4,513,000	44.04
17-Sep-09	43.96	44.50	43.63	44.45	4,515,800	44.12
16-Sep-09	44.11	44.16	43.13	43.91	5,220,500	43.59
15-Sep-09	44.71	44.71	43.52	43.87	5,309,300	43.55
14-Sep-09	43.67	44.46	43.44	44.20	3,080,800	43.88
11-Sep-09	43.72	44.47	43.72	44.02	3,645,200	43.70
10-Sep-09	43.01	43.92	43.00	43.85	5,033,400	43.53
9-Sep-09	43.06	44.00	42.53	43.93	5,901,300	43.61
8-Sep-09	42.03	42.19	41.40	41.85	2,306,000	41.54
4-Sep-09	40.91	41.77	40.86	41.77	1,949,500	41.46
3-Sep-09	41.11	41.26	40.60	41.05	2,530,900	40.75
2-Sep-09	41.22	41.48	40.85	40.93	2,727,500	40.63
1-Sep-09	41.66	42.43	41.13	41.25	2,594,600	40.95
31-Aug-09	41.78	42.06	41.43	41.82	1,780,000	41.51
28-Aug-09	43.19	43.26	42.01	42.27	2,130,100	41.96
27-Aug-09	42.32	42.83	41.90	42.70	2,366,200	42.39
26-Aug-09	42.83	42.89	42.13	42.28	2,664,100	41.97
25-Aug-09	42.38	43.25	42.07	43.05	4,042,500	42.73
24-Aug-09	42.53	42.75	41.90	42.03	3,810,700	41.72
21-Aug-09	41.79	42.45	41.52	42.29	3,694,500	41.98
20-Aug-09	41.31	41.93	41.06	41.66	3,605,800	41.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions