Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 42.21 42.94 40.98 41.33 1,363,336 -1.07(-2.52%)
May 30, 2008 42.71 43.01 42.02 42.40 1,218,592 -0.13(-0.31%)
May 29, 2008 43.80 43.97 42.24 42.53 1,591,689 -1.44(-3.28%)
May 28, 2008 43.59 44.16 42.77 43.97 1,529,103 +0.45(+1.02%)
May 27, 2008 43.88 43.97 43.07 43.53 935,072 -0.33(-0.75%)
May 26, 2008 44.45 44.88 43.47 43.86 0 +0.00(+0.00%)
May 23, 2008 44.45 44.88 43.47 43.86 1,082,638 -0.65(-1.47%)
May 22, 2008 45.22 46.13 44.32 44.51 661,630 -0.71(-1.56%)
May 21, 2008 46.81 47.21 45.16 45.22 554,590 -1.42(-3.05%)
May 20, 2008 46.72 47.01 45.48 46.64 878,700 +0.05(+0.10%)
May 19, 2008 46.35 47.43 46.21 46.59 804,525 +0.35(+0.76%)
May 16, 2008 46.35 47.02 45.49 46.24 2,759,375 +0.47(+1.02%)
May 15, 2008 45.77 46.24 45.43 45.77 1,290,299 +0.07(+0.15%)
May 14, 2008 45.72 46.85 45.24 45.70 1,220,487 +0.35(+0.78%)
May 13, 2008 44.73 45.73 44.62 45.35 1,154,329 +0.61(+1.36%)
May 12, 2008 43.37 44.93 43.03 44.74 922,358 +1.41(+3.24%)
May 09, 2008 42.55 43.57 42.22 43.33 739,240 +0.35(+0.80%)
May 08, 2008 42.74 43.46 42.73 42.99 1,251,565 +0.49(+1.16%)
May 07, 2008 42.30 43.54 42.11 42.50 1,247,580 +0.18(+0.42%)
May 06, 2008 41.71 42.78 41.25 42.32 1,036,778 +0.28(+0.68%)
May 05, 2008 41.27 42.37 41.12 42.04 1,346,991 +0.81(+1.96%)
May 02, 2008 40.68 41.48 40.09 41.23 1,155,544 +1.07(+2.66%)
May 01, 2008 39.38 40.24 39.08 40.16 1,594,562 +0.78(+1.97%)
Apr 30, 2008 39.86 40.39 39.03 39.39 994,718 -0.32(-0.81%)
Apr 29, 2008 41.23 41.23 34.72 39.71 4,040,689 -1.74(-4.19%)
Apr 28, 2008 41.62 42.29 40.98 41.45 703,298 -0.08(-0.20%)
Apr 25, 2008 40.70 41.53 40.14 41.53 443,445 +1.02(+2.52%)
Apr 24, 2008 41.35 41.35 39.54 40.51 551,710 -0.23(-0.57%)
Apr 23, 2008 40.71 41.26 39.91 40.74 630,874 -0.04(-0.09%)
Apr 22, 2008 42.02 42.46 40.48 40.78 886,118 -1.34(-3.19%)
Apr 21, 2008 41.09 42.26 41.09 42.12 949,996 +0.62(+1.50%)
Apr 18, 2008 40.88 42.09 40.68 41.50 966,077 +1.27(+3.15%)
Apr 17, 2008 41.21 41.49 40.16 40.23 1,069,963 -1.24(-2.98%)
Apr 16, 2008 40.15 41.64 40.08 41.47 1,570,910 +1.71(+4.29%)
Apr 15, 2008 38.62 39.88 38.30 39.76 1,843,671 +1.47(+3.83%)
Apr 14, 2008 42.05 42.32 36.94 38.30 5,454,470 -7.25(-15.92%)
Apr 11, 2008 45.51 46.10 45.16 45.55 520,058 -0.91(-1.97%)
Apr 10, 2008 46.23 46.67 45.32 46.46 352,882 +0.32(+0.70%)
Apr 09, 2008 47.60 47.85 45.84 46.14 731,302 -1.62(-3.39%)
Apr 08, 2008 46.19 48.22 46.05 47.76 477,561 +1.14(+2.46%)
Apr 07, 2008 47.47 48.44 46.42 46.61 509,883 -0.49(-1.04%)
Apr 04, 2008 46.36 47.55 45.82 47.11 830,050 +1.08(+2.35%)
Apr 03, 2008 46.15 46.83 45.75 46.02 1,206,746 -0.14(-0.30%)
Apr 02, 2008 45.16 46.38 44.80 46.16 827,786 +0.68(+1.50%)
Apr 01, 2008 43.91 46.32 43.47 45.48 1,500,517 +2.49(+5.79%)
Mar 31, 2008 44.11 44.11 42.36 42.99 1,460,757 -0.52(-1.20%)
Mar 28, 2008 44.14 44.34 42.83 43.51 826,826 -0.73(-1.65%)
Mar 27, 2008 45.13 45.77 44.10 44.24 780,350 -1.41(-3.10%)
Mar 26, 2008 46.15 46.47 45.39 45.65 693,041 -0.81(-1.75%)
Mar 25, 2008 45.64 46.98 45.64 46.47 662,570 +0.48(+1.05%)
Mar 24, 2008 45.30 46.74 45.13 45.98 673,746 +0.81(+1.80%)
Mar 21, 2008 44.50 45.55 43.52 45.17 932,981 +0.00(+0.00%)
Mar 20, 2008 44.50 45.55 43.52 45.17 932,981 +0.61(+1.38%)
Mar 19, 2008 47.79 48.72 44.56 44.56 728,770 -3.24(-6.78%)
Mar 18, 2008 46.85 48.06 46.16 47.80 768,120 +1.85(+4.03%)
Mar 17, 2008 45.34 46.57 44.64 45.95 746,186 -0.48(-1.04%)
Mar 14, 2008 48.25 48.34 45.62 46.43 677,735 -1.33(-2.78%)
Mar 13, 2008 44.72 48.34 44.36 47.76 1,007,782 +2.57(+5.69%)
Mar 12, 2008 45.30 45.51 44.35 45.19 615,629 +0.63(+1.41%)
Mar 11, 2008 45.53 45.53 42.80 44.56 950,924 +1.71(+4.00%)
Mar 10, 2008 45.49 45.49 42.70 42.84 1,262,431 -2.67(-5.87%)
Mar 07, 2008 46.71 47.11 45.05 45.52 717,703 -1.88(-3.97%)
Mar 06, 2008 49.29 49.87 47.20 47.40 747,075 -2.24(-4.52%)
Mar 05, 2008 48.31 49.71 47.94 49.64 625,784 +1.75(+3.66%)
Mar 04, 2008 48.77 49.89 46.83 47.89 1,020,949 -1.30(-2.64%)
Mar 03, 2008 48.75 49.53 48.00 49.19 710,922 +0.93(+1.93%)
Feb 29, 2008 50.22 50.76 47.85 48.26 546,565 -2.53(-4.99%)
Feb 28, 2008 50.32 51.38 49.91 50.79 422,219 +0.00(+0.00%)
Feb 27, 2008 51.05 51.67 50.12 50.79 679,727 -0.55(-1.06%)
Feb 26, 2008 51.41 52.70 50.99 51.34 997,730 -0.28(-0.55%)
Feb 25, 2008 49.29 51.98 48.97 51.62 946,913 +2.48(+5.05%)
Feb 22, 2008 48.52 49.29 47.49 49.14 696,812 +0.93(+1.93%)
Feb 21, 2008 48.84 49.73 48.17 48.21 729,831 -0.51(-1.06%)
Feb 20, 2008 47.62 48.93 47.20 48.73 714,568 +0.51(+1.05%)
Feb 19, 2008 47.91 48.93 47.73 48.22 356,859 +1.06(+2.25%)
Feb 18, 2008 47.31 47.47 46.04 47.16 0 +0.00(+0.00%)
Feb 15, 2008 47.31 47.47 46.04 47.16 587,940 -0.41(-0.86%)
Feb 14, 2008 47.65 48.31 47.27 47.57 357,906 -0.16(-0.34%)
Feb 13, 2008 47.70 47.90 46.88 47.73 604,860 +1.02(+2.19%)
Feb 12, 2008 47.48 47.97 46.16 46.71 695,238 -0.01(-0.02%)
Feb 11, 2008 46.48 47.04 45.85 46.71 419,276 +0.38(+0.81%)
Feb 08, 2008 46.31 47.12 45.58 46.34 483,159 -0.16(-0.35%)
Feb 07, 2008 45.13 46.94 44.36 46.50 619,575 +1.28(+2.84%)
Feb 06, 2008 46.85 47.21 45.08 45.22 608,523 -1.09(-2.36%)
Feb 05, 2008 47.16 47.38 46.08 46.31 723,110 -1.51(-3.16%)
Feb 04, 2008 48.08 48.56 47.63 47.82 478,079 +0.23(+0.48%)
Feb 01, 2008 47.53 48.78 46.72 47.59 900,049 +0.33(+0.70%)
Jan 31, 2008 46.89 48.11 45.62 47.26 1,066,617 -0.02(-0.05%)
Jan 30, 2008 48.86 49.16 46.70 47.28 1,332,484 -2.76(-5.51%)
Jan 29, 2008 48.20 50.39 47.40 50.04 1,266,579 +3.99(+8.67%)
Jan 28, 2008 45.43 46.09 44.38 46.05 700,327 +0.28(+0.60%)
Jan 25, 2008 46.84 48.11 45.33 45.77 921,910 +0.05(+0.10%)
Jan 24, 2008 43.59 46.17 43.42 45.72 1,408,301 +2.93(+6.86%)
Jan 23, 2008 42.91 43.09 38.99 42.79 2,522,599 -2.08(-4.64%)
Jan 22, 2008 44.92 46.39 43.78 44.87 1,744,105 -1.84(-3.93%)
Jan 21, 2008 45.51 46.94 44.85 46.71 0 +0.00(+0.00%)
Jan 18, 2008 45.51 46.94 44.85 46.71 1,109,272 +1.38(+3.05%)
Jan 17, 2008 48.33 49.04 45.02 45.32 917,600 -2.90(-6.02%)
Jan 16, 2008 49.16 49.92 47.21 48.23 1,047,253 -1.12(-2.27%)
Jan 15, 2008 51.11 51.18 48.80 49.35 1,137,918 -2.08(-4.05%)
Jan 14, 2008 49.86 51.65 49.86 51.43 717,975 +1.81(+3.65%)
Jan 11, 2008 49.39 50.30 48.96 49.62 675,418 -0.88(-1.73%)
Jan 10, 2008 49.84 51.15 49.16 50.49 1,473,825 +0.39(+0.78%)
Jan 09, 2008 50.95 51.08 49.14 50.10 1,148,133 -1.31(-2.54%)
Jan 08, 2008 53.61 54.61 51.33 51.41 983,809 -2.12(-3.96%)
Jan 07, 2008 55.69 55.93 52.23 53.53 849,462 -1.80(-3.26%)
Jan 04, 2008 56.41 56.74 55.23 55.33 833,703 -1.74(-3.04%)
Jan 03, 2008 57.19 57.80 56.68 57.07 501,387 -0.21(-0.36%)
Jan 02, 2008 57.40 57.90 56.28 57.27 596,886 -0.46(-0.80%)
Jan 01, 2008 57.77 57.99 57.44 57.74 0 +0.00(+0.00%)
Dec 31, 2007 57.77 57.99 57.44 57.74 410,939 +0.01(+0.01%)
Dec 28, 2007 58.39 58.43 57.29 57.73 337,079 -0.30(-0.52%)
Dec 27, 2007 58.99 59.45 57.99 58.03 358,301 -0.91(-1.55%)
Dec 26, 2007 59.64 59.70 58.94 58.94 361,696 -1.16(-1.93%)
Dec 24, 2007 58.42 60.29 58.05 60.10 489,278 +2.45(+4.25%)
Dec 21, 2007 55.42 58.30 55.20 57.65 1,305,191 +3.14(+5.76%)
Dec 20, 2007 54.25 54.57 53.46 54.51 463,109 +0.28(+0.52%)
Dec 19, 2007 54.27 55.55 53.83 54.23 323,758 -0.27(-0.49%)
Dec 18, 2007 54.36 55.19 52.84 54.49 620,256 +0.30(+0.55%)
Dec 17, 2007 56.31 56.31 53.96 54.20 538,102 -2.28(-4.04%)
Dec 14, 2007 58.04 58.04 56.22 56.48 513,677 -1.83(-3.14%)
Dec 13, 2007 58.57 59.05 57.29 58.30 585,859 -1.02(-1.72%)
Dec 12, 2007 59.45 60.22 58.07 59.33 895,101 +0.91(+1.55%)
Dec 11, 2007 60.78 60.98 58.40 58.42 592,915 -2.57(-4.21%)
Dec 10, 2007 60.22 61.18 60.22 60.98 538,679 +0.81(+1.34%)
Dec 07, 2007 61.00 61.00 59.64 60.18 516,634 -0.56(-0.92%)
Dec 06, 2007 58.77 60.74 58.77 60.74 555,197 +1.97(+3.35%)
Dec 05, 2007 59.26 60.06 58.57 58.77 784,694 +0.38(+0.64%)
Dec 04, 2007 56.75 58.73 56.73 58.40 697,593 +1.04(+1.81%)
Dec 03, 2007 58.90 58.90 57.36 57.36 596,821 -0.59(-1.02%)
Nov 30, 2007 58.57 59.53 57.44 57.95 1,144,872 -0.04(-0.07%)
Nov 29, 2007 56.16 58.10 55.60 57.99 789,289 +1.70(+3.02%)
Nov 28, 2007 53.72 56.42 53.33 56.29 734,569 +3.09(+5.80%)
Nov 27, 2007 52.44 54.09 52.23 53.20 887,302 +1.11(+2.12%)
Nov 26, 2007 52.87 53.73 52.01 52.10 572,988 -0.68(-1.30%)
Nov 23, 2007 52.23 52.98 51.88 52.78 215,735 +1.01(+1.96%)
Nov 21, 2007 52.03 52.42 50.58 51.77 648,509 -0.72(-1.38%)
Nov 20, 2007 52.61 53.40 51.74 52.49 969,574 +0.29(+0.56%)
Nov 19, 2007 53.83 53.98 52.03 52.20 1,161,438 -2.14(-3.93%)
Nov 16, 2007 54.16 54.50 52.94 54.33 713,496 +27.40(+101.71%)
Nov 15, 2007 27.14 27.21 26.60 26.94 943,183 -0.28(-1.04%)
Nov 14, 2007 26.88 27.78 26.64 27.22 903,564 +0.71(+2.68%)
Nov 13, 2007 26.11 26.55 26.10 26.51 1,261,954 +0.63(+2.43%)
Nov 12, 2007 27.34 27.34 25.86 25.88 1,177,248 -1.24(-4.58%)
Nov 09, 2007 26.67 27.58 26.67 27.12 903,322 -0.30(-1.09%)
Nov 08, 2007 27.20 27.85 26.88 27.42 1,351,162 +0.37(+1.38%)
Nov 07, 2007 27.07 27.84 26.87 27.05 1,304,049 -0.57(-2.08%)
Nov 06, 2007 26.62 27.96 26.22 27.62 1,247,674 +1.51(+5.77%)
Nov 05, 2007 25.81 26.48 25.75 26.11 919,531 -0.31(-1.19%)
Nov 02, 2007 26.40 26.52 25.31 26.43 1,239,211 +0.45(+1.74%)
Nov 01, 2007 27.46 27.52 25.76 25.98 1,824,575 -1.85(-6.64%)
Oct 31, 2007 27.14 28.86 27.14 27.83 3,631,183 +2.11(+8.22%)
Oct 30, 2007 26.31 26.39 25.59 25.71 964,236 -0.82(-3.08%)
Oct 29, 2007 26.81 27.17 26.33 26.53 952,778 -0.06(-0.22%)
Oct 26, 2007 25.92 26.80 25.92 26.58 825,706 +0.31(+1.16%)
Oct 25, 2007 25.92 26.50 25.80 26.28 1,021,262 +0.55(+2.13%)
Oct 24, 2007 25.01 25.78 24.96 25.73 1,327,224 +0.53(+2.12%)
Oct 23, 2007 25.44 25.44 24.80 25.20 989,494 +0.54(+2.18%)
Oct 22, 2007 24.19 24.77 24.10 24.66 818,155 +0.11(+0.43%)
Oct 19, 2007 25.21 25.37 24.47 24.55 976,995 -0.69(-2.72%)
Oct 18, 2007 24.46 25.35 24.26 25.24 1,086,360 +0.63(+2.56%)
Oct 17, 2007 24.89 24.91 24.27 24.61 1,382,948 +0.02(+0.09%)
Oct 16, 2007 24.50 24.74 23.74 24.59 1,525,643 +0.19(+0.77%)
Oct 15, 2007 24.77 25.11 24.20 24.40 1,375,917 -0.37(-1.51%)
Oct 12, 2007 24.38 24.91 23.76 24.77 2,706,790 -0.52(-2.05%)
Oct 11, 2007 26.22 26.28 24.95 25.29 1,702,711 -0.57(-2.21%)
Oct 10, 2007 26.29 26.64 25.71 25.86 2,136,526 -0.46(-1.73%)
Oct 09, 2007 25.56 26.38 25.51 26.32 758,265 +0.80(+3.12%)
Oct 08, 2007 25.30 25.73 25.25 25.52 333,303 +0.08(+0.32%)
Oct 05, 2007 24.98 25.63 24.98 25.44 585,363 +0.64(+2.56%)
Oct 04, 2007 25.00 25.13 24.58 24.80 542,659 -0.14(-0.57%)
Oct 03, 2007 25.17 25.23 24.90 24.95 674,939 -0.31(-1.24%)
Oct 02, 2007 25.17 25.32 24.95 25.26 557,501 +0.07(+0.29%)
Oct 01, 2007 24.91 25.40 24.91 25.19 936,113 +0.22(+0.89%)
Sep 28, 2007 25.52 25.52 24.96 24.96 816,853 -0.46(-1.81%)
Sep 27, 2007 24.79 25.54 24.67 25.43 1,085,839 +0.68(+2.73%)
Sep 26, 2007 24.77 25.13 24.64 24.75 1,274,624 +0.15(+0.62%)
Sep 25, 2007 24.18 24.63 24.00 24.60 646,556 +0.13(+0.54%)
Sep 24, 2007 24.64 24.89 24.31 24.46 663,481 -0.15(-0.61%)
Sep 21, 2007 24.50 24.83 24.48 24.61 803,833 +0.31(+1.27%)
Sep 20, 2007 24.38 24.61 24.21 24.30 1,006,940 -0.07(-0.31%)
Sep 19, 2007 24.95 25.06 24.27 24.38 1,556,630 -0.44(-1.77%)
Sep 18, 2007 23.95 25.11 23.86 24.82 1,679,015 +1.02(+4.27%)
Sep 17, 2007 23.75 24.14 23.68 23.80 1,059,279 -0.00(-0.02%)
Sep 14, 2007 23.68 24.16 23.45 23.81 1,314,204 +0.12(+0.53%)
Sep 13, 2007 23.00 24.15 22.99 23.68 1,692,295 +0.73(+3.20%)
Sep 12, 2007 22.42 23.35 22.34 22.95 1,842,802 +0.34(+1.50%)
Sep 11, 2007 21.48 22.76 21.62 22.61 2,014,401 +1.13(+5.26%)
Sep 10, 2007 21.95 22.06 21.24 21.48 1,011,367 -0.31(-1.41%)
Sep 07, 2007 21.54 22.10 21.51 21.79 1,316,548 -0.11(-0.50%)
Sep 06, 2007 22.41 22.61 21.75 21.90 1,652,194 -0.51(-2.29%)
Sep 05, 2007 22.60 22.78 22.06 22.41 1,375,917 -0.38(-1.68%)
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.