Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	92.23	92.75	91.92	92.75	2,663,342	+0.57(+0.62%)
Jul 28, 2016	90.45	92.29	90.00	92.18	1,976,008	+1.73(+1.91%)
Jul 27, 2016	90.83	91.09	89.92	90.45	2,219,498	-0.19(-0.20%)
Jul 26, 2016	91.45	91.59	90.14	90.64	1,959,388	-0.71(-0.78%)
Jul 25, 2016	91.12	91.38	90.76	91.34	2,212,560	+0.50(+0.55%)
Jul 22, 2016	90.21	91.40	90.21	90.85	3,775,095	+0.91(+1.02%)
Jul 21, 2016	92.34	92.83	88.27	89.93	11,200,108	-6.64(-6.88%)
Jul 20, 2016	95.93	96.69	95.48	96.58	3,085,408	+0.96(+1.00%)
Jul 19, 2016	95.31	95.67	94.78	95.62	1,567,880	+0.54(+0.57%)
Jul 18, 2016	94.30	95.26	94.12	95.08	1,320,431	+0.42(+0.44%)
Jul 15, 2016	94.68	95.53	94.41	94.66	1,657,431	-0.11(-0.11%)
Jul 14, 2016	95.48	95.48	94.48	94.77	1,463,831	-0.20(-0.21%)
Jul 13, 2016	94.67	95.44	94.64	94.96	1,093,713	+0.37(+0.40%)
Jul 12, 2016	95.37	95.82	94.57	94.59	1,882,795	-0.47(-0.49%)
Jul 11, 2016	94.36	95.68	93.76	95.06	1,751,103	+0.21(+0.22%)
Jul 08, 2016	94.13	95.30	93.48	94.85	2,020,417	+1.37(+1.46%)
Jul 07, 2016	92.68	93.83	92.68	93.48	2,382,976	+0.71(+0.77%)
Jul 06, 2016	90.61	92.98	90.43	92.77	3,253,401	+1.59(+1.74%)
Jul 05, 2016	90.48	91.40	90.23	91.18	1,707,169	+0.27(+0.29%)
Jul 01, 2016	91.04	90.91	90.91	90.91	1,424,499	+0.04(+0.04%)
Jun 30, 2016	90.19	91.03	89.42	90.87	2,022,456	+1.01(+1.12%)
Jun 29, 2016	90.46	90.66	89.09	89.87	2,040,783	+0.11(+0.12%)
Jun 28, 2016	87.48	89.96	87.46	89.76	3,262,566	+3.01(+3.47%)
Jun 27, 2016	87.11	87.76	86.25	86.74	3,030,529	-1.06(-1.21%)
Jun 24, 2016	87.33	88.96	87.14	87.80	5,426,222	-1.60(-1.79%)
Jun 23, 2016	90.59	90.74	89.39	89.41	3,254,619	-0.31(-0.34%)
Jun 22, 2016	88.96	89.82	88.96	89.71	1,764,514	+0.75(+0.84%)
Jun 21, 2016	89.93	90.04	88.89	88.96	1,516,303	-0.64(-0.71%)
Jun 20, 2016	90.11	90.67	89.52	89.60	1,751,300	+0.39(+0.43%)
Jun 17, 2016	89.72	89.94	88.72	89.22	2,408,897	-0.69(-0.77%)
Jun 16, 2016	89.86	90.02	88.93	89.91	1,657,603	-0.12(-0.13%)
Jun 15, 2016	90.76	90.97	89.96	90.02	2,539,025	-0.38(-0.42%)
Jun 14, 2016	89.85	90.44	89.45	90.40	2,249,781	+0.22(+0.24%)
Jun 13, 2016	90.26	90.66	89.69	90.19	2,051,062	-0.19(-0.21%)
Jun 10, 2016	90.26	91.00	89.82	90.37	1,826,122	-0.30(-0.33%)
Jun 09, 2016	90.75	91.18	89.98	90.68	1,464,788	-0.70(-0.77%)
Jun 08, 2016	90.98	91.58	90.70	91.38	2,185,553	+0.45(+0.50%)
Jun 07, 2016	90.88	91.27	90.70	90.92	1,891,772	+0.11(+0.12%)
Jun 06, 2016	90.21	91.38	90.05	90.81	2,390,002	+0.76(+0.85%)
Jun 03, 2016	90.04	90.39	89.18	90.05	1,477,944	-0.32(-0.35%)
Jun 02, 2016	90.12	90.37	89.52	90.37	1,727,183	+0.21(+0.24%)
Jun 01, 2016	89.94	90.25	89.55	90.15	1,128,311	+0.08(+0.09%)
May 31, 2016	90.43	90.98	89.67	90.08	1,860,726	-0.22(-0.24%)
May 27, 2016	89.39	90.29	90.29	90.29	1,502,058	+1.04(+1.17%)
May 26, 2016	90.10	90.71	89.25	89.25	2,080,981	-0.88(-0.97%)
May 25, 2016	90.67	91.07	90.07	90.12	1,891,724	-0.21(-0.23%)
May 24, 2016	89.98	90.96	88.90	90.33	2,222,484	-0.25(-0.27%)
May 23, 2016	89.95	90.66	89.46	90.58	2,260,077	+0.96(+1.07%)
May 20, 2016	89.74	90.28	89.42	89.62	1,184,887	+0.39(+0.44%)
May 19, 2016	90.06	90.22	88.95	89.22	1,529,469	-0.89(-0.99%)
May 18, 2016	90.32	90.90	89.73	90.12	1,676,634	-0.19(-0.21%)
May 17, 2016	91.37	92.01	90.13	90.31	2,109,673	-1.54(-1.68%)
May 16, 2016	90.87	91.95	90.75	91.85	1,422,040	+1.39(+1.54%)
May 13, 2016	91.23	91.92	90.35	90.46	2,239,534	-0.93(-1.02%)
May 12, 2016	91.60	91.89	90.71	91.39	3,357,112	+0.67(+0.74%)
May 11, 2016	91.46	91.46	90.30	90.71	2,016,380	-0.62(-0.68%)
May 10, 2016	90.34	91.51	90.34	91.33	2,539,841	+1.30(+1.44%)
May 09, 2016	89.11	90.25	89.11	90.04	1,736,280	+0.41(+0.45%)
May 06, 2016	89.05	89.63	88.89	89.63	1,297,539	+0.49(+0.55%)
May 05, 2016	89.48	89.86	88.70	89.14	1,650,622	-0.04(-0.04%)
May 04, 2016	88.86	89.30	88.43	89.17	1,675,830	+0.00(+0.00%)
May 03, 2016	88.94	89.18	88.19	89.17	1,868,564	-0.16(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.