Stock Quote for NYSE, ECL

ECL

ECOLAB INC

11/20/09 17:06

LAST: 45.29	CHANGE: 0.00	OPEN: 45.16	HIGH: 45.42	ASK: 41.64	VOLUME: 1,052,145
LAST: 45.29	CHANGE(%): 0.00	PREV: 45.29	LOW: 44.95	BID: 13.77	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	45.16	45.42	44.95	45.29	1,052,100
11/19/09	45.62	45.68	45.05	45.29	982,900
11/18/09	46.32	46.41	45.76	45.96	882,400
11/17/09	46.16	46.38	46.00	46.36	1,108,300
11/16/09	46.07	46.17	45.81	46.15	1,607,500
11/13/09	45.66	46.32	45.50	45.93	1,108,500
11/12/09	46.07	46.37	45.41	45.54	1,277,800
11/11/09	46.68	46.85	46.09	46.24	1,075,800
11/10/09	46.11	46.54	46.00	46.38	927,400
11/09/09	45.45	46.14	45.42	46.14	1,045,500
11/06/09	44.85	45.37	44.62	45.18	1,083,700
11/05/09	44.63	45.21	44.48	45.14	1,085,100
11/04/09	44.52	45.00	44.26	44.33	1,490,900
11/03/09	43.71	44.76	43.64	44.51	2,058,300
11/02/09	44.15	44.52	43.39	44.05	1,478,900
10/30/09	44.66	44.98	43.85	43.96	1,761,600
10/29/09	44.56	44.92	44.13	44.76	1,843,600
10/28/09	44.76	45.17	44.06	44.15	2,111,100
10/27/09	46.64	46.79	44.65	44.95	2,378,600
10/26/09	46.15	46.89	45.62	45.93	1,600,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist