Timken Company (NY: TKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.69	36.89	36.48	36.74	1,076,136	-0.06(-0.16%)
May 29, 2014	36.71	36.80	36.27	36.80	562,728	+0.18(+0.48%)
May 28, 2014	36.69	36.82	36.31	36.62	634,601	-0.14(-0.39%)
May 27, 2014	36.85	37.01	36.38	36.76	1,013,355	+0.06(+0.16%)
May 23, 2014	35.83	36.70	36.70	36.70	1,216,120	+0.66(+1.83%)
May 22, 2014	36.34	36.42	35.94	36.04	557,275	-0.21(-0.58%)
May 21, 2014	35.59	36.33	35.54	36.25	1,111,323	+0.85(+2.41%)
May 20, 2014	36.05	36.05	35.09	35.40	1,149,785	-0.76(-2.10%)
May 19, 2014	35.35	36.23	35.31	36.16	948,869	+0.69(+1.94%)
May 16, 2014	35.48	35.56	35.15	35.47	845,981	-0.03(-0.10%)
May 15, 2014	35.38	35.69	34.77	35.50	1,111,437	-0.03(-0.08%)
May 14, 2014	35.97	36.06	35.45	35.53	781,570	-0.55(-1.53%)
May 13, 2014	36.43	36.43	35.91	36.08	715,069	-0.21(-0.58%)
May 12, 2014	35.83	36.34	35.83	36.29	1,126,698	+0.71(+1.99%)
May 09, 2014	35.59	35.87	35.33	35.59	1,400,298	+0.02(+0.05%)
May 08, 2014	35.95	36.20	35.42	35.57	1,027,867	-0.47(-1.31%)
May 07, 2014	35.89	36.11	35.61	36.04	1,087,783	+0.26(+0.73%)
May 06, 2014	36.01	36.01	35.50	35.78	1,075,815	+0.03(+0.10%)
May 05, 2014	35.54	35.95	35.29	35.75	1,092,301	-0.12(-0.33%)
May 02, 2014	36.03	36.42	35.75	35.87	1,190,656	-0.12(-0.33%)
May 01, 2014	36.02	36.32	35.78	35.99	1,177,612	+0.05(+0.13%)
Apr 30, 2014	35.49	36.13	35.45	35.94	1,395,573	+0.42(+1.17%)
Apr 29, 2014	35.59	35.74	35.23	35.52	1,120,055	+0.11(+0.31%)
Apr 28, 2014	35.10	35.61	34.74	35.42	1,393,295	+0.43(+1.22%)
Apr 25, 2014	36.23	36.46	34.89	34.99	3,034,849	-1.24(-3.41%)
Apr 24, 2014	34.86	36.46	34.86	36.23	4,182,365	+2.22(+6.53%)
Apr 23, 2014	34.40	34.50	33.76	34.00	1,642,081	-0.45(-1.31%)
Apr 22, 2014	33.93	34.64	33.86	34.45	1,005,205	+0.54(+1.58%)
Apr 21, 2014	33.96	34.06	33.50	33.92	823,031	-0.05(-0.13%)
Apr 17, 2014	33.87	33.96	33.96	33.96	1,573,110	+0.07(+0.22%)
Apr 16, 2014	33.72	33.94	33.48	33.89	815,986	+0.51(+1.54%)
Apr 15, 2014	33.54	33.68	32.87	33.38	1,355,407	+0.06(+0.17%)
Apr 14, 2014	33.45	33.68	33.05	33.32	1,055,284	+0.21(+0.62%)
Apr 11, 2014	33.05	33.59	33.01	33.11	1,073,613	-0.31(-0.92%)
Apr 10, 2014	34.29	34.37	33.38	33.42	1,083,002	-0.98(-2.85%)
Apr 09, 2014	33.93	34.47	33.74	34.40	1,060,753	+0.77(+2.30%)
Apr 08, 2014	33.32	33.90	33.09	33.63	1,433,080	+0.35(+1.04%)
Apr 07, 2014	33.88	34.00	33.06	33.28	1,327,890	-0.71(-2.10%)
Apr 04, 2014	34.76	35.22	33.96	33.99	1,423,344	-0.51(-1.47%)
Apr 03, 2014	34.52	34.73	34.23	34.50	1,888,423	-0.02(-0.05%)
Apr 02, 2014	33.64	34.62	33.56	34.52	1,814,663	+0.98(+2.92%)
Apr 01, 2014	33.58	33.88	33.53	33.54	1,261,403	+0.05(+0.14%)
Mar 31, 2014	33.68	33.91	33.36	33.49	1,139,066	+0.11(+0.32%)
Mar 28, 2014	33.06	33.92	33.02	33.38	1,550,815	+0.47(+1.44%)
Mar 27, 2014	32.69	33.06	32.58	32.91	1,018,627	+0.20(+0.61%)
Mar 26, 2014	33.46	33.62	32.69	32.71	1,449,297	-0.60(-1.81%)
Mar 25, 2014	33.66	34.16	33.27	33.31	2,296,877	-0.78(-2.29%)
Mar 24, 2014	34.49	34.66	33.85	34.09	1,186,702	-0.22(-0.65%)
Mar 21, 2014	34.15	34.83	34.09	34.32	1,923,243	+0.41(+1.21%)
Mar 20, 2014	33.74	34.00	33.57	33.91	658,401	+0.10(+0.29%)
Mar 19, 2014	33.77	34.03	33.46	33.81	1,390,616	+0.06(+0.17%)
Mar 18, 2014	33.80	34.18	33.66	33.75	1,686,794	-0.09(-0.25%)
Mar 17, 2014	33.65	34.24	33.65	33.84	1,126,378	+0.40(+1.19%)
Mar 14, 2014	33.77	34.11	33.35	33.44	1,027,186	-0.37(-1.10%)
Mar 13, 2014	34.14	34.31	33.56	33.81	1,361,813	-0.16(-0.47%)
Mar 12, 2014	33.69	33.99	33.58	33.97	1,281,227	+0.03(+0.08%)
Mar 11, 2014	34.04	34.45	33.55	33.94	1,770,350	+0.02(+0.07%)
Mar 10, 2014	34.41	34.60	33.88	33.92	1,506,870	-0.77(-2.23%)
Mar 07, 2014	34.86	34.97	34.48	34.69	1,038,833	-0.05(-0.13%)
Mar 06, 2014	34.57	34.95	34.43	34.74	833,773	+0.28(+0.81%)
Mar 05, 2014	34.58	34.69	34.35	34.46	691,499	-0.04(-0.12%)
Mar 04, 2014	34.48	34.72	34.31	34.50	1,042,259	+0.51(+1.49%)