Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.95 31.30 30.43 30.75 367,720 +0.14(+0.45%)
Nov 29, 2016 30.80 31.54 30.53 30.61 416,989 -1.32(-4.15%)
Nov 28, 2016 32.98 32.99 31.86 31.94 363,496 -0.99(-3.00%)
Nov 25, 2016 32.88 33.18 32.25 32.93 132,236 +0.09(+0.26%)
Nov 23, 2016 32.84 32.84 32.84 0 +0.25(+0.76%)
Nov 22, 2016 32.44 32.67 31.97 32.59 549,373 +0.82(+2.57%)
Nov 21, 2016 31.41 31.97 30.83 31.77 350,882 +0.83(+2.67%)
Nov 18, 2016 31.06 31.32 30.75 30.95 450,625 +0.01(+0.03%)
Nov 17, 2016 31.77 31.77 30.92 30.94 474,402 -0.52(-1.64%)
Nov 16, 2016 31.75 32.25 31.21 31.46 510,208 -0.84(-2.61%)
Nov 15, 2016 32.26 32.37 31.40 32.30 616,635 -0.27(-0.82%)
Nov 14, 2016 32.98 33.35 32.01 32.57 653,621 +0.68(+2.13%)
Nov 11, 2016 31.26 32.01 30.82 31.89 641,533 +0.77(+2.49%)
Nov 10, 2016 31.56 32.01 31.09 31.11 619,840 +0.52(+1.69%)
Nov 09, 2016 28.82 30.91 28.82 30.60 686,643 +2.35(+8.31%)
Nov 08, 2016 27.79 28.45 27.25 28.25 289,258 +0.24(+0.86%)
Nov 07, 2016 27.64 28.55 27.32 28.01 551,839 +0.71(+2.61%)
Nov 04, 2016 26.79 27.79 26.62 27.30 381,212 +0.40(+1.50%)
Nov 03, 2016 26.95 27.25 26.56 26.89 476,943 +0.03(+0.10%)
Nov 02, 2016 26.67 27.14 26.58 26.87 651,641 -0.09(-0.32%)
Nov 01, 2016 27.42 27.72 26.50 26.95 1,017,132 -0.22(-0.82%)
Oct 31, 2016 27.21 27.45 26.84 27.17 909,260 -0.09(-0.35%)
Oct 28, 2016 27.23 27.37 26.47 27.27 1,376,764 +0.07(+0.25%)
Oct 27, 2016 30.88 30.95 26.11 27.20 2,258,872 -5.85(-17.71%)
Oct 26, 2016 32.99 33.87 32.98 33.06 475,135 -0.10(-0.31%)
Oct 25, 2016 33.96 34.97 32.99 33.16 352,603 -0.49(-1.46%)
Oct 24, 2016 34.88 34.88 33.62 33.65 303,158 +0.06(+0.18%)
Oct 21, 2016 32.94 33.89 32.90 33.59 199,554 +0.12(+0.36%)
Oct 20, 2016 33.25 33.80 32.79 33.47 285,533 -0.09(-0.28%)
Oct 19, 2016 33.13 33.87 32.92 33.56 173,422 +0.66(+2.00%)
Oct 18, 2016 33.57 33.57 32.52 32.90 187,056 +0.09(+0.26%)
Oct 17, 2016 32.69 33.36 32.53 32.82 208,135 +0.33(+1.03%)
Oct 14, 2016 33.02 33.29 32.33 32.48 227,993 -0.21(-0.65%)
Oct 13, 2016 32.95 33.13 32.20 32.70 379,630 -1.07(-3.17%)
Oct 12, 2016 33.98 34.34 33.71 33.77 466,046 -0.28(-0.83%)
Oct 11, 2016 34.87 34.87 33.74 34.05 423,839 -1.18(-3.35%)
Oct 10, 2016 35.72 36.17 35.20 35.23 224,789 +0.14(+0.39%)
Oct 07, 2016 35.67 35.88 34.47 35.09 418,982 -0.25(-0.70%)
Oct 06, 2016 34.73 35.56 34.71 35.34 439,732 +0.31(+0.88%)
Oct 05, 2016 34.59 35.40 34.27 35.03 373,682 +0.82(+2.40%)
Oct 04, 2016 34.70 35.02 34.16 34.21 283,423 -0.52(-1.50%)
Oct 03, 2016 35.32 35.35 34.43 34.73 334,456 -0.57(-1.62%)
Sep 30, 2016 35.38 35.68 34.73 35.31 492,064 +0.33(+0.93%)
Sep 29, 2016 35.81 36.06 34.77 34.98 309,958 -0.95(-2.64%)
Sep 28, 2016 35.00 36.15 34.83 35.93 489,180 +1.45(+4.22%)
Sep 27, 2016 33.32 34.49 33.01 34.48 345,435 +0.65(+1.92%)
Sep 26, 2016 33.72 34.17 33.58 33.83 378,141 -0.03(-0.10%)
Sep 23, 2016 33.84 34.47 33.68 33.86 411,188 -0.04(-0.13%)
Sep 22, 2016 34.02 34.62 33.46 33.90 751,087 +0.83(+2.51%)
Sep 21, 2016 32.15 33.11 32.06 33.07 525,883 +1.33(+4.18%)
Sep 20, 2016 31.94 32.23 31.45 31.75 348,166 -0.01(-0.03%)
Sep 19, 2016 31.37 32.26 31.10 31.76 377,671 +1.03(+3.34%)
Sep 16, 2016 30.61 30.86 30.02 30.73 613,418 +0.28(+0.93%)
Sep 15, 2016 30.18 30.68 29.70 30.45 266,836 +0.24(+0.79%)
Sep 14, 2016 29.86 30.41 29.68 30.21 282,231 +0.38(+1.26%)
Sep 13, 2016 30.59 30.80 29.28 29.83 519,957 -1.51(-4.83%)
Sep 12, 2016 29.90 31.39 29.44 31.35 332,650 +0.84(+2.75%)
Sep 09, 2016 31.92 32.71 30.50 30.51 373,441 -1.84(-5.69%)
Sep 08, 2016 32.83 32.83 32.11 32.35 228,176 -0.44(-1.33%)
Sep 07, 2016 32.01 32.83 31.83 32.78 374,702 +0.56(+1.73%)
Sep 06, 2016 31.66 32.30 31.21 32.23 300,531 +0.84(+2.67%)
Sep 02, 2016 31.41 31.39 31.39 31.39 323,698 +0.45(+1.47%)
Sep 01, 2016 31.12 31.24 30.52 30.93 363,812 -0.11(-0.36%)
Aug 31, 2016 31.35 31.54 30.93 31.05 409,417 -0.72(-2.26%)
Aug 30, 2016 31.77 32.61 31.47 31.76 466,371 -0.65(-2.01%)
Aug 29, 2016 31.23 32.50 31.23 32.42 204,416 +1.15(+3.67%)
Aug 26, 2016 31.98 32.10 31.15 31.27 232,226 -0.17(-0.54%)
Aug 25, 2016 31.12 31.83 31.12 31.44 219,715 +0.25(+0.80%)
Aug 24, 2016 31.84 31.88 31.10 31.19 322,696 -0.87(-2.72%)
Aug 23, 2016 32.35 32.67 32.04 32.06 256,614 +0.10(+0.32%)
Aug 22, 2016 31.04 32.00 30.80 31.96 204,039 +0.61(+1.94%)
Aug 19, 2016 31.78 31.94 31.26 31.35 297,385 -0.74(-2.32%)
Aug 18, 2016 32.05 32.12 31.55 32.10 181,672 +0.50(+1.59%)
Aug 17, 2016 31.82 31.83 31.20 31.60 241,408 -0.32(-1.01%)
Aug 16, 2016 32.58 32.81 31.91 31.92 247,538 -0.59(-1.81%)
Aug 15, 2016 31.47 32.61 31.39 32.51 284,311 +1.32(+4.23%)
Aug 12, 2016 31.86 32.02 31.14 31.19 279,090 -0.76(-2.37%)
Aug 11, 2016 31.70 32.15 31.43 31.95 248,502 +0.43(+1.38%)
Aug 10, 2016 31.66 32.00 31.40 31.51 259,813 +0.13(+0.41%)
Aug 09, 2016 32.26 32.35 31.36 31.38 309,105 -0.98(-3.03%)
Aug 08, 2016 32.37 32.91 32.22 32.36 245,842 +0.09(+0.26%)
Aug 05, 2016 32.16 32.40 31.98 32.28 401,450 +0.32(+1.01%)
Aug 04, 2016 32.58 32.58 31.76 31.95 358,652 -0.64(-1.96%)
Aug 03, 2016 32.25 32.71 31.98 32.59 468,753 +0.17(+0.53%)
Aug 02, 2016 33.32 33.39 32.14 32.42 292,340 -0.81(-2.43%)
Aug 01, 2016 33.47 33.47 32.76 33.23 450,385 -0.20(-0.59%)
Jul 29, 2016 33.32 34.01 33.01 33.43 463,952 -0.08(-0.23%)
Jul 28, 2016 33.79 33.98 32.77 33.50 382,504 -0.09(-0.25%)
Jul 27, 2016 34.24 34.46 33.21 33.59 488,994 -0.30(-0.88%)
Jul 26, 2016 32.95 34.07 32.92 33.89 446,790 +1.24(+3.81%)
Jul 25, 2016 32.60 33.26 32.41 32.64 214,195 -0.13(-0.39%)
Jul 22, 2016 32.58 32.77 32.20 32.77 254,729 +0.06(+0.18%)
Jul 21, 2016 33.12 33.64 32.40 32.71 341,604 -0.09(-0.26%)
Jul 20, 2016 32.76 33.21 32.00 32.80 289,830 -0.39(-1.18%)
Jul 19, 2016 33.22 33.61 32.46 33.19 453,533 -0.38(-1.14%)
Jul 18, 2016 33.40 33.78 33.33 33.57 473,087 -0.26(-0.78%)
Jul 15, 2016 34.11 34.16 33.31 33.84 480,312 -0.16(-0.48%)
Jul 14, 2016 33.16 34.42 33.19 34.00 676,501 +0.83(+2.52%)
Jul 13, 2016 33.39 33.42 32.52 33.16 505,399 +0.14(+0.44%)
Jul 12, 2016 33.10 33.25 32.77 33.02 745,972 +0.59(+1.81%)
Jul 11, 2016 31.50 32.73 31.36 32.43 866,306 +1.36(+4.39%)
Jul 08, 2016 29.61 29.39 29.39 31.07 617,025 +1.68(+5.71%)
Jul 07, 2016 28.49 29.42 28.39 29.39 562,893 +1.00(+3.51%)
Jul 06, 2016 27.93 28.51 27.70 28.39 332,892 +0.39(+1.40%)
Jul 05, 2016 28.56 28.82 27.63 28.00 266,152 -0.76(-2.64%)
Jul 01, 2016 27.94 28.76 28.76 28.76 449,363 +0.72(+2.55%)
Jun 30, 2016 27.00 28.06 26.71 28.04 628,744 +1.33(+4.97%)
Jun 29, 2016 26.84 27.09 26.53 26.72 346,281 +0.45(+1.72%)
Jun 28, 2016 26.38 26.67 25.94 26.26 427,751 +0.46(+1.78%)
Jun 27, 2016 26.11 26.38 25.48 25.80 527,072 -0.76(-2.85%)
Jun 24, 2016 27.81 27.97 26.44 26.56 648,097 -2.64(-9.04%)
Jun 23, 2016 29.08 29.31 28.43 29.20 343,423 +0.94(+3.31%)
Jun 22, 2016 28.96 29.54 27.99 28.27 319,387 -0.48(-1.66%)
Jun 21, 2016 29.66 29.66 28.24 28.74 381,018 -0.95(-3.21%)
Jun 20, 2016 29.37 30.28 29.37 29.70 349,272 +0.70(+2.41%)
Jun 17, 2016 28.88 29.57 28.82 29.00 693,478 +0.26(+0.89%)
Jun 16, 2016 28.16 28.79 27.64 28.74 266,352 +0.25(+0.87%)
Jun 15, 2016 28.52 29.03 28.40 28.50 344,367 +0.42(+1.49%)
Jun 14, 2016 28.13 28.52 27.85 28.08 285,792 -0.32(-1.11%)
Jun 13, 2016 28.55 29.01 28.31 28.39 277,707 -0.16(-0.57%)
Jun 10, 2016 28.55 29.05 28.30 28.56 315,410 -0.44(-1.53%)
Jun 09, 2016 29.04 29.17 28.57 29.00 375,051 -0.49(-1.67%)
Jun 08, 2016 29.48 30.07 29.21 29.49 375,273 +0.52(+1.79%)
Jun 07, 2016 28.00 29.25 28.00 28.97 382,507 +0.39(+1.37%)
Jun 06, 2016 27.93 28.66 27.93 28.58 310,447 +0.82(+2.94%)
Jun 03, 2016 28.04 28.07 27.39 27.76 407,081 +0.08(+0.28%)
Jun 02, 2016 27.11 27.70 27.01 27.69 228,565 +0.34(+1.25%)
Jun 01, 2016 26.83 27.48 26.61 27.35 335,723 +0.06(+0.22%)
May 31, 2016 27.30 27.90 27.07 27.29 360,320 +0.26(+0.98%)
May 27, 2016 27.35 27.02 27.02 27.02 288,147 -0.36(-1.31%)
May 26, 2016 27.76 28.08 27.02 27.38 302,479 +0.12(+0.44%)
May 25, 2016 26.55 27.51 26.45 27.26 401,332 +0.93(+3.53%)
May 24, 2016 26.18 26.82 25.93 26.33 480,085 +0.20(+0.78%)
May 23, 2016 25.52 26.37 25.35 26.13 461,851 +0.55(+2.13%)
May 20, 2016 25.72 25.84 25.40 25.58 403,903 +0.09(+0.33%)
May 19, 2016 24.48 25.65 24.48 25.50 481,205 +0.61(+2.46%)
May 18, 2016 25.66 26.41 24.67 24.89 653,461 -1.10(-4.23%)
May 17, 2016 26.10 26.60 25.65 25.98 432,243 -0.04(-0.16%)
May 16, 2016 26.51 27.05 25.93 26.03 391,051 -0.13(-0.49%)
May 13, 2016 26.15 26.95 25.79 26.15 413,919 -0.11(-0.42%)
May 12, 2016 26.69 26.85 25.79 26.26 498,542 -0.22(-0.84%)
May 11, 2016 27.01 27.33 26.38 26.49 317,829 -0.43(-1.61%)
May 10, 2016 26.30 26.95 25.97 26.92 458,706 +1.00(+3.84%)
May 09, 2016 27.57 27.90 25.50 25.92 694,753 -2.47(-8.70%)
May 06, 2016 27.73 28.90 27.55 28.39 361,063 +0.50(+1.80%)
May 05, 2016 28.90 28.98 27.68 27.89 530,034 -0.53(-1.86%)
May 04, 2016 28.04 29.08 28.04 28.42 465,072 -0.23(-0.80%)
May 03, 2016 29.45 29.83 28.27 28.65 533,736 -1.68(-5.53%)
May 02, 2016 30.24 30.61 29.34 30.33 489,636 +0.17(+0.56%)
Apr 29, 2016 30.56 31.18 29.85 30.16 532,556 -0.25(-0.81%)
Apr 28, 2016 30.73 31.65 30.18 30.40 468,351 -0.14(-0.47%)
Apr 27, 2016 29.69 30.69 28.94 30.55 674,614 +0.87(+2.94%)
Apr 26, 2016 30.27 30.74 27.49 29.68 1,459,595 -0.55(-1.82%)
Apr 25, 2016 30.50 30.81 29.88 30.23 1,002,575 -0.47(-1.55%)
Apr 22, 2016 31.12 31.51 30.46 30.70 840,526 -0.50(-1.60%)
Apr 21, 2016 31.56 31.75 30.78 31.20 511,334 -0.40(-1.26%)
Apr 20, 2016 31.78 32.19 31.53 31.60 468,092 +0.14(+0.43%)
Apr 19, 2016 31.91 32.34 31.29 31.46 399,356 +0.07(+0.22%)
Apr 18, 2016 30.62 31.70 30.56 31.40 488,902 +0.35(+1.12%)
Apr 15, 2016 30.55 31.25 30.26 31.05 373,451 +0.31(+1.02%)
Apr 14, 2016 30.34 30.84 29.91 30.73 402,343 +0.53(+1.74%)
Apr 13, 2016 29.74 30.60 29.74 30.21 595,155 +1.28(+4.42%)
Apr 12, 2016 29.62 29.84 28.84 28.93 650,906 -0.69(-2.35%)
Apr 11, 2016 29.49 30.23 29.14 29.62 429,265 +0.64(+2.19%)
Apr 08, 2016 28.09 29.51 27.91 28.99 471,932 +1.31(+4.75%)
Apr 07, 2016 28.25 28.96 27.45 27.68 513,188 -0.82(-2.88%)
Apr 06, 2016 28.51 29.00 27.68 28.50 365,306 -0.08(-0.27%)
Apr 05, 2016 28.21 28.98 27.86 28.57 358,758 +0.08(+0.30%)
Apr 04, 2016 29.42 29.77 28.42 28.49 325,908 -0.95(-3.22%)
Apr 01, 2016 28.51 29.45 27.93 29.44 517,684 +0.43(+1.49%)
Mar 31, 2016 29.68 29.89 28.94 29.01 420,151 -0.73(-2.45%)
Mar 30, 2016 30.13 30.49 29.55 29.73 436,403 -0.02(-0.06%)
Mar 29, 2016 28.83 30.00 28.29 29.75 627,283 +0.50(+1.71%)
Mar 28, 2016 29.24 29.71 28.68 29.25 326,046 +0.08(+0.29%)
Mar 24, 2016 28.28 29.17 29.17 29.17 464,846 +0.48(+1.68%)
Mar 23, 2016 29.43 29.90 28.67 28.68 792,072 -1.16(-3.89%)
Mar 22, 2016 29.68 30.12 29.42 29.84 798,165 -0.36(-1.18%)
Mar 21, 2016 29.95 30.36 29.45 30.20 730,548 -0.01(-0.03%)
Mar 18, 2016 29.67 30.66 29.47 30.21 2,074,853 +0.83(+2.83%)
Mar 17, 2016 28.40 29.59 27.55 29.38 1,041,411 +1.25(+4.43%)
Mar 16, 2016 27.04 28.18 26.33 28.13 477,327 +1.11(+4.11%)
Mar 15, 2016 26.45 27.27 25.91 27.02 534,060 -0.01(-0.03%)
Mar 14, 2016 27.15 27.40 26.36 27.03 392,028 -0.30(-1.09%)
Mar 11, 2016 27.96 28.08 26.90 27.33 481,485 -0.31(-1.13%)
Mar 10, 2016 26.61 27.78 26.23 27.64 550,840 +0.93(+3.49%)
Mar 09, 2016 26.82 27.12 26.28 26.71 574,936 +0.04(+0.16%)
Mar 08, 2016 28.80 28.81 26.56 26.67 760,201 -2.32(-8.01%)
Mar 07, 2016 27.20 29.00 27.08 28.99 915,960 +2.12(+7.88%)
Mar 04, 2016 27.19 27.29 26.08 26.87 841,804 -0.03(-0.13%)
Mar 03, 2016 27.60 27.60 26.73 26.90 659,735 -0.47(-1.73%)
Mar 02, 2016 25.48 27.43 25.18 27.38 892,188 +2.05(+8.10%)
Mar 01, 2016 25.72 26.12 25.20 25.33 734,863 +0.14(+0.57%)
Feb 29, 2016 24.60 25.38 24.45 25.18 1,180,576 +0.85(+3.48%)
Feb 26, 2016 24.72 25.19 24.13 24.34 528,142 -0.09(-0.38%)
Feb 25, 2016 24.08 24.48 23.57 24.43 623,992 +0.30(+1.23%)
Feb 24, 2016 23.15 24.21 22.95 24.13 830,327 +0.53(+2.23%)
Feb 23, 2016 24.15 24.39 23.50 23.61 872,375 -0.86(-3.53%)
Feb 22, 2016 24.41 24.90 24.05 24.47 825,394 +0.58(+2.45%)
Feb 19, 2016 23.91 24.28 23.22 23.89 799,788 -0.28(-1.16%)
Feb 18, 2016 25.90 26.11 24.01 24.17 909,342 -1.69(-6.55%)
Feb 17, 2016 25.69 27.17 25.68 25.86 1,066,512 +0.46(+1.80%)
Feb 16, 2016 24.53 25.70 24.21 25.40 1,251,616 +1.18(+4.86%)
Feb 12, 2016 22.38 24.23 24.23 24.23 1,339,783 +2.28(+10.39%)
Feb 11, 2016 21.85 22.27 21.47 21.95 933,216 -0.14(-0.61%)
Feb 10, 2016 22.86 23.07 22.06 22.08 774,293 -0.70(-3.09%)
Feb 09, 2016 22.29 22.93 22.28 22.79 1,159,910 +0.02(+0.07%)
Feb 08, 2016 23.62 23.83 22.35 22.77 932,768 -1.14(-4.75%)
Feb 05, 2016 25.00 25.25 23.75 23.90 1,161,977 -1.14(-4.53%)
Feb 04, 2016 22.98 26.67 22.98 25.04 2,072,371 +2.54(+11.27%)
Feb 03, 2016 22.26 22.77 21.54 22.50 1,170,185 +0.60(+2.73%)
Feb 02, 2016 21.99 22.14 21.60 21.91 651,558 -0.59(-2.62%)
Feb 01, 2016 23.07 23.07 22.24 22.50 697,867 -0.88(-3.78%)
Jan 29, 2016 21.77 23.43 21.77 23.38 1,006,663 +1.67(+7.68%)
Jan 28, 2016 21.97 22.09 21.24 21.71 690,704 +0.22(+1.02%)
Jan 27, 2016 21.87 22.40 21.14 21.49 944,169 -0.66(-2.97%)
Jan 26, 2016 21.36 22.24 20.98 22.15 535,922 +0.96(+4.53%)
Jan 25, 2016 21.35 21.74 21.12 21.19 659,240 -0.41(-1.91%)
Jan 22, 2016 21.87 22.38 21.28 21.60 824,390 +0.26(+1.22%)
Jan 21, 2016 21.28 21.76 21.02 21.34 794,155 +0.15(+0.72%)
Jan 20, 2016 20.80 21.45 20.21 21.19 862,565 +0.00(+0.00%)
Jan 19, 2016 21.68 21.81 20.80 21.19 729,123 -0.08(-0.36%)
Jan 15, 2016 21.13 21.27 21.27 21.27 1,422,269 -0.61(-2.81%)
Jan 14, 2016 21.49 22.09 21.26 21.88 547,721 +0.68(+3.22%)
Jan 13, 2016 21.56 22.05 20.85 21.20 1,486,867 -0.36(-1.68%)
Jan 12, 2016 21.90 21.92 21.01 21.56 722,858 -0.06(-0.27%)
Jan 11, 2016 23.26 23.31 21.54 21.62 1,243,516 -1.35(-5.87%)
Jan 08, 2016 23.62 23.89 22.92 22.97 710,364 -0.48(-2.05%)
Jan 07, 2016 23.88 24.20 22.99 23.45 1,462,162 -1.11(-4.53%)
Jan 06, 2016 24.46 24.75 24.21 24.56 685,998 -0.17(-0.68%)
Jan 05, 2016 24.70 24.97 24.16 24.73 982,110 +0.03(+0.10%)
Jan 04, 2016 25.12 25.37 24.64 24.70 832,669 -0.79(-3.11%)
Dec 31, 2015 25.91 25.49 25.49 25.49 448,206 -0.46(-1.78%)
Dec 30, 2015 25.67 26.25 25.57 25.96 440,300 -0.09(-0.36%)
Dec 29, 2015 26.30 26.45 25.71 26.05 462,088 +0.03(+0.13%)
Dec 28, 2015 25.78 26.17 25.17 26.02 615,123 -0.09(-0.35%)
Dec 24, 2015 26.31 26.11 26.11 26.11 433,246 -0.08(-0.29%)
Dec 23, 2015 25.93 26.76 25.42 26.19 644,340 +0.69(+2.71%)
Dec 22, 2015 24.55 25.68 24.36 25.49 605,285 +1.04(+4.27%)
Dec 21, 2015 24.01 24.53 23.73 24.45 570,923 +0.56(+2.33%)
Dec 18, 2015 23.52 24.25 23.36 23.89 1,063,914 +0.38(+1.61%)
Dec 17, 2015 23.80 23.82 23.20 23.52 688,312 -0.35(-1.48%)
Dec 16, 2015 24.48 24.64 23.42 23.87 1,011,473 -0.77(-3.14%)
Dec 15, 2015 26.23 26.36 24.21 24.64 966,686 -1.36(-5.25%)
Dec 14, 2015 26.58 27.00 25.94 26.01 737,973 -0.59(-2.22%)
Dec 11, 2015 28.15 28.15 26.56 26.60 546,165 -2.44(-8.41%)
Dec 10, 2015 28.21 29.46 28.21 29.04 898,114 +0.83(+2.93%)
Dec 09, 2015 28.62 29.18 28.10 28.22 485,941 +0.07(+0.24%)
Dec 08, 2015 28.11 28.64 27.91 28.15 333,126 -0.53(-1.85%)
Dec 07, 2015 29.52 29.52 28.48 28.68 301,318 -1.20(-4.00%)
Dec 04, 2015 29.98 30.25 29.48 29.87 256,159 -0.17(-0.56%)
Dec 03, 2015 30.83 30.83 29.91 30.04 406,819 -0.48(-1.57%)
Dec 02, 2015 30.51 30.95 30.46 30.52 440,549 -0.29(-0.93%)
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.