Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.27 17.34 16.88 17.27 895,200 +0.44(+2.60%)
May 28, 2009 16.95 17.03 16.29 16.83 693,684 +0.28(+1.67%)
May 27, 2009 17.07 17.47 16.54 16.55 1,472,478 -0.60(-3.49%)
May 26, 2009 16.07 17.23 16.07 17.15 588,292 +0.84(+5.13%)
May 22, 2009 16.26 16.81 16.07 16.31 477,401 +0.22(+1.38%)
May 21, 2009 16.36 16.54 15.65 16.09 751,278 -0.60(-3.59%)
May 20, 2009 16.46 17.24 16.31 16.69 1,137,565 +0.41(+2.50%)
May 19, 2009 15.84 16.83 15.78 16.28 855,111 +0.43(+2.71%)
May 18, 2009 15.16 15.88 14.92 15.85 821,794 +0.89(+5.95%)
May 15, 2009 15.05 15.39 14.76 14.96 824,802 -0.15(-1.02%)
May 14, 2009 15.00 15.46 14.21 15.12 994,837 +0.13(+0.87%)
May 13, 2009 15.65 16.04 14.67 14.98 1,287,511 -1.21(-7.45%)
May 12, 2009 16.57 16.61 15.60 16.19 1,078,275 -0.19(-1.17%)
May 11, 2009 16.70 16.70 16.06 16.38 973,494 -0.69(-4.05%)
May 08, 2009 16.85 17.45 16.56 17.07 619,306 +0.49(+2.96%)
May 07, 2009 17.80 17.89 16.22 16.58 846,430 -0.66(-3.83%)
May 06, 2009 17.37 17.85 16.91 17.24 735,497 +0.05(+0.31%)
May 05, 2009 17.21 17.36 16.46 17.19 903,327 -0.07(-0.40%)
May 04, 2009 16.08 17.26 16.08 17.26 852,665 +1.37(+8.66%)
May 01, 2009 15.81 16.21 15.38 15.88 702,426 +0.01(+0.05%)
Apr 30, 2009 15.54 16.41 15.16 15.88 1,023,273 +0.78(+5.14%)
Apr 29, 2009 14.59 15.19 14.13 15.10 1,056,499 +0.69(+4.80%)
Apr 28, 2009 13.87 14.92 13.83 14.41 1,325,124 +0.21(+1.46%)
Apr 27, 2009 14.58 14.93 14.17 14.20 1,237,660 -0.64(-4.30%)
Apr 24, 2009 14.11 14.95 13.99 14.84 853,324 +0.83(+5.92%)
Apr 23, 2009 13.86 14.19 13.73 14.01 979,670 +0.17(+1.22%)
Apr 22, 2009 13.49 14.44 13.36 13.84 1,408,039 +0.16(+1.18%)
Apr 21, 2009 12.95 13.90 12.95 13.68 1,314,759 +0.58(+4.40%)
Apr 20, 2009 13.83 13.83 12.94 13.10 961,258 -0.74(-5.38%)
Apr 17, 2009 13.50 13.94 13.46 13.85 703,415 +0.41(+3.03%)
Apr 16, 2009 13.08 13.65 12.74 13.44 871,002 +0.45(+3.43%)
Apr 15, 2009 12.88 13.05 12.48 13.00 567,901 +0.05(+0.41%)
Apr 14, 2009 13.13 13.53 12.87 12.94 857,361 -0.38(-2.83%)
Apr 13, 2009 12.74 13.40 12.57 13.32 740,396 +0.36(+2.79%)
Apr 09, 2009 11.98 12.96 11.98 12.96 807,307 +1.03(+8.63%)
Apr 08, 2009 11.57 11.94 11.41 11.93 482,646 +0.49(+4.30%)
Apr 07, 2009 11.96 11.96 11.41 11.44 816,710 -0.80(-6.53%)
Apr 06, 2009 12.09 12.26 11.86 12.24 600,387 -0.05(-0.38%)
Apr 03, 2009 12.10 12.47 11.85 12.28 674,989 +0.28(+2.37%)
Apr 02, 2009 11.44 12.24 11.37 12.00 801,875 +0.92(+8.32%)
Apr 01, 2009 10.51 11.21 10.38 11.08 1,029,681 +0.23(+2.13%)
Mar 31, 2009 10.56 11.08 10.56 10.85 845,279 +0.26(+2.47%)
Mar 30, 2009 10.35 10.65 10.25 10.58 1,015,126 -0.31(-2.89%)
Mar 26, 2009 10.27 10.97 10.27 10.90 1,246,598 +0.72(+7.09%)
Mar 25, 2009 10.45 10.67 9.762 10.18 1,317,691 -0.28(-2.65%)
Mar 24, 2009 10.73 10.86 10.25 10.45 1,151,238 -0.43(-3.95%)
Mar 23, 2009 10.81 10.92 10.65 10.88 1,982,902 -0.36(-3.21%)
Mar 20, 2009 12.14 12.14 11.09 11.24 3,034,373 -0.77(-6.39%)
Mar 19, 2009 11.82 12.48 11.79 12.01 913,301 +0.40(+3.44%)
Mar 18, 2009 11.23 11.75 10.81 11.61 970,044 +0.12(+1.07%)
Mar 17, 2009 11.33 11.62 11.08 11.49 728,382 +0.02(+0.13%)
Mar 16, 2009 11.64 11.97 11.34 11.47 745,156 -0.05(-0.47%)
Mar 13, 2009 11.44 11.67 11.31 11.53 0 +0.28(+2.46%)
Mar 12, 2009 10.65 11.32 10.34 11.25 660,773 +0.34(+3.10%)
Mar 11, 2009 10.85 11.09 10.58 10.91 765,602 +0.19(+1.79%)
Mar 10, 2009 10.09 10.75 10.00 10.72 851,153 +1.01(+10.44%)
Mar 09, 2009 9.524 9.824 9.478 9.708 900,076 +0.00(+0.00%)
Mar 06, 2009 9.877 10.01 9.409 9.708 0 +0.02(+0.24%)
Mar 05, 2009 10.12 10.29 9.593 9.685 1,049,892 -0.74(-7.07%)
Mar 04, 2009 9.754 10.61 9.754 10.42 1,057,149 +1.09(+11.69%)
Mar 02, 2009 10.20 10.41 9.294 9.332 956,670 -1.19(-11.31%)
Feb 27, 2009 10.29 10.85 10.07 10.52 0 +0.05(+0.44%)
Feb 26, 2009 10.76 11.00 10.44 10.48 556,645 -0.09(-0.87%)
Feb 25, 2009 11.09 11.28 10.48 10.57 652,757 -0.61(-5.49%)
Feb 24, 2009 10.68 11.28 10.52 11.18 831,038 +0.68(+6.51%)
Feb 23, 2009 11.92 11.92 10.47 10.50 749,427 -1.24(-10.60%)
Feb 20, 2009 11.47 11.83 11.16 11.74 893,539 +0.00(+0.00%)
Feb 19, 2009 12.23 12.44 11.68 11.74 667,603 -0.33(-2.73%)
Feb 18, 2009 12.14 12.48 11.71 12.07 1,182,233 -0.04(-0.32%)
Feb 17, 2009 12.41 12.41 11.75 12.11 1,235,499 -0.62(-4.89%)
Feb 13, 2009 12.81 13.07 12.53 12.73 664,845 -0.10(-0.78%)
Feb 12, 2009 12.37 12.88 12.17 12.83 723,003 +0.15(+1.15%)
Feb 11, 2009 12.96 13.44 12.31 12.69 822,278 -0.15(-1.14%)
Feb 10, 2009 13.98 14.23 12.71 12.83 742,776 -1.31(-9.28%)
Feb 09, 2009 13.95 14.50 13.49 14.15 941,437 -0.16(-1.13%)
Feb 06, 2009 13.53 14.49 13.53 14.31 699,705 +0.78(+5.73%)
Feb 05, 2009 13.07 13.83 12.70 13.53 643,124 +0.41(+3.16%)
Feb 04, 2009 13.10 13.61 13.03 13.12 603,164 +0.16(+1.24%)
Feb 03, 2009 12.56 13.29 12.40 12.96 968,011 +0.51(+4.14%)
Feb 02, 2009 12.45 12.81 12.10 12.44 1,026,380 -0.23(-1.82%)
Jan 30, 2009 13.54 13.71 12.53 12.67 0 -0.82(-6.09%)
Jan 29, 2009 13.92 13.93 13.34 13.49 981,953 -0.77(-5.38%)
Jan 28, 2009 14.61 14.71 13.41 14.26 1,445,367 -0.47(-3.18%)
Jan 27, 2009 15.17 15.52 14.23 14.73 1,502,445 +1.24(+9.23%)
Jan 26, 2009 13.87 14.62 13.37 13.49 907,485 -0.35(-2.55%)
Jan 23, 2009 13.24 14.35 13.00 13.84 717,212 +0.22(+1.64%)
Jan 22, 2009 13.79 13.96 13.04 13.62 1,149,297 -0.42(-3.01%)
Jan 21, 2009 13.98 14.12 13.18 14.04 1,403,654 +0.31(+2.29%)
Jan 20, 2009 14.84 14.86 13.57 13.73 852,170 -1.23(-8.22%)
Jan 16, 2009 15.51 15.51 14.13 14.95 732,684 +0.04(+0.26%)
Jan 15, 2009 14.55 15.11 13.61 14.92 637,743 +0.41(+2.81%)
Jan 14, 2009 15.39 15.47 14.36 14.51 533,661 -1.22(-7.76%)
Jan 13, 2009 15.25 15.90 15.13 15.73 483,007 +0.36(+2.35%)
Jan 12, 2009 15.97 16.19 15.22 15.37 649,863 -0.96(-5.88%)
Jan 09, 2009 17.72 17.81 16.31 16.33 832,258 -1.31(-7.40%)
Jan 08, 2009 17.02 17.75 16.60 17.63 863,294 +0.48(+2.78%)
Jan 07, 2009 18.26 18.26 17.14 17.16 1,135,223 -1.19(-6.49%)
Jan 06, 2009 17.25 18.60 17.02 18.35 943,818 +1.44(+8.49%)
Jan 05, 2009 16.87 17.43 16.23 16.91 814,056 +0.07(+0.41%)
Jan 02, 2009 15.91 16.92 15.78 16.84 0 +1.07(+6.77%)
Jan 01, 2009 15.71 16.03 15.26 15.78 0 +0.00(+0.00%)
Dec 31, 2008 15.71 16.03 15.26 15.78 542,277 +0.15(+0.93%)
Dec 30, 2008 15.14 15.65 14.65 15.63 580,989 +0.71(+4.73%)
Dec 29, 2008 14.93 15.05 14.44 14.92 577,073 -0.02(-0.15%)
Dec 26, 2008 14.39 14.99 14.12 14.95 303,386 +0.74(+5.19%)
Dec 24, 2008 14.28 14.44 13.84 14.21 349,546 +0.00(+0.00%)
Dec 23, 2008 14.32 14.32 13.45 14.21 800,867 +0.42(+3.06%)
Dec 22, 2008 15.05 15.05 13.36 13.79 622,400 -0.97(-6.56%)
Dec 19, 2008 15.07 15.82 14.25 14.75 1,261,361 -0.23(-1.54%)
Dec 18, 2008 15.78 15.78 14.71 14.98 1,172,204 -0.78(-4.92%)
Dec 17, 2008 14.64 15.87 14.49 15.76 949,579 +0.81(+5.45%)
Dec 16, 2008 13.84 15.23 13.84 14.95 785,162 +1.31(+9.57%)
Dec 15, 2008 14.92 15.02 13.42 13.64 775,668 -1.04(-7.06%)
Dec 12, 2008 13.69 14.95 13.24 14.68 0 +0.58(+4.14%)
Dec 11, 2008 14.43 15.22 13.83 14.09 839,980 -0.88(-5.85%)
Dec 10, 2008 14.01 14.98 13.87 14.97 1,218,516 +1.18(+8.52%)
Dec 09, 2008 13.03 14.30 12.93 13.79 1,210,734 +0.49(+3.69%)
Dec 08, 2008 12.01 13.49 12.01 13.30 880,864 +1.70(+14.63%)
Dec 05, 2008 11.47 11.66 10.91 11.61 1,100,378 +0.01(+0.07%)
Dec 04, 2008 11.40 12.13 11.21 11.60 826,527 -0.05(-0.40%)
Dec 03, 2008 11.20 11.83 11.02 11.64 836,379 -0.35(-2.88%)
Dec 02, 2008 11.52 12.03 11.33 11.99 989,515 +0.88(+7.88%)
Dec 01, 2008 12.50 12.80 11.11 11.11 1,315,109 -1.68(-13.14%)
Nov 28, 2008 12.37 12.92 12.01 12.80 528,158 +0.35(+2.78%)
Nov 26, 2008 10.86 12.46 10.79 12.45 1,337,692 +1.36(+12.26%)
Nov 25, 2008 11.06 11.18 10.48 11.09 1,012,831 +0.18(+1.62%)
Nov 24, 2008 10.52 11.17 10.36 10.91 1,396,990 +0.75(+7.41%)
Nov 21, 2008 9.455 10.16 9.002 10.16 1,374,445 +1.00(+10.90%)
Nov 20, 2008 10.15 10.37 9.002 9.163 1,359,587 -1.15(-11.17%)
Nov 19, 2008 11.71 12.06 10.32 10.32 763,379 -1.44(-12.28%)
Nov 18, 2008 12.00 12.34 11.19 11.76 689,194 -0.19(-1.61%)
Nov 17, 2008 12.16 12.68 11.87 11.95 785,206 -0.31(-2.57%)
Nov 14, 2008 12.35 13.42 12.15 12.27 0 -1.17(-8.69%)
Nov 13, 2008 12.10 13.43 11.30 13.43 1,236,035 +1.49(+12.48%)
Nov 12, 2008 12.98 13.33 11.94 11.94 710,511 -1.24(-9.38%)
Nov 11, 2008 13.24 13.82 12.69 13.18 678,674 -0.31(-2.33%)
Nov 10, 2008 14.06 14.30 13.19 13.49 343,466 -0.12(-0.90%)
Nov 07, 2008 13.12 14.01 13.12 13.62 554,759 +0.62(+4.79%)
Nov 06, 2008 13.72 14.12 13.00 13.00 1,103,601 -0.83(-6.00%)
Nov 05, 2008 15.08 15.30 13.71 13.83 1,112,815 -1.48(-9.68%)
Nov 04, 2008 15.31 15.59 14.99 15.31 1,107,960 +0.48(+3.26%)
Nov 03, 2008 13.89 15.17 13.86 14.82 1,286,539 +0.92(+6.63%)
Oct 31, 2008 13.57 14.32 13.29 13.90 0 +0.15(+1.12%)
Oct 30, 2008 14.27 14.49 13.34 13.75 1,716,492 -0.08(-0.56%)
Oct 29, 2008 14.29 15.10 13.44 13.83 1,661,595 -0.99(-6.69%)
Oct 28, 2008 13.30 15.18 12.55 14.82 2,006,355 +0.95(+6.87%)
Oct 27, 2008 14.85 15.12 13.86 13.86 679,779 -0.89(-6.04%)
Oct 24, 2008 14.03 15.22 13.69 14.75 980,372 -0.57(-3.71%)
Oct 23, 2008 15.41 16.39 14.20 15.32 1,260,083 +0.06(+0.40%)
Oct 22, 2008 16.18 16.59 14.85 15.26 1,107,578 -1.51(-9.02%)
Oct 21, 2008 16.54 17.51 16.00 16.77 822,540 -0.09(-0.55%)
Oct 20, 2008 16.12 16.91 15.75 16.87 859,785 +1.37(+8.82%)
Oct 17, 2008 14.95 16.81 14.76 15.50 0 -0.11(-0.69%)
Oct 16, 2008 13.87 15.68 13.52 15.61 1,932,001 +1.95(+14.29%)
Oct 15, 2008 15.25 15.52 13.64 13.66 1,321,552 -2.35(-14.68%)
Oct 14, 2008 17.33 18.14 15.57 16.01 1,720,492 -1.16(-6.76%)
Oct 13, 2008 15.37 17.17 14.23 17.17 1,142,910 +2.67(+18.38%)
Oct 10, 2008 13.69 15.25 13.06 14.50 2,081,954 -0.11(-0.74%)
Oct 09, 2008 16.53 17.26 14.30 14.61 1,283,888 -1.52(-9.43%)
Oct 08, 2008 15.55 17.19 14.66 16.13 2,029,202 -0.15(-0.90%)
Oct 07, 2008 18.79 19.14 16.13 16.28 1,566,989 -2.20(-11.93%)
Oct 06, 2008 18.13 18.48 16.14 18.48 2,227,390 -0.26(-1.39%)
Oct 03, 2008 18.43 19.59 18.36 18.74 0 +0.72(+4.01%)
Oct 02, 2008 19.42 19.42 17.86 18.02 2,256,400 -1.31(-6.79%)
Oct 01, 2008 19.37 19.65 18.65 19.33 853,662 -0.37(-1.87%)
Sep 30, 2008 19.81 19.85 18.86 19.70 959,312 +0.66(+3.47%)
Sep 29, 2008 20.90 21.06 18.53 19.04 1,520,780 -2.47(-11.50%)
Sep 26, 2008 21.86 21.91 21.12 21.51 0 -0.77(-3.45%)
Sep 25, 2008 21.91 22.74 21.74 22.28 639,114 +0.31(+1.43%)
Sep 24, 2008 22.90 23.26 21.74 21.97 943,304 -0.61(-2.72%)
Sep 23, 2008 23.69 24.36 22.37 22.58 891,794 -1.12(-4.73%)
Sep 22, 2008 24.90 25.16 23.63 23.70 878,456 -1.18(-4.75%)
Sep 19, 2008 23.01 26.86 22.77 24.89 0 +3.45(+16.09%)
Sep 18, 2008 21.91 22.53 20.31 21.44 1,672,612 +0.00(+0.00%)
Sep 17, 2008 23.66 23.66 20.93 21.44 1,693,847 -1.77(-7.64%)
Sep 16, 2008 22.23 23.36 21.80 23.21 1,948,862 +0.25(+1.07%)
Sep 15, 2008 24.29 24.90 22.59 22.97 1,201,092 -2.49(-9.78%)
Sep 12, 2008 24.56 25.54 24.17 25.45 1,423,302 +0.87(+3.53%)
Sep 11, 2008 24.32 24.66 23.50 24.59 2,327,375 -0.10(-0.40%)
Sep 10, 2008 24.00 25.27 23.93 24.69 1,758,314 +1.16(+4.93%)
Sep 09, 2008 25.15 25.17 23.45 23.53 1,247,227 -1.65(-6.56%)
Sep 08, 2008 26.61 26.71 24.81 25.18 1,037,101 -0.97(-3.70%)
Sep 05, 2008 25.81 26.49 25.42 26.15 0 +0.12(+0.47%)
Sep 04, 2008 27.32 27.36 25.74 26.02 1,134,073 -1.30(-4.75%)
Sep 03, 2008 28.01 28.73 27.06 27.32 1,038,248 -0.72(-2.57%)
Sep 02, 2008 29.66 29.75 27.83 28.04 978,116 -1.77(-5.93%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
Aug 01, 2008 29.60 29.71 28.88 29.08 1,275,619 -0.65(-2.17%)
Jul 31, 2008 30.02 30.63 28.50 29.72 1,363,964 -0.69(-2.27%)
Jul 30, 2008 29.94 30.89 29.91 30.42 799,062 +0.59(+1.98%)
Jul 29, 2008 29.82 30.02 28.73 29.82 847,732 +1.11(+3.85%)
Jul 28, 2008 28.88 29.51 28.66 28.72 703,717 -0.06(-0.21%)
Jul 25, 2008 28.20 28.95 27.84 28.78 843,697 +0.93(+3.34%)
Jul 24, 2008 30.21 30.21 27.36 27.85 1,093,854 -2.40(-7.95%)
Jul 23, 2008 30.33 31.01 30.09 30.25 1,070,126 -0.22(-0.73%)
Jul 22, 2008 32.08 32.08 29.90 30.48 1,324,025 -1.74(-5.41%)
Jul 21, 2008 30.91 32.48 30.91 32.22 737,898 +1.49(+4.85%)
Jul 18, 2008 31.24 31.75 30.62 30.73 874,748 -0.55(-1.77%)
Jul 17, 2008 31.16 32.57 30.84 31.28 1,099,436 -0.12(-0.39%)
Jul 16, 2008 30.54 31.51 29.53 31.41 811,221 +1.01(+3.34%)
Jul 15, 2008 30.48 30.91 28.51 30.39 1,231,948 -0.31(-1.03%)
Jul 14, 2008 31.40 32.14 30.36 30.71 765,306 -0.21(-0.67%)
Jul 11, 2008 30.67 31.39 29.98 30.91 816,902 +0.04(+0.12%)
Jul 10, 2008 29.19 31.58 29.19 30.88 864,851 +0.21(+0.68%)
Jul 09, 2008 31.43 32.26 30.41 30.67 847,764 -0.61(-1.96%)
Jul 08, 2008 31.28 31.40 29.82 31.28 866,145 -0.23(-0.73%)
Jul 07, 2008 31.36 32.47 30.78 31.51 951,060 +0.19(+0.61%)
Jul 04, 2008 31.10 32.30 30.95 31.32 748,428 +0.00(+0.00%)
Jul 03, 2008 31.10 32.30 30.95 31.32 748,428 +0.12(+0.37%)
Jul 02, 2008 32.84 33.12 31.21 31.21 1,672,039 -1.55(-4.74%)
Jul 01, 2008 33.10 33.10 31.84 32.76 1,014,748 -0.77(-2.29%)
Jun 30, 2008 33.80 34.35 33.41 33.53 686,177 -0.25(-0.73%)
Jun 27, 2008 33.26 33.90 32.02 33.77 1,687,765 +0.51(+1.55%)
Jun 26, 2008 34.70 34.92 32.74 33.26 1,795,046 -2.00(-5.69%)
Jun 25, 2008 35.02 35.55 33.97 35.26 930,848 +0.49(+1.41%)
Jun 24, 2008 36.12 36.38 34.77 34.77 1,091,837 -1.02(-2.85%)
Jun 23, 2008 35.05 35.96 35.03 35.79 851,977 +0.82(+2.35%)
Jun 20, 2008 35.47 36.14 34.84 34.97 1,509,012 -0.65(-1.81%)
Jun 19, 2008 36.02 36.06 34.99 35.62 1,413,416 -0.31(-0.86%)
Jun 18, 2008 36.25 36.34 35.27 35.92 734,379 -0.55(-1.52%)
Jun 17, 2008 36.70 37.44 36.38 36.48 738,673 -0.15(-0.42%)
Jun 16, 2008 37.43 37.52 36.53 36.63 966,416 -0.69(-1.85%)
Jun 13, 2008 36.25 37.32 36.03 37.32 862,462 +1.50(+4.18%)
Jun 12, 2008 36.48 36.68 35.54 35.82 751,269 -0.39(-1.08%)
Jun 11, 2008 36.48 37.00 35.91 36.21 1,072,571 -0.22(-0.61%)
Jun 10, 2008 37.08 38.30 36.44 36.44 1,814,104 -1.62(-4.26%)
Jun 09, 2008 37.11 38.06 37.11 38.06 1,358,476 +1.18(+3.19%)
Jun 06, 2008 37.01 37.67 36.70 36.88 1,487,342 -0.22(-0.60%)
Jun 05, 2008 38.80 38.80 36.58 37.11 3,330,627 -2.24(-5.68%)
Jun 04, 2008 39.75 40.29 39.13 39.34 1,082,795 -0.68(-1.69%)
Jun 03, 2008 41.41 41.48 39.37 40.02 2,483,040 -1.31(-3.18%)
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.