FinancialContent is the trusted provider of stock market information to the media industry.
Ecolab (NY: ECL)
106.63 USD  +3.33 (+3.22%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 104.96 106.93 104.04 106.63 1,201,556 +3.33(+3.22%)
Feb 11, 2016 104.02 104.60 102.55 103.30 1,448,950 -2.91(-2.74%)
Feb 10, 2016 107.62 109.65 106.07 106.21 1,239,437 -0.99(-0.92%)
Feb 09, 2016 102.91 107.70 102.21 107.20 1,792,573 +3.58(+3.45%)
Feb 08, 2016 105.04 105.04 102.44 103.62 1,654,508 -2.55(-2.40%)
Feb 05, 2016 108.89 108.89 105.67 106.17 1,353,147 -3.00(-2.75%)
Feb 04, 2016 107.46 109.68 107.13 109.17 1,382,189 +1.89(+1.76%)
Feb 03, 2016 106.90 107.86 104.15 107.28 1,546,060 +2.35(+2.24%)
Feb 02, 2016 106.54 106.54 104.69 104.93 1,330,223 -2.49(-2.32%)
Feb 01, 2016 106.56 107.65 105.48 107.42 1,109,493 -0.45(-0.42%)
Jan 29, 2016 104.71 107.98 103.99 107.87 2,133,073 +3.87(+3.72%)
Jan 28, 2016 104.08 105.20 103.38 104.00 1,030,250 +1.22(+1.19%)
Jan 27, 2016 103.41 104.73 102.06 102.78 1,146,452 -1.35(-1.30%)
Jan 26, 2016 103.41 104.16 103.12 104.13 1,148,009 +0.87(+0.84%)
Jan 25, 2016 104.48 104.89 103.08 103.26 1,206,046 -1.73(-1.65%)
Jan 22, 2016 103.88 106.81 103.61 104.99 1,555,548 +3.14(+3.08%)
Jan 21, 2016 102.11 102.74 100.59 101.85 1,627,953 -0.59(-0.58%)
Jan 20, 2016 100.88 103.54 99.99 102.44 1,737,960 +0.07(+0.07%)
Jan 19, 2016 104.00 104.08 101.49 102.37 1,426,775 -0.21(-0.20%)
Jan 15, 2016 102.58 102.58 102.58 0 -2.24(-2.14%)
Jan 14, 2016 103.48 105.40 102.48 104.82 1,485,002 +1.69(+1.64%)
Jan 13, 2016 106.65 106.76 103.02 103.13 1,399,577 -2.59(-2.45%)
Jan 12, 2016 105.83 106.25 104.61 105.72 1,349,213 +1.10(+1.05%)
Jan 11, 2016 104.66 105.18 103.61 104.62 1,498,438 +0.27(+0.26%)
Jan 08, 2016 105.49 105.78 104.08 104.35 1,297,301 -0.92(-0.87%)
Jan 07, 2016 105.95 107.87 104.94 105.27 1,963,091 -2.80(-2.59%)
Jan 06, 2016 109.82 110.85 106.55 108.07 3,836,959 -4.83(-4.28%)
Jan 05, 2016 112.55 113.69 112.29 112.90 1,222,819 +0.41(+0.36%)
Jan 04, 2016 112.90 113.14 111.00 112.49 1,769,733 -1.89(-1.65%)
Dec 31, 2015 114.38 114.38 114.38 0 -1.05(-0.91%)
Dec 30, 2015 116.17 116.46 115.37 115.43 525,323 -0.96(-0.82%)
Dec 29, 2015 116.40 116.81 115.76 116.39 669,520 +0.92(+0.80%)
Dec 28, 2015 115.32 115.57 114.68 115.47 480,894 -0.31(-0.27%)
Dec 24, 2015 115.78 115.78 115.78 0 -0.72(-0.62%)
Dec 23, 2015 115.47 116.69 114.94 116.50 818,330 +2.08(+1.82%)
Dec 22, 2015 113.98 114.69 113.15 114.42 719,119 +1.20(+1.06%)
Dec 21, 2015 113.32 113.90 112.60 113.22 913,968 +0.60(+0.53%)
Dec 18, 2015 115.16 115.18 112.58 112.62 1,754,946 -2.68(-2.32%)
Dec 17, 2015 118.05 118.49 115.25 115.30 1,056,969 -2.59(-2.20%)
Dec 16, 2015 115.67 118.06 115.16 117.89 1,289,263 +2.82(+2.45%)
Dec 15, 2015 114.55 115.22 113.85 115.07 1,224,723 +1.43(+1.26%)
Dec 14, 2015 112.17 113.94 111.77 113.64 1,361,135 +1.25(+1.11%)
Dec 11, 2015 114.28 112.19 112.39 1,378,708 -3.57(-3.08%)
Dec 10, 2015 116.69 117.29 115.63 115.96 938,801 -0.99(-0.85%)
Dec 09, 2015 116.84 119.28 116.45 116.95 1,178,121 +0.58(+0.50%)
Dec 08, 2015 117.06 117.87 116.30 116.37 1,042,262 -1.99(-1.68%)
Dec 07, 2015 118.61 119.49 117.55 118.36 909,996 -0.87(-0.73%)
Dec 04, 2015 118.21 119.40 117.90 119.23 1,417,238 +1.34(+1.14%)
Dec 03, 2015 118.97 119.49 117.38 117.89 1,223,306 -0.75(-0.63%)
Dec 02, 2015 119.33 119.78 118.46 118.64 858,060 -1.03(-0.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More