Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.51 49.80 49.36 49.39 639,874 +0.09(+0.18%)
Nov 27, 2013 49.68 49.88 49.07 49.30 392,523 -0.24(-0.48%)
Nov 26, 2013 50.01 50.31 49.47 49.54 446,513 -0.62(-1.24%)
Nov 25, 2013 50.29 50.44 49.83 50.16 453,248 -0.07(-0.13%)
Nov 22, 2013 50.51 50.71 49.93 50.23 241,508 -0.39(-0.76%)
Nov 21, 2013 50.56 51.08 50.46 50.61 275,161 +0.00(+0.00%)
Nov 20, 2013 50.99 51.19 50.37 50.61 271,468 -0.23(-0.45%)
Nov 19, 2013 50.64 51.19 50.46 50.84 394,205 +0.29(+0.57%)
Nov 18, 2013 50.47 50.85 50.15 50.56 276,815 +0.19(+0.37%)
Nov 15, 2013 50.03 50.38 49.77 50.37 254,828 +0.52(+1.04%)
Nov 14, 2013 49.81 50.15 49.38 49.85 215,603 +0.16(+0.31%)
Nov 13, 2013 49.09 49.97 48.91 49.70 312,003 +0.16(+0.31%)
Nov 12, 2013 49.34 49.63 49.15 49.54 448,079 -0.29(-0.58%)
Nov 11, 2013 49.99 50.12 49.66 49.83 181,150 -0.34(-0.69%)
Nov 08, 2013 49.20 50.37 49.20 50.17 230,039 +0.83(+1.68%)
Nov 07, 2013 50.33 50.42 49.26 49.34 272,060 -0.97(-1.94%)
Nov 06, 2013 50.17 50.42 49.71 50.32 351,283 +0.56(+1.12%)
Nov 05, 2013 49.76 50.12 49.44 49.76 369,103 -0.24(-0.48%)
Nov 04, 2013 49.22 50.04 48.72 50.00 540,946 +1.06(+2.18%)
Nov 01, 2013 48.62 49.13 48.43 48.93 387,617 +0.33(+0.67%)
Oct 31, 2013 48.80 49.24 48.59 48.61 400,109 -0.20(-0.40%)
Oct 30, 2013 49.03 49.43 48.17 48.80 808,774 -0.75(-1.50%)
Oct 29, 2013 49.03 49.55 47.03 49.55 904,475 +0.08(+0.17%)
Oct 28, 2013 49.72 49.88 48.94 49.47 390,990 -0.48(-0.97%)
Oct 25, 2013 50.00 50.18 49.64 49.95 385,617 -0.03(-0.07%)
Oct 24, 2013 50.23 50.29 49.94 49.98 297,247 -0.07(-0.15%)
Oct 23, 2013 49.86 50.18 49.61 50.06 344,728 -0.20(-0.41%)
Oct 22, 2013 49.76 50.55 49.70 50.26 501,480 +0.73(+1.47%)
Oct 21, 2013 49.50 49.69 49.14 49.53 237,760 +0.17(+0.35%)
Oct 18, 2013 49.43 49.61 49.04 49.36 382,137 +0.03(+0.07%)
Oct 17, 2013 48.87 49.48 48.87 49.33 256,895 +0.42(+0.85%)
Oct 16, 2013 48.75 49.26 48.50 48.91 343,732 +0.46(+0.94%)
Oct 15, 2013 47.96 48.73 47.80 48.45 555,168 +0.38(+0.80%)
Oct 14, 2013 47.47 48.27 47.46 48.07 583,400 -0.10(-0.20%)
Oct 11, 2013 48.28 48.48 47.68 48.17 508,992 -0.10(-0.20%)
Oct 10, 2013 48.36 48.57 48.01 48.27 287,187 +0.40(+0.84%)
Oct 09, 2013 48.23 48.23 47.70 47.87 473,313 -0.16(-0.32%)
Oct 08, 2013 48.22 48.72 48.01 48.02 399,003 -0.21(-0.44%)
Oct 07, 2013 48.03 48.75 47.92 48.23 283,789 -0.51(-1.04%)
Oct 04, 2013 48.63 49.03 48.45 48.74 330,993 +0.05(+0.10%)
Oct 03, 2013 48.83 49.35 48.55 48.69 400,959 -0.40(-0.82%)
Oct 02, 2013 48.47 49.26 48.41 49.09 601,530 +0.34(+0.70%)
Oct 01, 2013 47.54 49.04 47.38 48.75 736,186 +1.28(+2.70%)
Sep 30, 2013 46.62 47.61 46.29 47.47 246,512 +0.16(+0.35%)
Sep 27, 2013 47.28 47.43 46.82 47.30 204,514 -0.53(-1.11%)
Sep 26, 2013 47.61 48.11 47.25 47.83 257,779 +0.42(+0.88%)
Sep 25, 2013 47.71 47.90 47.32 47.42 323,907 -0.08(-0.17%)
Sep 24, 2013 47.43 47.96 47.23 47.50 289,517 +0.20(+0.43%)
Sep 23, 2013 47.38 47.58 46.97 47.29 487,470 -0.15(-0.31%)
Sep 20, 2013 48.54 48.54 47.10 47.44 1,356,683 -1.02(-2.11%)
Sep 19, 2013 49.01 49.02 47.89 48.46 457,438 -0.20(-0.40%)
Sep 18, 2013 48.16 48.71 47.81 48.66 740,738 +0.50(+1.03%)
Sep 17, 2013 47.41 48.35 47.41 48.16 407,505 +0.85(+1.80%)
Sep 16, 2013 47.32 48.19 47.24 47.31 626,732 +1.00(+2.15%)
Sep 13, 2013 46.49 46.82 46.17 46.31 235,004 -0.02(-0.05%)
Sep 12, 2013 46.69 46.69 45.96 46.34 261,603 -0.54(-1.15%)
Sep 11, 2013 46.27 46.93 45.65 46.88 250,433 +0.49(+1.06%)
Sep 10, 2013 46.22 46.82 46.00 46.39 308,868 +0.60(+1.30%)
Sep 09, 2013 45.24 46.08 45.24 45.79 229,089 +0.80(+1.78%)
Sep 06, 2013 45.20 45.40 44.68 44.99 213,347 +0.02(+0.04%)
Sep 05, 2013 44.81 45.23 44.62 44.98 395,825 -0.01(-0.02%)
Sep 04, 2013 44.05 45.13 43.91 44.98 436,411 +0.94(+2.13%)
Sep 03, 2013 44.14 45.39 43.67 44.04 533,160 +0.12(+0.28%)
Aug 30, 2013 44.41 44.74 43.33 43.92 280,609 -0.49(-1.10%)
Aug 29, 2013 44.35 44.65 43.82 44.41 366,903 +0.05(+0.11%)
Aug 28, 2013 44.78 45.06 44.22 44.36 270,048 -0.47(-1.06%)
Aug 27, 2013 45.43 45.67 44.66 44.84 330,222 -1.07(-2.33%)
Aug 26, 2013 46.01 46.40 45.63 45.91 220,574 +0.08(+0.18%)
Aug 23, 2013 45.47 46.01 45.32 45.82 251,324 +0.48(+1.06%)
Aug 22, 2013 44.76 46.38 44.76 45.34 245,617 +0.65(+1.46%)
Aug 21, 2013 44.86 45.29 44.51 44.69 281,388 -0.26(-0.58%)
Aug 20, 2013 44.43 45.68 44.43 44.95 362,171 +0.45(+1.01%)
Aug 19, 2013 44.67 45.16 44.45 44.50 343,976 -0.42(-0.94%)
Aug 16, 2013 44.77 45.15 44.57 44.93 467,475 -0.06(-0.13%)
Aug 15, 2013 44.32 45.22 44.19 44.98 418,419 -0.04(-0.09%)
Aug 14, 2013 45.08 45.45 44.73 45.02 232,022 +0.07(+0.14%)
Aug 13, 2013 45.08 45.08 44.75 44.96 224,481 -0.15(-0.32%)
Aug 12, 2013 44.56 45.38 44.50 45.11 338,665 +0.22(+0.49%)
Aug 09, 2013 43.82 45.07 43.82 44.89 589,557 +0.88(+2.00%)
Aug 08, 2013 43.88 44.78 43.60 44.01 485,526 +0.43(+0.99%)
Aug 07, 2013 43.54 44.10 43.15 43.58 470,711 -0.14(-0.32%)
Aug 06, 2013 43.62 43.86 43.50 43.71 540,835 -0.07(-0.15%)
Aug 05, 2013 43.79 44.25 43.67 43.78 341,594 -0.07(-0.15%)
Aug 02, 2013 43.55 44.34 43.19 43.84 348,943 +0.23(+0.52%)
Aug 01, 2013 42.96 44.23 42.92 43.62 602,661 +1.05(+2.47%)
Jul 31, 2013 42.66 43.36 42.52 42.57 629,395 -0.11(-0.25%)
Jul 30, 2013 39.91 44.90 39.49 42.67 1,930,043 +3.30(+8.37%)
Jul 29, 2013 39.81 39.94 39.27 39.37 463,111 -0.49(-1.23%)
Jul 26, 2013 39.47 39.96 39.42 39.86 223,690 +0.23(+0.58%)
Jul 25, 2013 39.61 40.00 39.39 39.63 657,759 -0.19(-0.47%)
Jul 24, 2013 41.04 41.16 39.28 39.82 340,527 -1.30(-3.17%)
Jul 23, 2013 40.41 41.43 40.17 41.12 325,398 +0.97(+2.41%)
Jul 22, 2013 39.85 40.38 39.52 40.16 181,537 +0.64(+1.61%)
Jul 19, 2013 39.88 39.88 39.42 39.52 189,644 -0.38(-0.96%)
Jul 18, 2013 39.90 40.37 39.31 39.90 344,287 +0.05(+0.12%)
Jul 17, 2013 39.90 40.25 39.75 39.85 125,000 +0.24(+0.60%)
Jul 16, 2013 39.80 40.07 39.35 39.62 285,892 -0.03(-0.08%)
Jul 15, 2013 39.56 39.95 39.47 39.65 328,375 +0.15(+0.37%)
Jul 12, 2013 39.90 40.12 39.11 39.50 359,336 -0.55(-1.38%)
Jul 11, 2013 39.39 40.12 39.39 40.06 450,431 +1.26(+3.25%)
Jul 10, 2013 38.42 38.99 38.17 38.80 461,797 +0.41(+1.06%)
Jul 09, 2013 38.72 39.15 37.94 38.39 488,344 +0.45(+1.18%)
Jul 08, 2013 37.36 38.34 37.36 37.94 472,617 +0.82(+2.22%)
Jul 05, 2013 37.67 37.67 36.96 37.12 258,078 -0.33(-0.89%)
Jul 03, 2013 37.28 37.63 37.01 37.45 309,494 -0.05(-0.13%)
Jul 02, 2013 37.24 37.79 36.86 37.50 311,864 +0.26(+0.70%)
Jul 01, 2013 36.94 37.53 36.76 37.24 204,673 +0.55(+1.49%)
Jun 28, 2013 36.88 37.15 36.47 36.70 382,246 -0.35(-0.95%)
Jun 27, 2013 36.83 37.26 36.56 37.05 307,330 +0.50(+1.38%)
Jun 26, 2013 36.79 36.93 36.16 36.54 199,446 -0.02(-0.04%)
Jun 25, 2013 36.77 36.83 36.21 36.56 412,522 +0.11(+0.31%)
Jun 24, 2013 36.70 36.89 35.75 36.44 369,337 -0.79(-2.12%)
Jun 21, 2013 37.83 37.93 37.05 37.23 609,030 -0.47(-1.25%)
Jun 20, 2013 37.86 38.11 37.33 37.71 459,435 -0.55(-1.45%)
Jun 19, 2013 38.54 38.78 38.15 38.26 371,516 -0.44(-1.14%)
Jun 18, 2013 38.26 38.79 38.20 38.70 258,554 +0.34(+0.89%)
Jun 17, 2013 38.85 39.08 38.27 38.36 321,481 -0.15(-0.40%)
Jun 14, 2013 38.98 39.26 38.30 38.51 346,061 -0.40(-1.03%)
Jun 13, 2013 38.54 39.32 38.38 38.91 375,870 +0.43(+1.12%)
Jun 12, 2013 38.78 38.98 38.41 38.48 288,642 -0.02(-0.04%)
Jun 11, 2013 38.55 38.92 38.16 38.50 280,260 -0.36(-0.92%)
Jun 10, 2013 39.02 39.24 38.75 38.85 370,067 -0.19(-0.48%)
Jun 07, 2013 39.31 39.34 38.76 39.04 258,067 -0.11(-0.29%)
Jun 06, 2013 38.72 39.16 38.67 39.15 268,046 +0.31(+0.80%)
Jun 05, 2013 39.00 39.21 38.75 38.85 664,871 -0.39(-1.00%)
Jun 04, 2013 39.59 39.99 38.98 39.24 252,643 -0.36(-0.90%)
Jun 03, 2013 39.40 39.75 38.94 39.59 474,888 +0.38(+0.98%)
May 31, 2013 39.05 39.85 39.01 39.21 684,410 -0.11(-0.27%)
May 30, 2013 39.56 39.80 39.16 39.32 458,686 -0.12(-0.31%)
May 29, 2013 39.64 40.04 39.25 39.44 325,720 -0.59(-1.46%)
May 28, 2013 39.56 40.04 39.34 40.03 478,748 +0.98(+2.50%)
May 24, 2013 38.76 39.11 38.72 39.05 367,884 -0.08(-0.21%)
May 23, 2013 38.98 39.43 38.34 39.13 446,738 -0.35(-0.89%)
May 22, 2013 40.03 40.60 39.09 39.48 496,755 -0.39(-0.98%)
May 21, 2013 39.65 40.18 39.16 39.87 264,679 +0.33(+0.84%)
May 20, 2013 38.80 39.66 38.78 39.54 463,289 +0.46(+1.19%)
May 17, 2013 38.68 39.11 38.56 39.07 399,972 +0.62(+1.61%)
May 16, 2013 38.59 39.54 38.37 38.45 773,396 -0.37(-0.96%)
May 15, 2013 38.23 38.88 37.87 38.83 660,277 +0.55(+1.45%)
May 13, 2013 38.67 38.73 38.06 38.28 584,347 -0.65(-1.67%)
May 10, 2013 38.08 39.12 37.88 38.93 735,435 +0.95(+2.51%)
May 09, 2013 38.27 38.41 37.51 37.97 1,128,805 -0.24(-0.64%)
May 08, 2013 37.54 38.40 37.52 38.22 936,860 +0.71(+1.90%)
May 07, 2013 36.86 37.78 36.73 37.50 897,090 +0.99(+2.71%)
May 06, 2013 36.36 36.66 35.90 36.51 491,326 +0.25(+0.69%)
May 03, 2013 36.53 37.09 35.92 36.26 1,161,773 +0.34(+0.95%)
May 02, 2013 36.00 36.34 35.48 35.92 492,898 +0.06(+0.16%)
May 01, 2013 36.12 36.45 35.84 35.87 675,002 -0.60(-1.65%)
Apr 30, 2013 35.71 36.55 35.49 36.47 653,469 +0.56(+1.56%)
Apr 29, 2013 35.74 36.17 35.12 35.91 801,390 +0.41(+1.14%)
Apr 26, 2013 36.03 37.15 35.35 35.50 1,147,345 -1.65(-4.45%)
Apr 25, 2013 35.22 37.84 35.21 37.15 1,366,267 +0.05(+0.13%)
Apr 24, 2013 37.71 38.10 36.95 37.11 1,197,754 -0.45(-1.21%)
Apr 23, 2013 37.74 37.80 37.13 37.56 631,342 +0.00(+0.00%)
Apr 22, 2013 37.54 37.63 36.77 37.56 543,368 +0.06(+0.15%)
Apr 19, 2013 38.08 38.08 37.00 37.50 499,749 -0.25(-0.67%)
Apr 18, 2013 37.48 38.20 37.03 37.76 512,468 +0.39(+1.04%)
Apr 17, 2013 37.44 37.52 36.73 37.37 654,899 -0.63(-1.66%)
Apr 16, 2013 37.50 38.02 37.13 38.00 624,845 +1.03(+2.79%)
Apr 15, 2013 37.33 37.58 36.43 36.97 771,962 -0.72(-1.92%)
Apr 12, 2013 37.91 38.03 37.09 37.69 1,221,585 -0.41(-1.09%)
Apr 11, 2013 37.99 38.64 37.74 38.10 351,578 -0.04(-0.11%)
Apr 10, 2013 38.21 38.51 37.97 38.14 437,726 -0.04(-0.11%)
Apr 09, 2013 37.74 38.70 37.74 38.18 396,663 +0.60(+1.60%)
Apr 08, 2013 36.81 37.61 36.68 37.58 649,195 +0.75(+2.05%)
Apr 05, 2013 36.17 36.85 36.15 36.83 552,061 -0.10(-0.26%)
Apr 04, 2013 36.91 37.30 36.49 36.93 936,344 +0.15(+0.42%)
Apr 03, 2013 38.31 38.34 36.46 36.77 1,170,993 -1.51(-3.94%)
Apr 02, 2013 39.31 39.36 38.07 38.28 486,340 -0.90(-2.30%)
Apr 01, 2013 40.00 40.08 38.61 39.18 785,780 -0.79(-1.99%)
Mar 28, 2013 40.12 40.30 39.87 39.98 389,189 -0.29(-0.73%)
Mar 27, 2013 39.75 40.34 39.64 40.27 480,840 +0.10(+0.24%)
Mar 26, 2013 40.03 40.27 39.74 40.17 422,582 +0.14(+0.34%)
Mar 25, 2013 40.12 40.15 39.66 40.03 373,337 +0.06(+0.14%)
Mar 22, 2013 39.96 40.33 39.76 39.98 352,272 +0.15(+0.39%)
Mar 21, 2013 39.74 40.30 39.60 39.82 567,859 -0.11(-0.26%)
Mar 20, 2013 39.78 40.07 39.61 39.93 615,886 +0.39(+0.98%)
Mar 19, 2013 39.51 39.69 39.10 39.54 690,026 +0.02(+0.04%)
Mar 18, 2013 39.17 39.73 39.17 39.52 571,634 -0.31(-0.77%)
Mar 15, 2013 39.28 39.90 39.28 39.83 975,646 +0.62(+1.57%)
Mar 14, 2013 38.91 39.29 38.62 39.22 330,668 +0.53(+1.36%)
Mar 13, 2013 38.77 39.13 38.40 38.69 551,928 -0.04(-0.10%)
Mar 12, 2013 38.96 39.12 38.37 38.73 621,844 -0.22(-0.56%)
Mar 11, 2013 38.92 39.11 38.71 38.95 401,605 -0.05(-0.12%)
Mar 08, 2013 38.43 39.09 38.25 39.00 355,817 +0.84(+2.19%)
Mar 07, 2013 38.12 38.48 38.01 38.16 675,800 +0.11(+0.30%)
Mar 06, 2013 37.78 38.23 37.73 38.05 458,338 +0.48(+1.27%)
Mar 05, 2013 37.20 38.22 37.20 37.57 430,580 +0.51(+1.38%)
Mar 04, 2013 37.30 37.54 36.76 37.06 606,992 -0.51(-1.36%)
Mar 01, 2013 37.94 38.08 37.31 37.57 749,196 -0.74(-1.93%)
Feb 28, 2013 38.68 38.88 38.18 38.31 336,680 -0.25(-0.65%)
Feb 27, 2013 37.96 38.74 37.96 38.56 567,667 +0.59(+1.56%)
Feb 26, 2013 37.75 38.06 37.57 37.97 444,395 +0.45(+1.19%)
Feb 25, 2013 38.99 39.30 37.46 37.52 442,976 -1.31(-3.38%)
Feb 22, 2013 38.84 38.95 38.44 38.83 338,891 +0.26(+0.67%)
Feb 21, 2013 39.25 39.34 37.77 38.57 1,028,637 -0.77(-1.96%)
Feb 20, 2013 41.06 41.13 39.29 39.34 647,901 -1.91(-4.62%)
Feb 19, 2013 41.75 42.08 41.12 41.25 268,104 -0.41(-0.97%)
Feb 15, 2013 41.53 41.90 41.36 41.66 271,233 +0.16(+0.39%)
Feb 14, 2013 41.12 41.65 41.04 41.49 322,672 +0.19(+0.47%)
Feb 13, 2013 41.53 41.79 40.99 41.30 531,525 -0.22(-0.53%)
Feb 12, 2013 41.68 41.89 41.28 41.52 280,221 -0.29(-0.70%)
Feb 11, 2013 41.86 42.05 41.65 41.81 263,272 -0.23(-0.54%)
Feb 08, 2013 41.40 42.05 41.40 42.04 335,288 +0.70(+1.69%)
Feb 07, 2013 41.08 41.42 40.94 41.34 525,657 +0.30(+0.73%)
Feb 06, 2013 40.86 41.58 40.66 41.04 588,262 +0.17(+0.42%)
Feb 04, 2013 41.77 41.86 40.76 40.87 698,132 -1.37(-3.23%)
Feb 01, 2013 42.45 42.67 42.03 42.24 390,594 -0.06(-0.13%)
Jan 31, 2013 41.98 43.17 41.67 42.29 411,413 +0.21(+0.50%)
Jan 30, 2013 42.75 43.12 41.88 42.08 313,976 -0.68(-1.59%)
Jan 29, 2013 42.52 43.24 42.50 42.76 364,164 +0.32(+0.74%)
Jan 28, 2013 42.43 42.58 42.20 42.45 302,473 -0.02(-0.06%)
Jan 25, 2013 42.43 42.70 41.68 42.47 394,867 +0.27(+0.65%)
Jan 24, 2013 42.19 42.63 41.95 42.20 361,006 -0.11(-0.27%)
Jan 23, 2013 42.58 42.58 42.01 42.31 304,888 -0.24(-0.57%)
Jan 22, 2013 42.19 42.73 42.03 42.55 425,400 +0.38(+0.90%)
Jan 18, 2013 41.72 42.20 41.54 42.17 455,856 +0.53(+1.26%)
Jan 17, 2013 42.12 42.33 41.57 41.65 1,224,787 -0.38(-0.90%)
Jan 16, 2013 40.78 42.29 40.32 42.03 2,560,798 -1.55(-3.56%)
Jan 15, 2013 42.41 43.74 42.41 43.58 331,157 +0.78(+1.83%)
Jan 14, 2013 43.30 43.68 42.65 42.79 440,900 -0.70(-1.60%)
Jan 11, 2013 43.22 43.60 42.76 43.49 456,711 +0.08(+0.19%)
Jan 10, 2013 43.98 44.08 43.04 43.41 560,826 -0.23(-0.54%)
Jan 09, 2013 43.29 43.85 42.77 43.64 538,655 +0.69(+1.60%)
Jan 08, 2013 43.48 43.56 42.84 42.96 462,981 -0.48(-1.12%)
Jan 07, 2013 43.00 43.60 42.89 43.44 590,887 +0.08(+0.19%)
Jan 04, 2013 42.54 43.43 42.42 43.36 549,101 +0.82(+1.92%)
Jan 03, 2013 43.10 43.24 42.38 42.54 298,110 -0.57(-1.33%)
Jan 02, 2013 43.06 43.12 42.63 43.12 473,549 +1.45(+3.49%)
Dec 31, 2012 40.56 41.98 40.53 41.66 388,558 +1.12(+2.77%)
Dec 28, 2012 40.56 40.89 40.43 40.54 523,777 -0.10(-0.26%)
Dec 27, 2012 41.68 41.77 40.31 40.64 574,355 -0.76(-1.83%)
Dec 26, 2012 41.56 41.78 41.22 41.40 555,508 +0.06(+0.14%)
Dec 24, 2012 41.74 41.99 40.98 41.35 289,028 -0.27(-0.66%)
Dec 21, 2012 42.15 42.23 41.22 41.62 944,426 -0.48(-1.15%)
Dec 20, 2012 41.66 42.29 41.53 42.11 583,280 +0.43(+1.03%)
Dec 19, 2012 41.95 41.99 41.32 41.68 419,338 -0.22(-0.52%)
Dec 18, 2012 40.78 42.01 40.78 41.90 835,127 +1.11(+2.71%)
Dec 17, 2012 40.41 40.95 40.24 40.79 436,632 +0.36(+0.90%)
Dec 14, 2012 40.51 40.70 40.07 40.43 533,443 +0.64(+1.60%)
Dec 13, 2012 40.19 40.74 39.53 39.79 462,147 -0.43(-1.07%)
Dec 12, 2012 40.01 41.20 39.87 40.22 896,368 +0.21(+0.53%)
Dec 11, 2012 39.48 40.22 39.47 40.01 651,842 +0.74(+1.87%)
Dec 10, 2012 38.75 39.45 38.71 39.27 357,014 +0.19(+0.50%)
Dec 07, 2012 38.87 39.38 38.64 39.08 322,863 +0.48(+1.24%)
Dec 06, 2012 38.63 38.90 38.32 38.60 379,579 -0.07(-0.19%)
Dec 05, 2012 38.87 39.11 38.51 38.67 570,098 -0.11(-0.29%)
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.