Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.96 35.34 33.47 33.70 473,155 -0.70(-2.03%)
Sep 29, 2010 33.75 34.82 33.59 34.40 293,317 +0.40(+1.18%)
Sep 28, 2010 34.92 35.07 33.54 34.00 593,279 -0.98(-2.80%)
Sep 27, 2010 34.39 35.62 34.39 34.98 454,872 +0.53(+1.54%)
Sep 24, 2010 33.81 34.61 33.66 34.45 334,625 +1.43(+4.33%)
Sep 23, 2010 33.07 33.74 32.82 33.02 380,006 -0.41(-1.23%)
Sep 22, 2010 33.22 34.32 33.20 33.43 350,762 +0.06(+0.18%)
Sep 21, 2010 33.14 33.62 32.77 33.37 355,402 +0.34(+1.03%)
Sep 20, 2010 33.31 33.31 32.60 33.03 567,120 -0.15(-0.45%)
Sep 17, 2010 33.18 34.64 33.18 33.18 670,862 -0.87(-2.56%)
Sep 15, 2010 34.13 34.22 33.68 34.05 186,181 -0.22(-0.64%)
Sep 14, 2010 34.57 34.83 33.99 34.27 195,833 -0.50(-1.44%)
Sep 13, 2010 34.46 35.17 34.38 34.77 312,896 +0.99(+2.93%)
Sep 10, 2010 33.22 34.07 33.21 33.78 238,544 +0.61(+1.84%)
Sep 09, 2010 34.21 34.22 32.93 33.17 208,372 -0.32(-0.96%)
Sep 08, 2010 32.91 33.82 32.91 33.49 261,400 +0.58(+1.76%)
Sep 07, 2010 32.86 33.42 32.36 32.91 231,458 -0.19(-0.57%)
Sep 03, 2010 33.18 33.48 32.59 33.10 222,320 +0.49(+1.50%)
Sep 02, 2010 32.53 32.69 31.86 32.61 194,496 -0.05(-0.15%)
Sep 01, 2010 31.56 32.70 31.49 32.66 345,812 +1.63(+5.25%)
Aug 31, 2010 31.01 31.61 30.18 31.03 1,100 +0.36(+1.17%)
Aug 30, 2010 31.16 31.28 30.52 30.67 274,003 +0.12(+0.39%)
Aug 27, 2010 30.54 31.50 30.17 30.55 429,380 -0.52(-1.67%)
Aug 26, 2010 31.22 31.95 30.79 31.07 409,871 +0.12(+0.39%)
Aug 25, 2010 31.00 31.10 30.22 30.95 554,429 -0.30(-0.96%)
Aug 24, 2010 31.09 31.71 30.63 31.25 410,487 -0.48(-1.51%)
Aug 23, 2010 33.59 33.72 31.66 31.73 635,789 -1.53(-4.60%)
Aug 20, 2010 33.68 33.68 32.56 33.26 235,902 -0.57(-1.68%)
Aug 19, 2010 34.03 35.26 33.36 33.83 441,888 -0.68(-1.97%)
Aug 18, 2010 33.72 34.76 33.18 34.51 523,468 +0.66(+1.95%)
Aug 17, 2010 33.30 34.04 32.71 33.85 346,288 +1.15(+3.52%)
Aug 16, 2010 32.30 33.06 32.19 32.70 301,723 +0.17(+0.52%)
Aug 13, 2010 32.53 32.78 31.44 32.53 528,051 +0.86(+2.72%)
Aug 12, 2010 32.30 32.46 31.44 31.67 747,796 -1.15(-3.50%)
Aug 11, 2010 34.24 34.24 32.70 32.82 463,990 -2.37(-6.73%)
Aug 10, 2010 35.29 35.47 34.28 35.19 424,304 -0.81(-2.25%)
Aug 09, 2010 36.59 36.59 35.73 36.00 301,426 -0.38(-1.04%)
Aug 06, 2010 36.38 36.58 34.52 36.38 392,389 +0.87(+2.45%)
Aug 05, 2010 35.74 36.24 35.38 35.51 261,170 -0.73(-2.01%)
Aug 04, 2010 35.57 36.26 34.95 36.24 405,913 +0.87(+2.46%)
Aug 03, 2010 36.10 36.32 35.27 35.37 370,101 -1.08(-2.96%)
Aug 02, 2010 35.90 36.77 35.42 36.45 341,841 +1.50(+4.29%)
Jul 30, 2010 34.95 35.26 34.18 34.95 560,332 -0.73(-2.05%)
Jul 29, 2010 35.77 36.99 34.56 35.68 588,023 -0.17(-0.47%)
Jul 28, 2010 37.05 37.85 35.76 35.85 628,577 -1.71(-4.55%)
Jul 27, 2010 38.50 38.86 37.17 37.56 474,978 -0.55(-1.44%)
Jul 26, 2010 37.17 38.17 36.68 38.11 440,935 +0.94(+2.53%)
Jul 23, 2010 35.54 37.24 34.91 37.17 516,744 +1.37(+3.83%)
Jul 22, 2010 34.98 36.13 34.90 35.80 329,929 +1.63(+4.77%)
Jul 21, 2010 34.81 35.66 33.87 34.17 468,848 -0.19(-0.55%)
Jul 20, 2010 31.63 34.46 31.63 34.36 403,063 +1.91(+5.89%)
Jul 19, 2010 32.75 33.36 32.00 32.45 496,706 -0.04(-0.12%)
Jul 16, 2010 32.49 33.56 32.27 32.49 407,938 -1.14(-3.39%)
Jul 15, 2010 34.69 34.70 33.42 33.63 439,040 -0.97(-2.80%)
Jul 14, 2010 34.04 34.84 33.61 34.60 577,628 +0.25(+0.73%)
Jul 13, 2010 34.60 34.69 34.05 34.35 566,942 +0.49(+1.45%)
Jul 12, 2010 34.97 35.36 33.71 33.86 348,684 -1.68(-4.73%)
Jul 09, 2010 35.54 35.90 34.42 35.54 350,590 +1.11(+3.22%)
Jul 08, 2010 34.70 34.70 33.54 34.43 564,751 +0.29(+0.85%)
Jul 07, 2010 32.54 34.18 32.39 34.14 786,548 +2.14(+6.69%)
Jul 06, 2010 33.41 33.74 31.63 32.00 816 -0.25(-0.78%)
Jul 02, 2010 32.25 33.18 31.84 32.25 343,571 -0.34(-1.04%)
Jul 01, 2010 32.77 33.37 31.20 32.59 791,527 -0.24(-0.73%)
Jun 30, 2010 33.31 34.35 32.72 32.83 530,114 -0.67(-2.00%)
Jun 29, 2010 34.87 35.00 33.18 33.50 742,599 -2.78(-7.66%)
Jun 25, 2010 36.28 36.50 35.26 36.28 1,365,144 +0.62(+1.74%)
Jun 24, 2010 36.55 36.74 35.54 35.66 340,719 -1.37(-3.70%)
Jun 23, 2010 36.75 37.54 36.07 37.03 556,280 +0.40(+1.09%)
Jun 22, 2010 38.33 39.01 36.52 36.63 635,503 -1.69(-4.41%)
Jun 21, 2010 38.87 40.47 37.98 38.32 645,057 +0.27(+0.71%)
Jun 18, 2010 38.05 38.50 37.87 38.05 1,098,003 -0.04(-0.11%)
Jun 17, 2010 38.28 38.38 37.22 38.09 564,378 -0.24(-0.63%)
Jun 16, 2010 38.92 39.12 38.17 38.33 1,149,615 -1.34(-3.38%)
Jun 15, 2010 39.67 40.12 38.96 39.67 874,252 +0.30(+0.76%)
Jun 14, 2010 39.71 40.90 39.19 39.37 998,904 +0.38(+0.97%)
Jun 11, 2010 36.11 39.17 35.98 38.99 856,382 +2.26(+6.15%)
Jun 10, 2010 35.92 36.75 35.92 36.73 643,318 +1.77(+5.06%)
Jun 09, 2010 34.57 35.90 34.56 34.96 855,952 +0.49(+1.42%)
Jun 08, 2010 34.43 34.74 33.53 34.47 900 +0.35(+1.03%)
Jun 07, 2010 35.58 35.98 34.08 34.12 482,349 -1.20(-3.40%)
Jun 04, 2010 35.32 37.27 35.02 35.32 608,102 -2.50(-6.61%)
Jun 03, 2010 38.36 38.76 36.77 37.82 690,767 -0.69(-1.79%)
Jun 02, 2010 36.50 38.52 36.31 38.51 1,273 +2.26(+6.23%)
Jun 01, 2010 38.25 38.62 36.23 36.25 695,134 -2.66(-6.84%)
May 28, 2010 38.91 39.88 38.25 38.91 494,875 -0.91(-2.29%)
May 27, 2010 38.68 39.82 38.49 39.82 571,485 +2.29(+6.10%)
May 26, 2010 38.38 39.22 37.15 37.53 628,070 -0.22(-0.58%)
May 25, 2010 35.49 37.82 34.64 37.75 992,343 +0.63(+1.70%)
May 24, 2010 36.59 38.97 36.17 37.12 980,434 +0.79(+2.17%)
May 21, 2010 33.54 36.88 33.02 36.33 981,369 +1.87(+5.43%)
May 20, 2010 35.69 36.15 34.43 34.46 787,567 -2.60(-7.02%)
May 19, 2010 36.94 37.80 35.85 37.06 631,891 -0.23(-0.62%)
May 18, 2010 38.32 38.85 37.17 37.29 854,297 -0.27(-0.72%)
May 17, 2010 39.35 39.35 36.73 37.56 961,349 -1.58(-4.04%)
May 14, 2010 39.14 40.69 38.31 39.14 611,907 -2.03(-4.93%)
May 13, 2010 41.34 43.02 40.78 41.17 515,704 -0.18(-0.44%)
May 12, 2010 39.88 41.48 39.74 41.35 507,986 +1.66(+4.18%)
May 11, 2010 40.64 40.91 39.59 39.69 620,231 -1.03(-2.53%)
May 10, 2010 40.84 40.90 40.00 40.72 821,630 +2.27(+5.90%)
May 07, 2010 37.28 39.12 35.74 38.45 1,602,460 +1.10(+2.95%)
May 06, 2010 37.63 39.95 34.51 37.35 1,105,873 -0.08(-0.21%)
May 05, 2010 37.46 38.52 37.41 37.43 845,718 -1.17(-3.03%)
May 04, 2010 38.72 39.03 37.61 38.60 706,047 -1.16(-2.92%)
May 03, 2010 39.48 40.19 38.52 39.76 561,691 +0.49(+1.25%)
Apr 30, 2010 40.63 40.84 39.19 39.27 445,457 -1.21(-2.99%)
Apr 29, 2010 40.27 40.99 39.98 40.48 671,512 +0.60(+1.50%)
Apr 28, 2010 40.16 40.47 38.93 39.88 731,420 +0.20(+0.50%)
Apr 27, 2010 42.58 42.66 39.62 39.68 959,349 -2.63(-6.22%)
Apr 26, 2010 42.86 43.24 41.97 42.31 612,204 -0.21(-0.49%)
Apr 23, 2010 41.70 42.60 41.60 42.52 488,905 +0.96(+2.31%)
Apr 22, 2010 39.79 41.74 39.75 41.56 690,437 +0.98(+2.41%)
Apr 21, 2010 39.84 40.93 39.29 40.58 884,286 +2.64(+6.96%)
Apr 20, 2010 37.16 38.03 36.76 37.94 518,893 +1.00(+2.71%)
Apr 19, 2010 38.32 38.53 36.24 36.94 742,694 -1.74(-4.50%)
Apr 16, 2010 39.32 39.95 38.40 38.68 722,579 -1.07(-2.69%)
Apr 15, 2010 40.03 40.65 39.66 39.75 426,944 -0.50(-1.24%)
Apr 14, 2010 39.24 40.75 38.86 40.25 679,339 +1.39(+3.58%)
Apr 13, 2010 38.31 39.01 37.90 38.86 450,779 +0.55(+1.44%)
Apr 12, 2010 38.92 39.11 38.04 38.31 502,644 -0.32(-0.83%)
Apr 09, 2010 38.61 39.10 38.07 38.63 304,173 +0.13(+0.34%)
Apr 08, 2010 37.97 38.67 37.54 38.50 453,718 +0.18(+0.47%)
Apr 07, 2010 38.11 38.58 37.80 38.32 650,027 -0.13(-0.34%)
Apr 06, 2010 37.58 38.60 37.37 38.45 684,756 +0.85(+2.26%)
Apr 05, 2010 37.56 38.06 37.25 37.60 512,277 +0.32(+0.86%)
Apr 01, 2010 37.34 37.28 37.28 37.28 373,600 +0.68(+1.86%)
Mar 31, 2010 37.34 38.82 36.39 36.60 876,504 +0.41(+1.13%)
Mar 30, 2010 36.64 37.06 35.51 36.19 398,691 -0.34(-0.93%)
Mar 29, 2010 35.80 36.74 35.63 36.53 717,685 +1.24(+3.51%)
Mar 26, 2010 34.47 35.51 34.10 35.29 597,960 +1.15(+3.37%)
Mar 25, 2010 35.75 36.00 34.00 34.14 596,066 -1.20(-3.40%)
Mar 24, 2010 36.08 36.26 35.14 35.34 669,429 -1.12(-3.07%)
Mar 23, 2010 35.05 36.57 34.70 36.46 726,362 +1.37(+3.90%)
Mar 22, 2010 34.75 35.45 34.51 35.09 706,238 -0.12(-0.34%)
Mar 19, 2010 34.33 35.63 34.25 35.21 1,572,544 +1.13(+3.32%)
Mar 18, 2010 35.03 35.15 34.00 34.08 470,291 -1.12(-3.18%)
Mar 17, 2010 35.16 35.87 35.13 35.20 377,405 +0.22(+0.63%)
Mar 16, 2010 33.97 35.11 33.84 34.98 493,513 +1.22(+3.61%)
Mar 15, 2010 33.54 33.81 33.41 33.76 553,219 -0.98(-2.82%)
Mar 12, 2010 33.63 34.84 33.45 34.74 741,913 +1.34(+4.01%)
Mar 11, 2010 32.71 33.84 32.23 33.40 489,227 +0.47(+1.43%)
Mar 10, 2010 32.92 33.54 32.36 32.93 383,230 -0.04(-0.12%)
Mar 09, 2010 32.66 33.37 32.66 32.97 377,452 -0.02(-0.06%)
Mar 08, 2010 32.69 33.03 32.32 32.99 320,123 +0.29(+0.89%)
Mar 05, 2010 32.33 32.85 32.19 32.70 379,980 +0.74(+2.32%)
Mar 04, 2010 32.16 32.61 31.65 31.96 243,772 -0.07(-0.22%)
Mar 03, 2010 31.56 32.94 31.56 32.03 418,332 +0.38(+1.20%)
Mar 02, 2010 31.24 32.20 31.10 31.65 364,598 +0.61(+1.97%)
Mar 01, 2010 29.89 31.05 29.79 31.04 415,305 +1.17(+3.92%)
Feb 26, 2010 29.52 30.00 29.04 29.87 373,617 +0.20(+0.67%)
Feb 25, 2010 28.72 29.83 28.33 29.67 460,114 +0.36(+1.23%)
Feb 24, 2010 29.93 30.27 29.06 29.31 505,474 -0.57(-1.91%)
Feb 23, 2010 30.50 30.91 29.49 29.88 402,933 -0.93(-3.02%)
Feb 22, 2010 31.54 31.54 30.58 30.81 468,358 -0.27(-0.87%)
Feb 19, 2010 30.72 31.60 30.38 31.08 325,097 +0.22(+0.71%)
Feb 18, 2010 30.15 31.00 30.13 30.86 443,244 +0.64(+2.12%)
Feb 17, 2010 30.41 30.71 30.03 30.22 688,168 -0.15(-0.49%)
Feb 16, 2010 28.75 30.37 28.44 30.37 574,269 +2.20(+7.81%)
Feb 12, 2010 27.74 28.17 28.17 28.17 555,200 -0.06(-0.21%)
Feb 11, 2010 27.41 28.74 27.31 28.23 569,743 +1.01(+3.71%)
Feb 10, 2010 27.93 27.96 27.04 27.22 448,224 -0.82(-2.92%)
Feb 09, 2010 27.05 28.36 27.04 28.04 564,886 +1.50(+5.65%)
Feb 08, 2010 26.93 27.67 26.39 26.54 351,435 -0.44(-1.63%)
Feb 05, 2010 26.57 27.14 25.70 26.98 766,113 +0.34(+1.28%)
Feb 04, 2010 28.21 28.21 26.46 26.64 636,294 -1.92(-6.72%)
Feb 03, 2010 29.19 29.56 28.37 28.56 411,971 -0.76(-2.59%)
Feb 02, 2010 28.95 29.56 28.60 29.32 467,159 +1.28(+4.56%)
Feb 01, 2010 26.98 28.83 26.86 28.04 656,608 +1.24(+4.63%)
Jan 29, 2010 27.64 28.42 26.60 26.80 604,392 -0.62(-2.26%)
Jan 28, 2010 28.73 29.12 27.42 27.42 493,835 -1.26(-4.39%)
Jan 27, 2010 28.73 29.19 27.00 28.68 1,024,075 -0.09(-0.31%)
Jan 26, 2010 28.97 30.32 28.10 28.77 871,195 -0.32(-1.10%)
Jan 25, 2010 29.66 30.05 28.81 29.09 811,109 -0.16(-0.55%)
Jan 22, 2010 30.00 31.36 28.62 29.25 664,608 -1.18(-3.88%)
Jan 21, 2010 31.11 31.44 30.05 30.43 1,314,109 -0.57(-1.84%)
Jan 20, 2010 30.97 31.10 30.10 31.00 486,729 -0.23(-0.74%)
Jan 19, 2010 29.99 31.26 29.99 31.23 343,344 +1.22(+4.07%)
Jan 15, 2010 30.51 30.01 30.01 30.01 505,000 -0.66(-2.15%)
Jan 14, 2010 30.35 30.98 30.35 30.67 292,896 +0.07(+0.23%)
Jan 13, 2010 30.50 30.87 29.59 30.60 342,267 +0.19(+0.62%)
Jan 12, 2010 31.41 31.41 30.07 30.41 530,799 -1.36(-4.28%)
Jan 11, 2010 32.10 33.04 31.21 31.77 505,017 +0.10(+0.32%)
Jan 08, 2010 31.12 31.90 30.77 31.67 657,647 +0.84(+2.72%)
Jan 07, 2010 30.93 31.14 30.15 30.83 738,804 +0.23(+0.75%)
Jan 06, 2010 29.38 30.91 29.12 30.60 874,701 +1.15(+3.90%)
Jan 05, 2010 28.51 29.72 28.19 29.45 1,188,337 +1.29(+4.58%)
Jan 04, 2010 27.55 28.76 27.55 28.16 479,988 +1.21(+4.49%)
Dec 31, 2009 27.89 26.95 26.95 26.95 300,800 -0.84(-3.02%)
Dec 30, 2009 27.35 28.16 27.35 27.79 371,722 +0.16(+0.58%)
Dec 29, 2009 27.66 27.91 27.37 27.63 270,589 +0.18(+0.66%)
Dec 28, 2009 28.00 28.22 27.33 27.45 312,662 -0.45(-1.61%)
Dec 24, 2009 27.95 28.17 27.67 27.90 130,566 +0.12(+0.43%)
Dec 23, 2009 26.74 27.95 26.68 27.78 370,954 +0.94(+3.50%)
Dec 22, 2009 26.21 26.93 25.49 26.84 491,798 +0.74(+2.84%)
Dec 21, 2009 25.74 26.29 25.67 26.10 315,274 +0.66(+2.59%)
Dec 18, 2009 25.61 26.29 24.86 25.44 850,155 +0.10(+0.39%)
Dec 17, 2009 24.90 25.64 24.48 25.34 362,325 -0.25(-0.98%)
Dec 16, 2009 26.13 26.50 25.23 25.59 595,727 -0.39(-1.50%)
Dec 15, 2009 26.20 26.54 25.88 25.98 558,984 -0.57(-2.15%)
Dec 14, 2009 26.86 27.05 26.48 26.55 535,634 +0.48(+1.84%)
Dec 11, 2009 25.70 26.44 25.37 26.07 583,545 +0.65(+2.56%)
Dec 10, 2009 25.48 26.25 25.29 25.42 492,361 +0.16(+0.63%)
Dec 09, 2009 24.30 25.48 23.85 25.26 549,837 +0.85(+3.48%)
Dec 08, 2009 24.30 25.00 23.74 24.41 680,054 -0.08(-0.33%)
Dec 07, 2009 23.51 24.67 23.35 24.49 511,480 +0.87(+3.68%)
Dec 04, 2009 23.64 24.54 22.56 23.62 665,823 +0.23(+0.98%)
Dec 03, 2009 23.99 24.00 23.02 23.39 415,183 -0.41(-1.72%)
Dec 02, 2009 23.56 23.95 23.32 23.80 565,943 +0.25(+1.06%)
Dec 01, 2009 23.52 24.09 23.38 23.55 491,699 +0.37(+1.60%)
Nov 30, 2009 23.66 23.77 22.80 23.18 678,579 -0.42(-1.78%)
Nov 27, 2009 23.38 23.89 23.26 23.60 242,309 -1.09(-4.41%)
Nov 25, 2009 24.56 24.73 24.29 24.69 442,232 +0.28(+1.15%)
Nov 24, 2009 24.19 24.48 23.77 24.41 346,422 +0.22(+0.91%)
Nov 23, 2009 24.45 25.30 24.06 24.19 405,092 +0.28(+1.17%)
Nov 20, 2009 23.90 24.02 23.00 23.91 389,069 -0.10(-0.42%)
Nov 19, 2009 24.04 24.18 23.13 24.01 499,686 -0.31(-1.27%)
Nov 18, 2009 24.02 24.81 23.94 24.32 670,868 +0.39(+1.63%)
Nov 17, 2009 23.58 23.98 23.50 23.93 418,684 +0.15(+0.63%)
Nov 16, 2009 22.57 23.98 22.47 23.78 584,344 +1.51(+6.78%)
Nov 13, 2009 22.20 22.55 21.79 22.27 443,505 +0.25(+1.14%)
Nov 12, 2009 22.84 23.00 21.81 22.02 328,196 -0.89(-3.88%)
Nov 11, 2009 22.93 23.43 22.50 22.91 372,518 +0.29(+1.28%)
Nov 10, 2009 22.80 23.23 22.25 22.62 301,507 -0.37(-1.61%)
Nov 09, 2009 22.63 23.21 22.51 22.99 443,800 +0.70(+3.14%)
Nov 06, 2009 21.97 22.99 21.72 22.29 338,708 +0.12(+0.54%)
Nov 05, 2009 21.33 22.21 21.07 22.17 669,147 +1.05(+4.97%)
Nov 04, 2009 21.56 22.02 20.97 21.12 663,543 -0.24(-1.12%)
Nov 03, 2009 20.43 21.56 20.12 21.36 582,882 +0.53(+2.54%)
Nov 02, 2009 21.15 21.97 20.13 20.83 797,371 -0.20(-0.95%)
Oct 30, 2009 22.06 22.10 20.65 21.03 729,738 -1.23(-5.53%)
Oct 29, 2009 21.83 22.80 21.61 22.26 675,235 +0.90(+4.21%)
Oct 28, 2009 23.16 23.18 20.94 21.36 1,228,364 -2.00(-8.56%)
Oct 27, 2009 21.78 24.40 21.40 23.36 1,501,807 +1.99(+9.31%)
Oct 26, 2009 21.78 22.14 20.80 21.37 954,810 -0.16(-0.74%)
Oct 23, 2009 21.40 21.69 21.18 21.53 1,194,324 -1.37(-5.98%)
Oct 22, 2009 22.71 23.11 21.90 22.90 676,661 +0.02(+0.09%)
Oct 21, 2009 23.42 24.32 22.84 22.88 815,822 -0.68(-2.89%)
Oct 20, 2009 23.33 23.69 23.27 23.56 515,468 -0.81(-3.32%)
Oct 19, 2009 23.95 24.55 23.64 24.37 443,766 +0.67(+2.83%)
Oct 16, 2009 24.29 24.29 23.41 23.70 419,414 -0.92(-3.74%)
Oct 15, 2009 24.51 24.93 24.04 24.62 498,673 -0.06(-0.24%)
Oct 14, 2009 23.92 24.86 23.77 24.68 509,384 +1.19(+5.07%)
Oct 13, 2009 22.98 23.62 22.65 23.49 445,936 -0.10(-0.42%)
Oct 12, 2009 24.19 24.75 22.73 23.59 419,698 -0.35(-1.46%)
Oct 09, 2009 24.30 24.60 23.52 23.94 390,403 -0.56(-2.29%)
Oct 08, 2009 24.10 24.96 23.87 24.50 594,814 +0.67(+2.81%)
Oct 07, 2009 23.59 23.96 23.32 23.83 431,239 +0.09(+0.38%)
Oct 06, 2009 23.93 24.33 23.60 23.74 625,476 +0.21(+0.89%)
Oct 05, 2009 22.33 23.58 22.33 23.53 433,139 +1.26(+5.66%)
Oct 02, 2009 22.18 22.85 21.95 22.27 373,684 -0.36(-1.59%)
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.