Carpenter Technology Corp (NY: CRS )

40.25 USD +1.40 (+3.60%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 57.83 60.03 56.76 59.33 949,800 +1.62(+2.81%)
Feb 27, 2007 59.00 59.44 56.64 57.71 836,200 -3.71(-6.03%)
Feb 26, 2007 61.88 62.32 61.23 61.42 407,246 -0.22(-0.36%)
Feb 23, 2007 61.75 62.28 60.97 61.63 322,700 +0.00(+0.00%)
Feb 22, 2007 62.60 62.83 61.15 61.63 271,300 -0.95(-1.51%)
Feb 21, 2007 60.99 62.78 60.75 62.58 566,400 +1.42(+2.32%)
Feb 20, 2007 60.00 61.26 59.52 61.16 440,600 +0.88(+1.45%)
Feb 16, 2007 59.92 60.47 59.62 60.28 248,700 +0.25(+0.42%)
Feb 15, 2007 59.65 60.62 59.44 60.03 267,400 +0.31(+0.53%)
Feb 14, 2007 59.70 60.54 58.90 59.72 403,382 +0.25(+0.41%)
Feb 13, 2007 58.88 59.72 58.55 59.47 282,725 +1.33(+2.29%)
Feb 12, 2007 57.92 58.90 57.50 58.15 301,514 +0.20(+0.35%)
Feb 09, 2007 59.05 59.05 57.42 57.95 427,800 -1.20(-2.03%)
Feb 08, 2007 58.74 59.26 58.05 59.15 300,100 +0.42(+0.71%)
Feb 07, 2007 59.50 60.26 58.45 58.73 320,500 -0.74(-1.24%)
Feb 06, 2007 58.85 59.59 58.59 59.47 455,100 +0.76(+1.30%)
Feb 05, 2007 58.90 59.13 58.12 58.70 639,100 -0.05(-0.09%)
Feb 02, 2007 58.97 59.21 58.51 58.75 568,800 -0.96(-1.61%)
Feb 01, 2007 58.76 59.74 58.49 59.71 926,600 +1.16(+1.98%)
Jan 31, 2007 57.88 58.86 57.53 58.55 965,700 +0.72(+1.25%)
Jan 30, 2007 56.84 58.33 56.84 57.83 972,600 +1.00(+1.75%)
Jan 29, 2007 56.58 57.75 56.45 56.83 1,456,000 +0.59(+1.05%)
Jan 26, 2007 53.50 57.25 53.00 56.24 1,428,100 +2.28(+4.22%)
Jan 25, 2007 54.38 55.33 53.66 53.97 712,900 -0.05(-0.09%)
Jan 24, 2007 53.65 54.21 53.51 54.01 632,800 +0.01(+0.03%)
Jan 23, 2007 52.25 54.08 52.25 54.00 481,500 +1.15(+2.18%)
Jan 22, 2007 53.74 53.90 52.53 52.85 385,200 -0.31(-0.57%)
Jan 19, 2007 52.34 53.62 52.13 53.15 450,600 +0.99(+1.90%)
Jan 18, 2007 53.30 53.83 51.94 52.17 502,200 -0.76(-1.45%)
Jan 17, 2007 52.29 53.30 52.29 52.93 280,700 +0.60(+1.16%)
Jan 16, 2007 52.70 52.84 51.96 52.33 405,500 +0.12(+0.23%)
Jan 12, 2007 51.45 52.60 51.38 52.21 390,700 +0.98(+1.91%)
Jan 11, 2007 50.10 51.50 49.31 51.22 481,000 +1.16(+2.33%)
Jan 10, 2007 48.70 50.26 48.66 50.06 354,400 +1.31(+2.69%)
Jan 09, 2007 49.52 49.53 48.23 48.75 639,300 -0.68(-1.38%)
Jan 08, 2007 48.92 49.67 48.19 49.43 592,500 +0.78(+1.61%)
Jan 05, 2007 49.00 49.75 48.26 48.65 705,600 -0.88(-1.79%)
Jan 04, 2007 49.85 50.12 48.88 49.53 380,200 -0.62(-1.23%)
Jan 03, 2007 51.00 51.28 49.63 50.15 500,000 -1.11(-2.18%)
Dec 29, 2006 51.35 51.68 51.00 51.26 325,200 -0.39(-0.76%)
Dec 28, 2006 51.13 51.74 50.71 51.65 377,300 +0.51(+1.00%)
Dec 27, 2006 50.45 51.30 50.45 51.14 524,800 +0.92(+1.82%)
Dec 26, 2006 50.61 50.99 50.08 50.22 381,300 -0.28(-0.54%)
Dec 22, 2006 50.92 50.95 50.26 50.50 467,100 -0.35(-0.68%)
Dec 21, 2006 52.00 52.05 50.70 50.85 552,100 -1.15(-2.22%)
Dec 20, 2006 53.75 53.81 51.97 52.00 507,600 -1.13(-2.13%)
Dec 19, 2006 53.00 53.57 52.35 53.13 587,600 -0.47(-0.89%)
Dec 18, 2006 54.98 54.98 53.50 53.60 422,800 -1.22(-2.22%)
Dec 15, 2006 54.35 54.97 53.97 54.82 331,200 +0.47(+0.86%)
Dec 14, 2006 54.62 55.00 53.92 54.35 401,100 +0.01(+0.03%)
Dec 13, 2006 53.05 54.62 53.02 54.34 564,000 +1.44(+2.72%)
Dec 12, 2006 54.33 54.37 52.58 52.90 787,700 -2.75(-4.94%)
Dec 11, 2006 55.80 56.35 55.51 55.65 275,900 -0.27(-0.48%)
Dec 08, 2006 56.50 56.65 55.49 55.92 372,300 -0.66(-1.16%)
Dec 07, 2006 55.16 56.75 55.03 56.58 587,600 +1.29(+2.33%)
Dec 06, 2006 54.74 56.01 54.47 55.28 285,100 +0.26(+0.46%)
Dec 05, 2006 55.26 55.62 54.15 55.03 450,700 -0.23(-0.41%)
Dec 04, 2006 53.68 55.74 53.68 55.26 776,300 +1.50(+2.79%)
Dec 01, 2006 53.09 54.06 52.88 53.76 670,900 +0.35(+0.66%)
Nov 30, 2006 52.90 53.87 52.84 53.40 588,200 +0.32(+0.61%)
Nov 29, 2006 51.55 53.36 51.55 53.08 553,900 +1.69(+3.29%)
Nov 28, 2006 51.20 51.42 50.40 51.39 474,900 +0.08(+0.17%)
Nov 27, 2006 52.33 52.70 51.15 51.30 527,800 -1.15(-2.18%)
Nov 24, 2006 52.20 52.54 51.98 52.45 52,100 +0.00(+0.00%)
Nov 22, 2006 52.12 52.58 51.45 52.45 296,200 +0.25(+0.48%)
Nov 21, 2006 51.75 52.49 51.65 52.20 449,500 +0.96(+1.86%)
Nov 20, 2006 50.79 52.25 50.67 51.24 994,100 +1.42(+2.85%)
Nov 17, 2006 48.85 50.65 48.85 49.83 668,900 +0.87(+1.78%)
Nov 16, 2006 49.85 50.33 48.96 48.96 491,400 -1.21(-2.42%)
Nov 15, 2006 49.75 50.84 49.45 50.17 463,100 +0.06(+0.13%)
Nov 14, 2006 49.88 50.28 49.40 50.10 353,600 -0.28(-0.56%)
Nov 13, 2006 49.17 50.47 48.83 50.38 767,900 +0.36(+0.72%)
Nov 10, 2006 50.62 51.33 49.44 50.03 895,800 -1.45(-2.83%)
Nov 09, 2006 52.08 52.75 51.35 51.48 886,000 -0.49(-0.93%)
Nov 08, 2006 51.68 52.74 51.21 51.97 638,000 -0.11(-0.21%)
Nov 07, 2006 52.00 52.66 51.40 52.08 499,200 -0.17(-0.33%)
Nov 06, 2006 51.64 52.76 51.18 52.25 632,200 +0.82(+1.59%)
Nov 03, 2006 50.75 52.12 50.74 51.43 407,600 -0.16(-0.31%)
Nov 02, 2006 51.50 51.95 51.01 51.59 653,600 -0.28(-0.53%)
Nov 01, 2006 53.03 53.55 51.74 51.87 573,500 -1.63(-3.05%)
Oct 31, 2006 53.67 54.35 53.02 53.49 738,300 -0.38(-0.70%)
Oct 30, 2006 54.12 54.53 53.10 53.87 1,473,700 +1.72(+3.30%)
Oct 27, 2006 52.20 52.94 50.60 52.15 1,135,500 -0.60(-1.14%)
Oct 26, 2006 53.80 53.98 50.93 52.75 2,502,300 -6.79(-11.41%)
Oct 25, 2006 57.60 59.56 56.84 59.54 784,600 +1.95(+3.39%)
Oct 24, 2006 55.08 57.82 55.08 57.60 490,500 +2.29(+4.13%)
Oct 23, 2006 54.85 56.17 54.82 55.31 282,800 +0.17(+0.30%)
Oct 20, 2006 55.39 55.51 54.85 55.15 263,100 -0.49(-0.88%)
Oct 19, 2006 54.42 56.10 54.00 55.63 675,000 +0.84(+1.54%)
Oct 18, 2006 56.88 57.26 54.62 54.79 543,300 -2.00(-3.53%)
Oct 17, 2006 55.97 57.00 55.81 56.79 393,800 -0.11(-0.18%)
Oct 16, 2006 56.38 57.50 56.31 56.90 554,600 +1.18(+2.11%)
Oct 13, 2006 55.93 57.02 55.59 55.72 574,400 -0.33(-0.59%)
Oct 12, 2006 54.50 56.19 54.50 56.05 649,400 +1.71(+3.16%)
Oct 11, 2006 54.22 55.33 53.72 54.34 781,500 -0.31(-0.58%)
Oct 10, 2006 53.69 54.78 53.31 54.65 892,800 +0.84(+1.57%)
Oct 09, 2006 53.54 55.23 53.54 53.81 648,800 +0.27(+0.50%)
Oct 06, 2006 53.50 53.96 52.92 53.54 390,500 -0.38(-0.71%)
Oct 05, 2006 52.28 54.15 52.25 53.92 675,200 +2.15(+4.15%)
Oct 04, 2006 51.22 52.38 50.78 51.78 656,800 +0.85(+1.66%)
Oct 03, 2006 51.75 52.23 50.78 50.93 585,800 -1.71(-3.25%)
Oct 02, 2006 53.65 53.72 52.22 52.64 652,300 -1.12(-2.07%)
Sep 29, 2006 54.57 54.57 53.00 53.76 563,300 +0.03(+0.06%)
Sep 28, 2006 54.40 54.76 53.39 53.72 621,200 -0.92(-1.68%)
Sep 27, 2006 55.45 56.00 54.26 54.65 709,600 -0.99(-1.77%)
Sep 26, 2006 52.63 55.78 52.63 55.63 907,800 +3.09(+5.87%)
Sep 25, 2006 51.75 52.65 50.40 52.54 679,800 +0.41(+0.80%)
Sep 22, 2006 52.84 53.20 51.60 52.13 655,400 -0.92(-1.74%)
Sep 21, 2006 53.77 54.24 52.56 53.05 906,100 +0.23(+0.44%)
Sep 20, 2006 52.01 53.18 51.93 52.83 876,600 +1.07(+2.06%)
Sep 19, 2006 51.25 52.32 50.95 51.76 1,019,800 +0.00(+0.00%)
Sep 18, 2006 49.73 51.87 49.13 51.76 1,088,900 +1.92(+3.85%)
Sep 15, 2006 49.05 50.05 48.87 49.84 742,800 +0.73(+1.49%)
Sep 14, 2006 48.50 50.08 48.50 49.11 937,400 +0.03(+0.06%)
Sep 13, 2006 48.10 49.50 47.69 49.08 534,100 +1.33(+2.79%)
Sep 12, 2006 47.54 48.58 47.12 47.75 685,300 +0.71(+1.50%)
Sep 11, 2006 49.25 49.25 46.90 47.04 818,900 -2.58(-5.19%)
Sep 08, 2006 49.98 50.55 49.42 49.62 496,400 -0.24(-0.47%)
Sep 07, 2006 49.86 50.37 48.94 49.85 460,400 -0.07(-0.14%)
Sep 06, 2006 51.26 51.40 49.92 49.92 516,300 -1.83(-3.55%)
Sep 05, 2006 50.55 51.87 49.39 51.76 785,800 +1.87(+3.75%)
Sep 01, 2006 47.90 50.30 47.88 49.89 503,400 +1.97(+4.11%)
Aug 31, 2006 48.24 48.74 47.51 47.92 317,800 -0.55(-1.14%)
Aug 30, 2006 49.30 49.30 48.17 48.47 522,500 -0.12(-0.26%)
Aug 29, 2006 47.74 48.63 46.78 48.60 631,200 +1.36(+2.89%)
Aug 28, 2006 47.20 47.68 46.55 47.24 330,800 -0.13(-0.28%)
Aug 25, 2006 46.92 47.85 46.88 47.37 298,900 +0.46(+0.98%)
Aug 24, 2006 47.60 47.74 46.31 46.91 408,600 -0.17(-0.35%)
Aug 23, 2006 48.38 48.75 46.72 47.08 367,500 -1.09(-2.27%)
Aug 22, 2006 48.50 48.75 47.75 48.17 344,200 -0.44(-0.91%)
Aug 21, 2006 49.30 49.90 48.42 48.61 379,300 -0.81(-1.65%)
Aug 18, 2006 48.49 49.49 48.38 49.42 381,900 +1.01(+2.09%)
Aug 17, 2006 49.28 49.37 47.79 48.42 578,900 -0.97(-1.95%)
Aug 16, 2006 47.00 49.48 46.90 49.38 802,000 +2.60(+5.57%)
Aug 15, 2006 46.15 47.48 45.44 46.78 990,900 +0.88(+1.91%)
Aug 14, 2006 47.08 47.28 45.79 45.90 629,700 -0.82(-1.77%)
Aug 11, 2006 47.65 47.82 46.46 46.72 583,600 -0.73(-1.53%)
Aug 10, 2006 48.00 48.05 46.83 47.45 820,100 -0.88(-1.83%)
Aug 09, 2006 49.00 49.90 47.80 48.33 679,800 +0.07(+0.15%)
Aug 08, 2006 48.90 49.46 47.83 48.26 653,800 -0.58(-1.20%)
Aug 07, 2006 48.50 49.78 48.08 48.85 739,700 -0.10(-0.20%)
Aug 04, 2006 51.12 51.74 48.42 48.95 878,800 -1.44(-2.87%)
Aug 03, 2006 49.03 50.71 48.47 50.40 787,600 +0.51(+1.02%)
Aug 02, 2006 49.00 50.85 48.97 49.88 923,600 +1.38(+2.86%)
Aug 01, 2006 49.75 49.75 47.11 48.50 858,900 -0.70(-1.42%)
Jul 31, 2006 47.97 49.38 47.30 49.20 1,182,700 +2.46(+5.26%)
Jul 28, 2006 45.58 47.29 45.54 46.74 836,300 +1.29(+2.84%)
Jul 27, 2006 45.21 46.42 45.05 45.45 1,230,400 +0.12(+0.25%)
Jul 26, 2006 49.76 50.49 45.26 45.33 3,642,600 -8.60(-15.95%)
Jul 25, 2006 52.99 54.15 51.46 53.94 804,300 +1.69(+3.23%)
Jul 24, 2006 52.22 52.62 50.51 52.24 654,100 +0.87(+1.69%)
Jul 21, 2006 52.24 52.72 50.65 51.38 765,700 -0.87(-1.67%)
Jul 20, 2006 55.88 56.85 52.04 52.24 897,400 -2.97(-5.37%)
Jul 19, 2006 52.50 55.35 52.47 55.21 813,000 +2.83(+5.40%)
Jul 18, 2006 52.17 52.85 51.12 52.38 671,200 +0.60(+1.17%)
Jul 17, 2006 52.69 53.09 51.49 51.78 831,900 -1.98(-3.69%)
Jul 14, 2006 54.65 54.88 52.15 53.76 1,377,900 -1.08(-1.96%)
Jul 13, 2006 58.62 58.80 54.74 54.83 1,209,000 -4.82(-8.07%)
Jul 12, 2006 59.90 61.22 58.88 59.65 689,600 -0.18(-0.30%)
Jul 11, 2006 59.78 60.10 58.04 59.83 874,900 -0.14(-0.24%)
Jul 10, 2006 59.80 60.60 59.18 59.97 648,400 +0.61(+1.03%)
Jul 07, 2006 59.95 61.28 58.99 59.37 1,023,600 -0.71(-1.18%)
Jul 06, 2006 59.58 60.78 58.95 60.08 812,300 +0.99(+1.68%)
Jul 05, 2006 59.50 59.85 57.78 59.08 1,073,100 -0.60(-1.01%)
Jul 03, 2006 57.75 59.70 57.72 59.69 714,000 +1.94(+3.35%)
Jun 30, 2006 56.10 57.75 54.78 57.75 1,858,700 +2.10(+3.76%)
Jun 29, 2006 52.90 55.65 52.72 55.65 590,500 +2.92(+5.54%)
Jun 28, 2006 52.03 52.74 51.47 52.74 486,300 +1.10(+2.13%)
Jun 27, 2006 52.50 53.36 51.44 51.63 474,800 -1.06(-2.01%)
Jun 26, 2006 53.29 53.67 52.05 52.70 510,500 +0.30(+0.57%)
Jun 23, 2006 51.17 52.67 50.72 52.40 802,700 +0.88(+1.70%)
Jun 22, 2006 51.90 52.18 50.35 51.52 808,600 -0.83(-1.59%)
Jun 21, 2006 50.50 52.97 50.50 52.35 751,100 +1.97(+3.92%)
Jun 20, 2006 50.74 52.24 49.88 50.38 1,144,800 +0.14(+0.28%)
Jun 19, 2006 51.75 52.06 49.67 50.24 979,700 -1.04(-2.03%)
Jun 16, 2006 51.75 51.75 50.00 51.28 1,129,600 -0.60(-1.16%)
Jun 15, 2006 50.28 52.45 48.99 51.88 1,545,000 +2.19(+4.41%)
Jun 14, 2006 48.09 50.00 47.63 49.69 1,235,200 +2.10(+4.40%)
Jun 13, 2006 48.50 50.18 46.86 47.59 1,211,500 -1.40(-2.85%)
Jun 12, 2006 52.17 52.38 48.89 48.99 738,600 -2.69(-5.21%)
Jun 09, 2006 53.62 54.57 51.12 51.67 711,700 -1.42(-2.68%)
Jun 08, 2006 51.79 53.25 49.28 53.10 1,268,500 +0.08(+0.16%)
Jun 07, 2006 55.67 56.64 52.85 53.01 863,800 -2.59(-4.66%)
Jun 06, 2006 56.96 57.33 53.76 55.60 1,030,300 -1.35(-2.38%)
Jun 05, 2006 60.58 60.95 56.76 56.96 772,800 -3.74(-6.16%)
Jun 02, 2006 59.72 60.76 58.55 60.70 781,100 +1.79(+3.04%)
Jun 01, 2006 55.50 59.01 54.95 58.91 817,900 +3.01(+5.38%)
May 31, 2006 56.80 57.52 54.83 55.90 970,300 -0.17(-0.30%)
May 30, 2006 58.67 58.86 55.72 56.07 529,100 -3.33(-5.61%)
May 26, 2006 58.62 59.82 57.01 59.40 529,900 +1.11(+1.90%)
May 25, 2006 56.00 58.29 55.61 58.29 718,000 +3.14(+5.69%)
May 24, 2006 54.97 59.00 52.81 55.15 1,010,800 -0.32(-0.58%)
May 23, 2006 57.72 57.76 55.25 55.47 833,600 +0.92(+1.68%)
May 22, 2006 53.42 55.72 52.50 54.55 1,521,800 -3.07(-5.33%)
May 19, 2006 55.25 57.78 53.35 57.62 1,351,700 +1.59(+2.84%)
May 18, 2006 57.67 58.63 55.53 56.03 766,000 -0.51(-0.91%)
May 17, 2006 60.22 61.15 55.69 56.55 996,200 -3.58(-5.95%)
May 16, 2006 60.38 62.39 58.13 60.12 938,900 +0.04(+0.07%)
May 15, 2006 62.00 62.03 58.12 60.08 1,113,400 -2.99(-4.75%)
May 12, 2006 67.17 67.24 62.88 63.08 904,300 -4.52(-6.69%)
May 11, 2006 70.20 71.06 67.37 67.60 614,500 -2.28(-3.26%)
May 10, 2006 69.45 70.07 68.49 69.88 429,200 +0.62(+0.90%)
May 09, 2006 68.62 69.91 68.25 69.25 431,900 +1.33(+1.97%)
May 08, 2006 68.00 69.00 67.67 67.92 478,500 +0.06(+0.09%)
May 05, 2006 67.33 68.30 66.82 67.86 596,200 +0.94(+1.41%)
May 04, 2006 64.00 67.06 63.70 66.91 812,000 +3.44(+5.41%)
May 03, 2006 63.88 63.88 62.03 63.47 446,900 -0.65(-1.01%)
May 02, 2006 63.30 64.42 62.25 64.12 421,600 +1.51(+2.40%)
May 01, 2006 61.00 63.48 60.97 62.62 664,500 +3.14(+5.28%)
Apr 28, 2006 58.76 60.13 58.26 59.47 833,400 +0.71(+1.21%)
Apr 27, 2006 61.25 62.60 58.51 58.76 931,100 -4.84(-7.61%)
Apr 26, 2006 63.90 64.46 63.26 63.60 531,800 +0.48(+0.76%)
Apr 25, 2006 61.85 65.25 61.85 63.12 1,228,600 +1.35(+2.19%)
Apr 24, 2006 59.60 62.82 59.38 61.78 1,548,100 +6.27(+11.29%)
Apr 21, 2006 53.74 56.29 53.74 55.51 357,300 +1.27(+2.35%)
Apr 20, 2006 55.85 56.00 53.54 54.24 392,100 -1.84(-3.28%)
Apr 19, 2006 55.49 56.56 54.98 56.08 446,100 +0.53(+0.95%)
Apr 18, 2006 54.30 55.62 54.67 55.55 290,800 +1.25(+2.30%)
Apr 17, 2006 52.50 54.35 52.50 54.30 456,600 +2.51(+4.85%)
Apr 13, 2006 51.74 52.20 50.83 51.79 199,000 +0.05(+0.09%)
Apr 12, 2006 49.99 51.85 49.99 51.74 247,600 +1.15(+2.26%)
Apr 11, 2006 52.00 52.28 50.25 50.60 318,300 -0.79(-1.54%)
Apr 10, 2006 52.45 52.50 51.08 51.39 300,300 -0.58(-1.13%)
Apr 07, 2006 52.75 53.08 51.35 51.97 436,900 -1.27(-2.39%)
Apr 06, 2006 52.00 53.28 51.78 53.24 681,000 +1.72(+3.34%)
Apr 05, 2006 49.30 51.63 49.27 51.53 484,700 +2.53(+5.15%)
Apr 04, 2006 49.12 49.49 48.24 49.00 293,800 +0.99(+2.06%)
Apr 03, 2006 47.76 49.38 47.76 48.01 352,100 +0.75(+1.59%)
Mar 31, 2006 48.70 48.72 46.85 47.26 332,300 -1.53(-3.15%)
Mar 30, 2006 49.03 49.68 48.13 48.79 259,600 -0.12(-0.24%)
Mar 29, 2006 47.13 49.06 47.13 48.91 246,200 +2.28(+4.89%)
Mar 28, 2006 47.45 48.24 46.40 46.63 224,300 -0.94(-1.98%)
Mar 27, 2006 46.88 47.65 46.60 47.57 154,000 +0.74(+1.58%)
Mar 24, 2006 46.37 47.22 45.91 46.83 195,800 +0.34(+0.72%)
Mar 23, 2006 45.80 46.50 45.25 46.49 209,000 +0.80(+1.76%)
Mar 22, 2006 44.49 45.99 44.49 45.69 158,200 +1.20(+2.69%)
Mar 21, 2006 45.65 45.95 44.40 44.49 194,100 -1.10(-2.41%)
Mar 20, 2006 46.00 46.25 45.17 45.60 295,400 -0.47(-1.03%)
Mar 17, 2006 45.74 46.85 45.35 46.07 430,400 +0.56(+1.23%)
Mar 16, 2006 45.67 46.60 45.33 45.51 307,500 -0.40(-0.86%)
Mar 15, 2006 45.10 45.97 44.72 45.90 267,600 +0.75(+1.67%)
Mar 14, 2006 43.83 45.40 43.40 45.15 358,600 +1.45(+3.32%)
Mar 13, 2006 43.58 44.05 42.91 43.70 279,600 +0.17(+0.40%)
Mar 10, 2006 42.50 43.67 41.90 43.53 281,700 +1.56(+3.71%)
Mar 09, 2006 42.55 42.90 41.40 41.97 310,500 -0.20(-0.49%)
Mar 08, 2006 42.15 42.62 41.35 42.17 475,800 -0.53(-1.24%)
Mar 07, 2006 43.10 43.10 42.12 42.71 449,700 -0.89(-2.04%)
Mar 06, 2006 43.10 44.62 42.67 43.60 306,500 -0.49(-1.10%)
Mar 03, 2006 44.02 44.71 43.42 44.08 397,700 +0.44(+1.01%)
Mar 02, 2006 42.80 43.70 42.05 43.64 268,100 +0.76(+1.78%)
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.