Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.76 29.89 28.02 28.19 1,138,187 +0.32(+1.13%)
Mar 30, 2010 28.22 28.54 27.35 27.87 517,721 -0.26(-0.93%)
Mar 29, 2010 27.57 28.29 27.44 28.13 931,952 +0.95(+3.51%)
Mar 26, 2010 26.54 27.35 26.26 27.18 776,483 +0.89(+3.37%)
Mar 25, 2010 27.53 27.72 26.18 26.29 774,023 -0.92(-3.40%)
Mar 24, 2010 27.78 27.92 27.06 27.21 869,289 -0.86(-3.07%)
Mar 23, 2010 26.99 28.16 26.72 28.08 943,220 +1.05(+3.90%)
Mar 22, 2010 26.76 27.30 26.58 27.02 917,088 -0.09(-0.34%)
Mar 19, 2010 26.44 27.44 26.38 27.11 2,042,033 +0.87(+3.32%)
Mar 18, 2010 26.98 27.07 26.18 26.24 610,698 -0.86(-3.18%)
Mar 17, 2010 27.08 27.62 27.05 27.11 490,080 +0.17(+0.63%)
Mar 16, 2010 26.16 27.04 26.06 26.94 640,853 +0.94(+3.61%)
Mar 15, 2010 25.83 26.04 25.73 26.00 718,384 -0.75(-2.82%)
Mar 12, 2010 25.90 26.83 25.76 26.75 963,414 +1.03(+4.01%)
Mar 11, 2010 25.19 26.06 24.82 25.72 635,287 +0.36(+1.43%)
Mar 10, 2010 25.35 25.83 24.92 25.36 497,644 -0.03(-0.12%)
Mar 09, 2010 25.15 25.69 25.15 25.39 490,141 -0.02(-0.06%)
Mar 08, 2010 25.17 25.44 24.89 25.41 415,697 +0.22(+0.89%)
Mar 05, 2010 24.90 25.30 24.79 25.18 493,424 +0.57(+2.32%)
Mar 04, 2010 24.77 25.11 24.37 24.61 316,551 -0.05(-0.22%)
Mar 03, 2010 24.30 25.37 24.30 24.67 543,226 +0.29(+1.20%)
Mar 02, 2010 24.06 24.80 23.95 24.37 473,450 +0.47(+1.97%)
Mar 01, 2010 23.02 23.91 22.94 23.90 539,295 +0.90(+3.92%)
Feb 26, 2010 22.73 23.10 22.36 23.00 485,161 +0.15(+0.67%)
Feb 25, 2010 22.12 22.97 21.82 22.85 597,482 +0.28(+1.23%)
Feb 24, 2010 23.05 23.31 22.38 22.57 656,385 -0.44(-1.91%)
Feb 23, 2010 23.49 23.80 22.71 23.01 523,230 -0.72(-3.02%)
Feb 22, 2010 24.29 24.29 23.55 23.73 608,188 -0.21(-0.87%)
Feb 19, 2010 23.66 24.33 23.40 23.93 422,156 +0.17(+0.71%)
Feb 18, 2010 23.22 23.87 23.20 23.76 575,576 +0.49(+2.12%)
Feb 17, 2010 23.42 23.65 23.13 23.27 893,623 -0.12(-0.49%)
Feb 16, 2010 22.14 23.39 21.90 23.39 745,719 +1.69(+7.81%)
Feb 12, 2010 21.36 21.69 21.69 21.69 720,957 -0.05(-0.21%)
Feb 11, 2010 21.11 22.13 21.03 21.74 739,842 +0.78(+3.71%)
Feb 10, 2010 21.51 21.53 20.82 20.96 582,043 -0.63(-2.92%)
Feb 09, 2010 20.83 21.84 20.82 21.59 733,534 +1.16(+5.65%)
Feb 08, 2010 20.74 21.31 20.32 20.44 456,357 -0.34(-1.63%)
Feb 05, 2010 20.46 20.90 19.79 20.78 994,839 +0.26(+1.28%)
Feb 04, 2010 21.72 21.72 20.38 20.52 826,262 -1.48(-6.72%)
Feb 03, 2010 22.48 22.76 21.85 21.99 534,966 -0.59(-2.59%)
Feb 02, 2010 22.29 22.76 22.02 22.58 606,631 +0.99(+4.56%)
Feb 01, 2010 20.78 22.20 20.68 21.59 852,640 +0.95(+4.63%)
Jan 29, 2010 21.29 21.89 20.48 20.64 784,835 -0.34(-1.62%)
Jan 28, 2010 21.98 22.28 20.98 20.98 645,508 -0.96(-4.39%)
Jan 27, 2010 21.98 22.33 20.66 21.94 1,338,603 -0.07(-0.31%)
Jan 26, 2010 22.16 23.20 21.50 22.01 1,138,769 -0.24(-1.10%)
Jan 25, 2010 22.69 22.99 22.04 22.25 1,060,228 -0.12(-0.55%)
Jan 22, 2010 22.95 23.99 21.90 22.38 868,732 -0.90(-3.88%)
Jan 21, 2010 23.80 24.05 22.99 23.28 1,717,717 -0.44(-1.84%)
Jan 20, 2010 23.69 23.79 23.03 23.72 636,220 -0.18(-0.74%)
Jan 19, 2010 22.94 23.91 22.94 23.89 448,796 +0.93(+4.07%)
Jan 15, 2010 23.34 22.96 22.96 22.96 660,102 -0.50(-2.15%)
Jan 14, 2010 23.22 23.70 23.22 23.46 382,854 +0.05(+0.23%)
Jan 13, 2010 23.33 23.62 22.64 23.41 447,389 +0.15(+0.62%)
Jan 12, 2010 24.03 24.03 23.00 23.26 693,825 -1.04(-4.28%)
Jan 11, 2010 24.56 25.28 23.88 24.31 660,125 +0.08(+0.32%)
Jan 08, 2010 23.81 24.40 23.54 24.23 859,633 +0.64(+2.72%)
Jan 07, 2010 23.66 23.82 23.07 23.59 965,716 +0.18(+0.75%)
Jan 06, 2010 22.48 23.65 22.28 23.41 1,143,351 +0.88(+3.90%)
Jan 05, 2010 21.81 22.74 21.57 22.53 1,553,316 +0.99(+4.58%)
Jan 04, 2010 21.08 22.00 21.08 21.54 627,408 +0.93(+4.49%)
Dec 31, 2009 21.34 20.62 20.62 20.62 393,186 -0.64(-3.02%)
Dec 30, 2009 20.92 21.54 20.92 21.26 485,890 +0.12(+0.58%)
Dec 29, 2009 21.16 21.35 20.94 21.14 353,696 +0.14(+0.66%)
Dec 28, 2009 21.42 21.59 20.91 21.00 408,691 -0.34(-1.61%)
Dec 24, 2009 21.38 21.55 21.17 21.34 170,667 +0.09(+0.43%)
Dec 23, 2009 20.46 21.38 20.41 21.25 484,886 +0.72(+3.50%)
Dec 22, 2009 20.05 20.60 19.50 20.53 642,846 +0.57(+2.84%)
Dec 21, 2009 19.69 20.11 19.64 19.97 412,105 +0.50(+2.59%)
Dec 18, 2009 19.59 20.11 19.02 19.46 1,111,267 +0.08(+0.39%)
Dec 17, 2009 19.05 19.62 18.73 19.39 473,607 -0.19(-0.98%)
Dec 16, 2009 19.99 20.27 19.30 19.58 778,695 -0.30(-1.50%)
Dec 15, 2009 20.04 20.30 19.80 19.88 730,667 -0.44(-2.15%)
Dec 14, 2009 20.55 20.70 20.26 20.31 700,145 +0.37(+1.84%)
Dec 11, 2009 19.66 20.23 19.41 19.94 762,771 +0.50(+2.56%)
Dec 10, 2009 19.49 20.08 19.35 19.45 643,582 +0.12(+0.63%)
Dec 09, 2009 18.59 19.49 18.25 19.32 718,710 +0.65(+3.48%)
Dec 08, 2009 18.59 19.12 18.16 18.67 888,922 -0.06(-0.33%)
Dec 07, 2009 17.99 18.87 17.86 18.74 668,573 +0.67(+3.68%)
Dec 04, 2009 18.09 18.77 17.26 18.07 870,320 +0.18(+0.98%)
Dec 03, 2009 18.35 18.36 17.61 17.89 542,700 -0.31(-1.72%)
Dec 02, 2009 18.02 18.32 17.84 18.21 739,763 +0.19(+1.06%)
Dec 01, 2009 17.99 18.43 17.89 18.02 642,716 +0.28(+1.60%)
Nov 30, 2009 18.10 18.18 17.44 17.73 886,994 -0.32(-1.78%)
Nov 27, 2009 17.89 18.28 17.80 18.05 316,730 -0.83(-4.41%)
Nov 25, 2009 18.79 18.92 18.58 18.89 578,056 +0.21(+1.15%)
Nov 24, 2009 18.51 18.73 18.19 18.67 452,820 +0.17(+0.91%)
Nov 23, 2009 18.70 19.36 18.41 18.51 529,509 +0.21(+1.17%)
Nov 20, 2009 18.28 18.38 17.60 18.29 508,565 -0.08(-0.42%)
Nov 19, 2009 18.39 18.50 17.70 18.37 653,156 -0.24(-1.27%)
Nov 18, 2009 18.38 18.98 18.31 18.61 876,914 +0.30(+1.63%)
Nov 17, 2009 18.04 18.35 17.98 18.31 547,276 +0.11(+0.63%)
Nov 16, 2009 17.27 18.35 17.19 18.19 763,816 +1.16(+6.78%)
Nov 13, 2009 16.98 17.25 16.67 17.04 579,720 +0.19(+1.14%)
Nov 12, 2009 17.47 17.60 16.69 16.85 428,996 -0.68(-3.88%)
Nov 11, 2009 17.54 17.92 17.21 17.53 486,931 +0.22(+1.28%)
Nov 10, 2009 17.44 17.77 17.02 17.30 394,110 -0.28(-1.61%)
Nov 09, 2009 17.31 17.76 17.22 17.59 580,106 +0.54(+3.14%)
Nov 06, 2009 16.81 17.59 16.62 17.05 442,736 +0.09(+0.54%)
Nov 05, 2009 16.32 16.99 16.12 16.96 874,665 +0.80(+4.97%)
Nov 04, 2009 16.49 16.85 16.04 16.16 867,340 -0.18(-1.12%)
Nov 03, 2009 15.63 16.49 15.39 16.34 761,905 +0.41(+2.54%)
Nov 02, 2009 16.18 16.81 15.40 15.94 1,042,271 -0.15(-0.95%)
Oct 30, 2009 16.88 16.91 15.80 16.09 953,865 -0.94(-5.53%)
Oct 29, 2009 16.70 17.44 16.53 17.03 882,623 +0.69(+4.21%)
Oct 28, 2009 17.72 17.73 16.02 16.34 1,605,637 -1.53(-8.56%)
Oct 27, 2009 16.66 18.67 16.37 17.87 1,963,063 +1.52(+9.31%)
Oct 26, 2009 16.66 16.94 15.91 16.35 1,248,065 -0.12(-0.74%)
Oct 23, 2009 16.37 16.59 16.20 16.47 1,561,142 -0.91(-5.24%)
Oct 22, 2009 17.24 17.54 16.62 17.38 891,494 +0.02(+0.09%)
Oct 21, 2009 17.78 18.46 17.34 17.37 1,074,837 -0.52(-2.89%)
Oct 20, 2009 17.71 17.98 17.66 17.88 679,124 -0.61(-3.32%)
Oct 19, 2009 18.18 18.63 17.94 18.50 584,657 +0.51(+2.83%)
Oct 16, 2009 18.44 18.44 17.77 17.99 552,573 -0.70(-3.74%)
Oct 15, 2009 18.60 18.92 18.25 18.69 656,996 -0.05(-0.24%)
Oct 14, 2009 18.16 18.87 18.04 18.73 671,108 +0.90(+5.07%)
Oct 13, 2009 17.44 17.93 17.19 17.83 587,516 -0.08(-0.42%)
Oct 12, 2009 18.36 18.79 17.25 17.91 552,948 -0.27(-1.46%)
Oct 09, 2009 18.44 18.67 17.85 18.17 514,352 -0.43(-2.29%)
Oct 08, 2009 18.29 18.95 18.12 18.60 783,661 +0.51(+2.81%)
Oct 07, 2009 17.91 18.19 17.70 18.09 568,153 +0.07(+0.38%)
Oct 06, 2009 18.16 18.47 17.91 18.02 824,058 +0.16(+0.89%)
Oct 05, 2009 16.95 17.90 16.95 17.86 570,656 +0.96(+5.66%)
Oct 02, 2009 16.84 17.34 16.66 16.90 492,325 -0.27(-1.59%)
Oct 01, 2009 17.59 17.70 17.18 17.18 719,248 -0.58(-3.25%)
Sep 30, 2009 18.27 18.33 17.55 17.75 928,921 -0.43(-2.34%)
Sep 29, 2009 18.33 18.67 18.07 18.18 918,871 -0.26(-1.40%)
Sep 28, 2009 18.20 18.54 17.98 18.44 423,073 +0.29(+1.59%)
Sep 25, 2009 18.57 18.73 18.02 18.15 785,336 -0.43(-2.29%)
Sep 24, 2009 19.21 19.48 18.44 18.57 1,158,108 -0.55(-2.86%)
Sep 23, 2009 19.24 19.82 19.07 19.12 840,207 -0.10(-0.51%)
Sep 22, 2009 18.76 19.57 18.76 19.22 679,539 +0.68(+3.69%)
Sep 21, 2009 18.73 18.85 18.00 18.54 754,090 -0.52(-2.71%)
Sep 18, 2009 19.38 19.38 18.49 19.05 1,151,779 -0.22(-1.14%)
Sep 17, 2009 19.42 19.96 19.12 19.27 680,689 +0.14(+0.71%)
Sep 16, 2009 18.93 19.83 18.63 19.13 1,008,794 +0.43(+2.31%)
Sep 15, 2009 18.40 19.01 18.07 18.70 922,236 +0.24(+1.27%)
Sep 14, 2009 17.57 18.52 17.23 18.47 798,592 +0.56(+3.14%)
Sep 11, 2009 17.91 18.33 17.84 17.91 859,783 -0.03(-0.17%)
Sep 10, 2009 17.07 18.03 16.70 17.94 802,140 +1.02(+6.01%)
Sep 09, 2009 17.31 17.31 16.68 16.92 508,304 -0.21(-1.24%)
Sep 08, 2009 16.28 17.26 16.27 17.13 978,181 +1.25(+7.89%)
Sep 04, 2009 15.64 15.90 15.37 15.88 478,632 +0.29(+1.85%)
Sep 03, 2009 15.63 15.83 15.19 15.59 516,945 +0.28(+1.83%)
Sep 02, 2009 15.23 15.64 15.13 15.31 444,489 -0.03(-0.20%)
Sep 01, 2009 16.10 16.62 15.26 15.34 886,515 -0.83(-5.16%)
Aug 31, 2009 16.25 16.37 15.86 16.17 819,708 -0.33(-2.02%)
Aug 28, 2009 16.57 16.70 15.95 16.51 1,016,550 +0.36(+2.26%)
Aug 27, 2009 15.21 16.14 14.93 16.14 1,725,131 +1.11(+7.41%)
Aug 26, 2009 14.71 15.09 14.49 15.03 672,807 +0.25(+1.68%)
Aug 25, 2009 15.32 15.42 14.74 14.78 890,004 -0.45(-2.96%)
Aug 24, 2009 15.02 15.47 14.97 15.23 910,633 +0.35(+2.38%)
Aug 21, 2009 14.50 14.99 14.41 14.88 744,712 +0.59(+4.11%)
Aug 20, 2009 14.07 14.42 13.99 14.29 381,489 +0.20(+1.44%)
Aug 19, 2009 13.55 14.29 13.44 14.09 488,187 +0.27(+1.96%)
Aug 18, 2009 13.68 14.01 13.57 13.82 404,843 +0.23(+1.72%)
Aug 17, 2009 14.16 14.16 13.47 13.59 703,982 -0.90(-6.19%)
Aug 14, 2009 14.74 14.74 14.20 14.48 502,159 -0.23(-1.59%)
Aug 13, 2009 14.59 14.90 14.52 14.71 540,234 +0.30(+2.09%)
Aug 12, 2009 13.92 14.72 13.92 14.41 619,070 +0.28(+1.97%)
Aug 11, 2009 14.14 14.38 13.83 14.13 660,674 -0.29(-1.98%)
Aug 10, 2009 14.71 14.87 14.22 14.42 551,785 -0.44(-2.99%)
Aug 07, 2009 14.76 15.05 14.43 14.86 742,179 +0.42(+2.92%)
Aug 06, 2009 14.69 14.77 14.19 14.44 922,930 -0.13(-0.88%)
Aug 05, 2009 14.40 14.76 14.30 14.57 1,043,473 -0.02(-0.15%)
Aug 04, 2009 14.47 14.62 14.20 14.59 1,514,520 +0.04(+0.26%)
Aug 03, 2009 14.36 14.71 14.22 14.56 2,021,600 +0.49(+3.48%)
Jul 31, 2009 13.48 14.10 13.48 14.07 1,264,250 +0.48(+3.55%)
Jul 30, 2009 12.88 14.26 12.51 13.59 1,564,347 +0.57(+4.40%)
Jul 29, 2009 13.38 13.38 12.76 13.01 1,343,577 -0.53(-3.94%)
Jul 28, 2009 13.68 13.84 13.35 13.55 799,596 -0.41(-2.96%)
Jul 27, 2009 14.07 14.13 13.73 13.96 483,513 +0.12(+0.87%)
Jul 24, 2009 13.67 14.08 13.48 13.84 3,208 +0.12(+0.88%)
Jul 23, 2009 13.61 14.20 13.60 13.72 1,046,933 +0.16(+1.17%)
Jul 22, 2009 14.08 14.12 13.20 13.56 1,503,952 -0.73(-5.11%)
Jul 21, 2009 14.86 15.05 13.92 14.29 651,768 -0.36(-2.47%)
Jul 20, 2009 14.35 14.72 14.23 14.65 537,444 +0.59(+4.23%)
Jul 17, 2009 14.14 14.33 13.74 14.06 577,756 -0.14(-0.95%)
Jul 16, 2009 13.49 14.31 13.49 14.20 832,450 +0.65(+4.78%)
Jul 15, 2009 13.40 13.86 13.31 13.55 1,177,448 +0.49(+3.75%)
Jul 14, 2009 13.06 13.34 12.94 13.06 855,515 +0.04(+0.29%)
Jul 13, 2009 12.70 13.09 12.67 13.02 944,969 +0.32(+2.55%)
Jul 10, 2009 12.71 12.89 12.43 12.70 802,192 -0.16(-1.23%)
Jul 09, 2009 13.17 13.27 12.79 12.86 898,351 -0.08(-0.58%)
Jul 08, 2009 13.60 13.62 12.44 12.93 1,426,066 -0.57(-4.24%)
Jul 07, 2009 14.12 14.12 13.28 13.50 1,387,147 -0.58(-4.12%)
Jul 06, 2009 14.77 14.77 13.60 14.08 1,547,593 -1.02(-6.73%)
Jul 02, 2009 15.36 15.59 15.08 15.10 923,151 -0.62(-3.97%)
Jul 01, 2009 15.86 16.69 15.67 15.72 679,619 +0.06(+0.38%)
Jun 30, 2009 15.86 15.97 15.47 15.66 709,973 -0.02(-0.14%)
Jun 29, 2009 15.24 16.05 15.14 15.69 972,512 +0.45(+2.96%)
Jun 26, 2009 15.30 15.41 14.95 15.23 726,994 -0.11(-0.74%)
Jun 25, 2009 14.80 15.38 14.78 15.35 553,589 +0.65(+4.46%)
Jun 24, 2009 14.81 15.22 14.52 14.69 510,112 +0.23(+1.61%)
Jun 23, 2009 14.55 14.82 14.07 14.46 1,064,368 +0.05(+0.31%)
Jun 22, 2009 15.74 15.74 14.40 14.41 680,967 -1.44(-9.07%)
Jun 19, 2009 16.02 16.07 15.69 15.85 706,444 +0.20(+1.25%)
Jun 18, 2009 15.60 15.93 15.20 15.66 488,292 +0.15(+0.97%)
Jun 17, 2009 15.78 15.93 15.18 15.50 859,638 -0.47(-2.92%)
Jun 16, 2009 16.91 17.16 15.71 15.97 778,046 -0.66(-3.98%)
Jun 15, 2009 17.39 17.39 16.12 16.63 1,082,016 -1.12(-6.32%)
Jun 12, 2009 18.03 18.12 17.49 17.75 814,288 -0.52(-2.84%)
Jun 11, 2009 18.58 19.00 18.21 18.27 975,479 -0.35(-1.86%)
Jun 10, 2009 18.61 18.87 18.03 18.62 521,339 +0.26(+1.43%)
Jun 09, 2009 17.96 18.68 17.74 18.36 751,104 +0.55(+3.09%)
Jun 08, 2009 17.69 17.91 17.43 17.81 753,504 -0.60(-3.27%)
Jun 05, 2009 18.20 18.58 17.91 18.41 1,309,240 +0.53(+2.99%)
Jun 04, 2009 17.60 18.00 17.45 17.88 873,992 +0.39(+2.24%)
Jun 03, 2009 17.72 17.92 17.14 17.48 843,059 -0.53(-2.97%)
Jun 02, 2009 17.90 18.28 17.50 18.02 1,424,367 +0.15(+0.84%)
Jun 01, 2009 17.28 18.13 17.04 17.87 949,168 +0.95(+5.60%)
May 29, 2009 16.93 16.99 16.54 16.92 913,540 +0.43(+2.60%)
May 28, 2009 16.61 16.69 15.96 16.49 707,896 +0.27(+1.67%)
May 27, 2009 16.73 17.12 16.20 16.22 1,502,645 -0.59(-3.49%)
May 26, 2009 15.75 16.88 15.75 16.81 600,344 +0.82(+5.13%)
May 22, 2009 15.93 16.48 15.75 15.99 487,181 +0.22(+1.38%)
May 21, 2009 16.03 16.20 15.34 15.77 766,670 -0.59(-3.59%)
May 20, 2009 16.13 16.90 15.98 16.36 1,160,871 +0.40(+2.50%)
May 19, 2009 15.52 16.49 15.46 15.96 872,630 +0.42(+2.71%)
May 18, 2009 14.86 15.56 14.62 15.53 838,630 +0.87(+5.96%)
May 15, 2009 14.75 15.08 14.47 14.66 841,700 -0.15(-1.02%)
May 14, 2009 14.70 15.15 13.92 14.81 1,015,219 +0.13(+0.87%)
May 13, 2009 15.34 15.72 14.38 14.68 1,313,889 -1.18(-7.45%)
May 12, 2009 16.23 16.28 15.29 15.87 1,100,366 -0.19(-1.17%)
May 11, 2009 16.36 16.36 15.73 16.05 993,438 -0.68(-4.05%)
May 08, 2009 16.51 17.10 16.23 16.73 631,994 +0.48(+2.96%)
May 07, 2009 17.45 17.53 15.90 16.25 863,771 -0.65(-3.83%)
May 06, 2009 17.02 17.49 16.57 16.90 750,565 +0.05(+0.31%)
May 05, 2009 16.87 17.01 16.13 16.84 921,834 -0.07(-0.40%)
May 04, 2009 15.76 16.91 15.76 16.91 870,134 +1.35(+8.66%)
May 01, 2009 15.50 15.89 15.08 15.56 716,817 +0.14(+0.93%)
Apr 30, 2009 15.09 15.94 14.73 15.42 1,053,411 +0.75(+5.14%)
Apr 29, 2009 14.18 14.76 13.73 14.67 1,087,616 +0.67(+4.80%)
Apr 28, 2009 13.47 14.50 13.43 14.00 1,364,151 +0.20(+1.46%)
Apr 27, 2009 14.16 14.50 13.77 13.80 1,274,112 -0.62(-4.30%)
Apr 24, 2009 13.71 14.52 13.59 14.41 878,456 +0.81(+5.92%)
Apr 23, 2009 13.47 13.79 13.33 13.61 1,008,524 +0.16(+1.22%)
Apr 22, 2009 13.10 14.03 12.97 13.44 1,449,509 +0.16(+1.18%)
Apr 21, 2009 12.58 13.50 12.58 13.29 1,353,481 +0.56(+4.40%)
Apr 20, 2009 13.43 13.43 12.57 12.73 989,569 -0.72(-5.38%)
Apr 17, 2009 13.12 13.54 13.07 13.45 724,132 +0.40(+3.03%)
Apr 16, 2009 12.71 13.26 12.38 13.06 896,655 +0.43(+3.43%)
Apr 15, 2009 12.51 12.68 12.12 12.62 584,627 +0.05(+0.42%)
Apr 14, 2009 12.76 13.14 12.50 12.57 882,612 -0.37(-2.83%)
Apr 13, 2009 12.38 13.02 12.21 12.94 762,203 +0.35(+2.79%)
Apr 09, 2009 11.64 12.59 11.64 12.59 831,084 +1.00(+8.63%)
Apr 08, 2009 11.24 11.59 11.08 11.59 496,861 +0.48(+4.30%)
Apr 07, 2009 11.62 11.62 11.09 11.11 840,764 -0.78(-6.53%)
Apr 06, 2009 11.74 11.91 11.52 11.89 618,070 -0.04(-0.38%)
Apr 03, 2009 11.75 12.12 11.51 11.93 694,869 +0.28(+2.37%)
Apr 02, 2009 11.12 11.89 11.04 11.65 825,492 +0.90(+8.32%)
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.