Skip to main content

Carpenter Technology Corp (NY: CRS )

71.49 +1.30 (+1.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.84 40.87 40.87 40.87 335,220 -0.02(-0.04%)
Dec 30, 2014 40.43 41.21 40.43 40.89 236,425 +0.26(+0.63%)
Dec 29, 2014 40.03 41.28 40.01 40.63 274,160 +0.63(+1.58%)
Dec 26, 2014 40.16 40.58 39.92 40.00 138,497 +0.14(+0.35%)
Dec 24, 2014 39.93 39.86 39.86 39.86 111,941 -0.06(-0.15%)
Dec 23, 2014 39.04 40.03 38.72 39.92 464,418 +0.90(+2.30%)
Dec 22, 2014 39.82 40.06 38.83 39.02 416,376 -0.78(-1.96%)
Dec 19, 2014 39.20 39.92 39.06 39.80 829,157 +0.49(+1.25%)
Dec 18, 2014 40.43 40.55 38.96 39.31 380,463 -0.37(-0.92%)
Dec 17, 2014 38.57 39.79 38.07 39.68 290,818 +1.21(+3.15%)
Dec 16, 2014 38.47 39.29 37.99 38.47 323,173 +0.19(+0.50%)
Dec 15, 2014 38.88 39.27 38.08 38.27 336,513 -0.63(-1.62%)
Dec 12, 2014 39.41 39.62 38.48 38.91 396,402 -1.11(-2.78%)
Dec 11, 2014 40.45 40.76 39.85 40.02 265,890 -0.65(-1.59%)
Dec 10, 2014 41.78 41.78 40.58 40.67 257,688 -1.46(-3.47%)
Dec 09, 2014 40.54 42.18 40.54 42.13 429,626 +0.74(+1.78%)
Dec 08, 2014 42.35 42.60 41.32 41.39 519,042 -1.15(-2.69%)
Dec 05, 2014 42.50 43.16 42.29 42.53 260,281 +0.07(+0.16%)
Dec 04, 2014 42.12 42.52 41.67 42.47 336,511 +0.00(+0.00%)
Dec 03, 2014 41.15 42.63 40.66 42.47 274,999 +1.65(+4.05%)
Dec 02, 2014 40.98 41.67 40.43 40.81 299,610 +0.01(+0.02%)
Dec 01, 2014 41.72 41.72 40.53 40.81 317,908 -1.04(-2.48%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
Nov 03, 2014 41.39 41.93 41.37 41.80 975,630 +0.27(+0.64%)
Oct 31, 2014 40.02 41.59 39.54 41.54 591,420 +1.70(+4.27%)
Oct 30, 2014 39.62 40.20 39.20 39.84 515,777 +0.08(+0.21%)
Oct 29, 2014 41.23 41.23 39.30 39.75 865,276 -1.16(-2.84%)
Oct 28, 2014 40.46 41.05 39.91 40.91 789,567 +0.76(+1.88%)
Oct 27, 2014 39.89 40.65 40.24 40.16 1,169,677 -0.08(-0.21%)
Oct 24, 2014 41.89 42.12 39.61 40.24 1,142,774 -1.09(-2.63%)
Oct 23, 2014 38.04 41.68 37.66 41.33 1,586,608 +5.00(+13.77%)
Oct 22, 2014 37.16 37.40 36.12 36.33 540,505 -0.97(-2.59%)
Oct 21, 2014 36.94 37.47 36.76 37.29 471,738 +0.69(+1.87%)
Oct 20, 2014 36.03 36.31 35.99 36.61 574,808 +0.38(+1.05%)
Oct 17, 2014 36.35 36.48 35.89 36.23 596,062 +0.30(+0.83%)
Oct 16, 2014 34.97 36.14 34.82 35.93 523,678 +0.15(+0.42%)
Oct 15, 2014 34.82 36.09 34.32 35.78 662,885 +0.38(+1.07%)
Oct 14, 2014 35.26 35.81 34.82 35.40 673,958 +0.34(+0.97%)
Oct 13, 2014 35.17 35.91 34.95 35.06 841,288 -0.12(-0.35%)
Oct 10, 2014 35.64 35.79 34.26 35.19 1,188,150 -0.53(-1.48%)
Oct 09, 2014 36.10 36.11 35.38 35.71 1,079,577 -0.54(-1.48%)
Oct 08, 2014 36.30 36.43 35.13 36.25 660,433 -0.01(-0.02%)
Oct 07, 2014 36.06 36.56 36.01 36.26 844,457 -0.10(-0.27%)
Oct 06, 2014 36.44 36.73 35.86 36.36 637,989 +0.14(+0.39%)
Oct 03, 2014 36.68 36.81 36.19 36.22 1,380,149 -0.34(-0.93%)
Oct 02, 2014 36.47 36.81 36.05 36.56 934,624 +0.22(+0.59%)
Oct 01, 2014 37.02 37.26 35.91 36.34 1,128,339 -0.99(-2.66%)
Sep 30, 2014 38.29 38.48 37.19 37.34 875,888 -0.98(-2.57%)
Sep 29, 2014 38.04 38.60 38.04 38.32 563,876 -0.29(-0.75%)
Sep 26, 2014 38.53 38.97 38.44 38.61 632,830 +0.10(+0.26%)
Sep 25, 2014 38.39 38.65 37.76 38.51 791,165 -0.44(-1.13%)
Sep 24, 2014 40.77 40.83 38.92 38.95 1,285,137 -2.02(-4.93%)
Sep 23, 2014 41.34 41.62 40.94 40.97 296,841 -0.37(-0.90%)
Sep 22, 2014 41.73 41.91 41.13 41.34 347,289 -0.72(-1.71%)
Sep 19, 2014 42.71 42.83 41.63 42.06 650,593 -0.45(-1.07%)
Sep 18, 2014 43.20 43.20 42.49 42.51 207,156 -0.65(-1.49%)
Sep 17, 2014 43.39 43.64 42.97 43.16 360,333 +0.14(+0.33%)
Sep 16, 2014 42.06 43.07 41.96 43.02 554,607 +0.69(+1.64%)
Sep 15, 2014 43.00 43.26 42.08 42.32 443,685 -0.64(-1.50%)
Sep 12, 2014 43.88 43.93 42.96 42.97 334,279 -1.15(-2.61%)
Sep 11, 2014 42.86 44.30 42.86 44.12 405,256 +0.79(+1.81%)
Sep 10, 2014 43.85 43.89 43.13 43.33 345,674 -0.52(-1.19%)
Sep 09, 2014 44.02 44.16 43.64 43.85 263,895 -0.27(-0.62%)
Sep 08, 2014 44.96 45.15 43.95 44.12 339,343 -0.99(-2.20%)
Sep 05, 2014 44.98 45.10 44.65 45.12 218,567 +0.08(+0.18%)
Sep 04, 2014 45.03 45.60 45.03 45.03 346,962 -0.01(-0.02%)
Sep 03, 2014 45.42 45.84 44.94 45.04 294,580 +0.06(+0.13%)
Sep 02, 2014 45.23 45.36 44.89 44.98 326,830 -0.27(-0.60%)
Aug 29, 2014 45.01 45.26 45.26 45.26 165,918 +0.26(+0.57%)
Aug 28, 2014 45.23 45.39 44.81 45.00 258,332 -0.37(-0.82%)
Aug 27, 2014 45.59 45.60 45.19 45.37 183,623 -0.20(-0.44%)
Aug 26, 2014 45.11 45.67 45.11 45.57 412,756 +0.62(+1.38%)
Aug 25, 2014 45.13 45.13 44.78 44.95 169,891 +0.07(+0.17%)
Aug 22, 2014 44.70 45.03 44.60 44.88 364,196 +0.04(+0.09%)
Aug 21, 2014 44.99 45.00 44.41 44.84 410,587 -0.10(-0.22%)
Aug 20, 2014 44.78 44.96 44.53 44.93 285,934 +0.07(+0.15%)
Aug 19, 2014 44.86 45.00 44.61 44.87 219,896 +0.13(+0.29%)
Aug 18, 2014 44.29 44.84 44.09 44.74 369,286 +0.67(+1.51%)
Aug 15, 2014 44.65 44.66 43.91 44.07 187,895 -0.49(-1.09%)
Aug 14, 2014 44.40 44.57 44.22 44.55 179,271 +0.19(+0.43%)
Aug 13, 2014 43.94 44.51 43.81 44.37 202,949 +0.63(+1.45%)
Aug 12, 2014 44.12 44.27 43.48 43.73 200,708 -0.46(-1.04%)
Aug 11, 2014 44.46 44.67 44.10 44.19 192,873 -0.06(-0.13%)
Aug 08, 2014 43.62 44.23 43.56 44.25 338,750 +0.73(+1.69%)
Aug 07, 2014 43.99 44.22 43.28 43.52 368,487 -0.38(-0.86%)
Aug 06, 2014 44.04 44.62 43.71 43.90 344,431 -0.31(-0.71%)
Aug 05, 2014 44.44 44.56 43.99 44.21 312,291 -0.57(-1.27%)
Aug 04, 2014 44.51 44.90 44.19 44.78 399,922 +0.31(+0.70%)
Aug 01, 2014 44.51 45.32 44.28 44.46 492,265 -0.16(-0.35%)
Jul 31, 2014 44.88 45.59 44.62 44.62 643,170 -0.81(-1.78%)
Jul 30, 2014 46.80 46.83 44.90 45.43 1,117,423 -1.29(-2.75%)
Jul 29, 2014 48.83 49.45 46.29 46.71 852,496 -2.11(-4.32%)
Jul 28, 2014 49.30 49.30 48.26 48.82 370,257 -0.35(-0.70%)
Jul 25, 2014 48.89 49.25 48.50 49.17 317,531 +0.28(+0.57%)
Jul 24, 2014 48.70 48.93 48.21 48.89 812,669 +0.40(+0.82%)
Jul 23, 2014 49.20 49.20 48.43 48.49 328,876 -0.65(-1.32%)
Jul 22, 2014 49.49 49.71 49.02 49.15 273,935 +0.02(+0.05%)
Jul 21, 2014 49.18 49.45 48.86 49.12 253,265 -0.32(-0.65%)
Jul 18, 2014 49.10 49.56 49.04 49.44 266,130 +0.30(+0.62%)
Jul 17, 2014 49.81 50.08 49.08 49.14 243,585 -0.91(-1.81%)
Jul 16, 2014 50.31 50.54 49.56 50.04 359,123 +0.05(+0.10%)
Jul 15, 2014 50.25 50.60 49.60 49.99 184,094 -0.24(-0.48%)
Jul 14, 2014 50.34 50.47 49.94 50.23 295,471 +0.15(+0.30%)
Jul 11, 2014 50.31 50.31 49.76 50.09 179,737 -0.14(-0.28%)
Jul 10, 2014 50.08 50.70 49.95 50.23 281,630 -0.44(-0.86%)
Jul 09, 2014 51.35 51.44 50.57 50.66 252,294 -0.44(-0.85%)
Jul 08, 2014 51.83 51.83 50.94 51.10 458,976 -0.75(-1.45%)
Jul 07, 2014 52.66 52.66 51.75 51.85 271,326 -1.16(-2.19%)
Jul 03, 2014 52.59 53.01 53.01 53.01 123,517 +0.58(+1.10%)
Jul 02, 2014 52.71 52.91 52.29 52.43 264,060 -0.21(-0.41%)
Jul 01, 2014 52.50 53.32 52.50 52.65 393,703 +0.52(+1.00%)
Jun 30, 2014 51.06 52.21 50.89 52.13 470,802 +1.07(+2.10%)
Jun 27, 2014 51.66 51.91 50.94 51.06 604,462 -0.53(-1.02%)
Jun 26, 2014 51.99 52.29 51.37 51.59 382,851 -0.57(-1.09%)
Jun 25, 2014 51.51 52.26 51.31 52.15 274,977 +0.60(+1.17%)
Jun 24, 2014 52.14 52.74 51.51 51.55 204,739 -0.79(-1.51%)
Jun 23, 2014 52.46 52.72 52.20 52.34 178,701 +0.01(+0.02%)
Jun 20, 2014 52.29 52.79 52.04 52.34 304,329 -0.02(-0.03%)
Jun 19, 2014 52.38 52.60 52.17 52.35 185,026 +0.16(+0.32%)
Jun 18, 2014 51.34 52.33 51.20 52.19 235,105 +0.73(+1.43%)
Jun 17, 2014 50.77 51.87 50.75 51.45 349,465 +0.45(+0.89%)
Jun 16, 2014 51.02 51.23 50.66 51.00 205,471 +0.04(+0.08%)
Jun 13, 2014 50.66 51.04 50.34 50.96 136,515 +0.34(+0.67%)
Jun 12, 2014 50.99 51.25 50.37 50.62 250,253 -0.68(-1.33%)
Jun 11, 2014 51.26 51.34 50.84 51.30 249,155 -0.04(-0.08%)
Jun 10, 2014 51.34 51.51 51.10 51.35 299,535 +0.02(+0.05%)
Jun 06, 2014 51.41 51.46 51.26 51.32 575,184 +0.13(+0.26%)
Jun 05, 2014 51.30 51.53 50.84 51.19 454,475 +0.13(+0.26%)
Jun 04, 2014 50.79 51.22 50.54 51.06 386,022 +0.16(+0.32%)
Jun 03, 2014 51.24 51.26 50.88 50.89 475,566 -0.54(-1.04%)
Jun 02, 2014 51.68 51.92 51.27 51.43 222,115 -0.07(-0.14%)
May 30, 2014 51.50 51.77 51.29 51.50 392,750 -0.21(-0.41%)
May 29, 2014 52.10 52.22 51.29 51.72 363,090 -0.16(-0.32%)
May 28, 2014 52.01 52.10 51.82 51.88 339,972 -0.29(-0.55%)
May 27, 2014 52.43 52.43 51.98 52.17 372,265 -0.02(-0.03%)
May 23, 2014 52.49 52.19 52.19 52.19 379,166 -0.43(-0.81%)
May 22, 2014 51.93 52.79 51.66 52.62 222,175 +0.81(+1.56%)
May 21, 2014 52.43 52.54 51.35 51.81 722,155 -0.27(-0.52%)
May 20, 2014 52.76 52.76 51.99 52.08 409,003 -1.05(-1.97%)
May 19, 2014 52.94 53.30 52.75 53.13 279,559 +0.12(+0.23%)
May 16, 2014 53.38 53.64 52.49 53.00 431,196 -0.57(-1.06%)
May 15, 2014 53.90 53.90 52.24 53.57 331,488 -0.40(-0.73%)
May 14, 2014 54.18 54.57 53.78 53.97 360,066 -0.27(-0.50%)
May 13, 2014 54.89 54.89 53.70 54.24 325,202 -0.68(-1.25%)
May 12, 2014 53.68 55.09 53.32 54.92 430,965 +1.82(+3.43%)
May 09, 2014 52.62 53.14 51.96 53.10 301,005 +0.19(+0.36%)
May 08, 2014 52.48 53.55 52.10 52.91 401,307 +0.56(+1.07%)
May 07, 2014 52.08 52.39 51.50 52.35 215,337 +0.32(+0.62%)
May 06, 2014 52.46 52.46 51.83 52.03 197,460 -0.40(-0.77%)
May 05, 2014 51.95 52.53 51.59 52.44 276,369 +0.23(+0.44%)
May 02, 2014 51.96 52.91 51.96 52.21 195,623 +0.27(+0.52%)
May 01, 2014 51.65 52.18 51.34 51.93 282,263 +0.32(+0.62%)
Apr 30, 2014 51.62 51.93 51.20 51.61 521,457 -0.30(-0.59%)
Apr 29, 2014 51.57 52.35 51.52 51.92 269,401 +0.51(+0.99%)
Apr 28, 2014 51.74 51.89 50.95 51.41 396,335 -0.29(-0.56%)
Apr 25, 2014 51.84 52.59 51.47 51.70 395,190 -0.11(-0.21%)
Apr 24, 2014 50.13 52.43 50.13 51.80 437,203 -0.51(-0.97%)
Apr 23, 2014 52.10 52.46 51.89 52.31 215,443 +0.30(+0.57%)
Apr 22, 2014 52.07 52.58 51.75 52.02 157,775 -0.21(-0.39%)
Apr 21, 2014 52.20 52.36 51.98 52.22 149,911 -0.03(-0.06%)
Apr 17, 2014 52.20 52.25 52.25 52.25 233,004 +0.10(+0.19%)
Apr 16, 2014 52.27 52.50 51.69 52.16 269,281 +0.42(+0.81%)
Apr 15, 2014 51.81 51.81 50.64 51.74 263,683 -0.31(-0.60%)
Apr 14, 2014 51.80 52.39 51.51 52.05 264,215 +0.78(+1.52%)
Apr 11, 2014 51.83 52.33 51.17 51.27 288,354 -1.02(-1.95%)
Apr 10, 2014 53.18 53.57 51.19 52.29 826,743 -2.32(-4.24%)
Apr 09, 2014 53.26 54.85 53.08 54.61 366,519 +1.47(+2.77%)
Apr 08, 2014 52.96 53.68 52.76 53.13 335,767 +0.35(+0.65%)
Apr 07, 2014 54.01 54.10 52.53 52.79 292,447 -1.17(-2.16%)
Apr 04, 2014 55.07 55.07 53.84 53.96 244,505 -0.81(-1.47%)
Apr 03, 2014 54.62 55.06 54.56 54.76 568,843 +0.02(+0.05%)
Apr 02, 2014 54.48 54.88 54.21 54.74 422,723 +0.07(+0.12%)
Apr 01, 2014 54.60 54.74 53.89 54.67 351,019 +0.39(+0.73%)
Mar 31, 2014 54.35 54.66 53.91 54.28 327,923 +0.20(+0.36%)
Mar 28, 2014 53.90 54.24 53.68 54.08 315,206 +0.50(+0.94%)
Mar 27, 2014 53.22 54.10 53.22 53.58 370,562 +0.22(+0.42%)
Mar 26, 2014 54.14 54.30 53.18 53.36 278,735 -0.63(-1.17%)
Mar 25, 2014 54.35 54.69 53.94 53.99 342,079 -0.08(-0.15%)
Mar 24, 2014 53.93 54.34 53.41 54.07 482,607 +0.46(+0.86%)
Mar 21, 2014 52.49 53.92 52.27 53.61 855,811 +1.45(+2.79%)
Mar 20, 2014 50.83 52.78 50.52 52.16 571,150 +1.15(+2.26%)
Mar 19, 2014 50.62 51.26 50.62 51.01 231,229 +0.35(+0.70%)
Mar 18, 2014 49.53 51.06 49.53 50.65 300,887 +1.04(+2.10%)
Mar 17, 2014 49.33 50.33 48.99 49.61 231,199 +0.65(+1.33%)
Mar 14, 2014 48.61 49.23 48.61 48.96 134,547 +0.26(+0.54%)
Mar 13, 2014 49.61 49.67 48.55 48.70 178,266 -0.60(-1.22%)
Mar 12, 2014 48.91 50.04 48.91 49.30 343,711 +0.15(+0.30%)
Mar 11, 2014 49.31 49.86 48.89 49.15 254,982 +0.04(+0.08%)
Mar 10, 2014 49.09 49.15 48.55 49.11 234,087 -0.10(-0.20%)
Mar 07, 2014 49.34 49.34 48.48 49.21 293,825 -0.09(-0.18%)
Mar 06, 2014 50.03 50.10 49.27 49.30 307,810 -0.16(-0.32%)
Mar 05, 2014 48.50 50.03 48.44 49.45 370,281 +0.84(+1.72%)
Mar 04, 2014 48.14 48.63 47.89 48.61 240,231 +1.20(+2.53%)
Mar 03, 2014 48.05 48.35 47.25 47.41 717,816 -1.20(-2.47%)
Feb 28, 2014 48.67 49.04 48.33 48.61 270,258 +0.26(+0.54%)
Feb 27, 2014 48.00 48.40 47.67 48.35 216,080 +0.42(+0.87%)
Feb 26, 2014 47.82 48.32 47.46 47.93 195,905 +0.25(+0.52%)
Feb 25, 2014 48.22 48.22 47.23 47.69 336,620 -0.67(-1.38%)
Feb 24, 2014 48.16 48.52 47.79 48.35 380,381 -0.05(-0.10%)
Feb 21, 2014 48.33 48.69 47.94 48.40 139,877 +0.11(+0.22%)
Feb 20, 2014 48.15 48.51 47.82 48.29 296,990 +0.08(+0.17%)
Feb 19, 2014 48.37 48.92 48.17 48.21 218,587 -0.48(-0.98%)
Feb 18, 2014 49.35 49.42 48.56 48.69 354,343 -0.55(-1.12%)
Feb 14, 2014 49.04 49.24 49.24 49.24 272,427 +0.35(+0.71%)
Feb 13, 2014 47.94 49.16 47.51 48.89 388,832 +0.60(+1.24%)
Feb 12, 2014 48.33 48.65 47.86 48.29 379,243 +0.08(+0.17%)
Feb 11, 2014 47.41 48.46 47.28 48.21 336,248 +0.95(+2.02%)
Feb 10, 2014 46.80 47.31 46.69 47.26 325,610 +0.30(+0.65%)
Feb 07, 2014 46.47 46.95 46.07 46.95 304,736 +0.80(+1.73%)
Feb 06, 2014 46.18 46.33 45.95 46.16 195,216 +0.20(+0.43%)
Feb 05, 2014 46.08 46.08 45.43 45.96 426,200 -0.28(-0.60%)
Feb 04, 2014 46.02 46.50 45.62 46.24 614,017 +0.43(+0.93%)
Feb 03, 2014 47.52 47.56 45.72 45.81 764,580 -1.79(-3.77%)
Jan 31, 2014 47.80 48.36 47.29 47.61 629,682 -0.78(-1.61%)
Jan 30, 2014 49.12 50.42 48.20 48.38 465,587 +0.53(+1.11%)
Jan 29, 2014 47.48 48.37 47.39 47.85 594,188 +0.02(+0.05%)
Jan 28, 2014 47.60 47.84 47.24 47.83 499,025 +0.52(+1.11%)
Jan 27, 2014 48.47 48.47 46.95 47.30 509,836 -0.87(-1.80%)
Jan 24, 2014 50.10 50.31 48.11 48.17 457,558 -2.25(-4.47%)
Jan 23, 2014 50.41 50.66 50.25 50.42 370,373 -0.31(-0.61%)
Jan 22, 2014 50.81 50.81 50.42 50.74 502,923 +0.16(+0.31%)
Jan 21, 2014 51.18 51.27 50.48 50.58 474,192 -0.52(-1.03%)
Jan 17, 2014 51.10 51.10 51.10 51.10 222,033 +0.32(+0.63%)
Jan 16, 2014 51.08 51.11 50.69 50.78 226,512 -0.16(-0.31%)
Jan 15, 2014 49.97 50.95 50.09 50.94 255,283 +0.97(+1.95%)
Jan 14, 2014 49.71 50.27 49.53 49.97 328,109 +0.25(+0.49%)
Jan 13, 2014 50.42 50.56 49.58 49.72 182,780 -0.52(-1.04%)
Jan 10, 2014 49.89 50.25 49.52 50.24 233,091 +0.27(+0.54%)
Jan 09, 2014 50.45 50.45 49.87 49.97 331,187 -0.48(-0.94%)
Jan 08, 2014 50.20 50.54 49.94 50.45 246,236 +0.18(+0.36%)
Jan 07, 2014 50.51 51.15 50.16 50.27 249,599 -0.08(-0.16%)
Jan 06, 2014 50.83 50.86 49.78 50.35 322,729 -0.48(-0.93%)
Jan 03, 2014 50.69 50.88 50.37 50.83 210,950 +0.11(+0.21%)
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.