Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 66.44 66.44 64.99 65.00 313,700 -1.20(-1.81%)
Sep 27, 2007 64.54 66.50 64.25 66.21 417,000 +1.76(+2.73%)
Sep 26, 2007 64.50 65.44 64.15 64.44 489,500 +0.40(+0.62%)
Sep 25, 2007 62.97 64.14 62.50 64.04 248,300 +0.34(+0.54%)
Sep 24, 2007 64.15 64.82 63.30 63.70 254,800 -0.39(-0.61%)
Sep 21, 2007 63.80 64.67 63.74 64.09 308,700 +0.80(+1.27%)
Sep 20, 2007 63.48 64.10 63.05 63.28 386,700 -0.20(-0.31%)
Sep 19, 2007 64.97 65.26 63.20 63.48 597,800 -1.15(-1.77%)
Sep 18, 2007 62.35 65.39 62.12 64.62 644,800 +2.65(+4.27%)
Sep 17, 2007 61.85 62.87 61.67 61.98 406,800 -0.01(-0.02%)
Sep 14, 2007 61.67 62.92 61.06 61.99 504,700 +0.33(+0.53%)
Sep 13, 2007 59.88 62.89 59.86 61.67 649,900 +1.91(+3.20%)
Sep 12, 2007 58.38 60.81 58.17 59.76 707,700 +0.89(+1.50%)
Sep 11, 2007 55.93 59.26 56.30 58.87 773,600 +2.94(+5.26%)
Sep 10, 2007 57.16 57.44 55.31 55.93 388,400 -0.80(-1.41%)
Sep 07, 2007 56.08 57.54 56.00 56.73 505,600 -0.28(-0.50%)
Sep 06, 2007 58.35 58.88 56.62 57.01 634,500 -1.33(-2.29%)
Sep 05, 2007 58.85 59.33 57.46 58.35 528,400 -1.00(-1.68%)
Sep 04, 2007 57.92 59.97 57.87 59.35 315,900 +0.93(+1.58%)
Aug 31, 2007 58.61 59.02 57.96 58.42 319,000 +0.75(+1.30%)
Aug 30, 2007 58.19 58.37 56.75 57.67 431,500 -0.67(-1.14%)
Aug 29, 2007 56.80 58.63 56.80 58.33 320,600 +2.31(+4.13%)
Aug 28, 2007 56.85 57.31 56.00 56.02 361,700 -1.58(-2.75%)
Aug 27, 2007 57.29 58.60 57.17 57.60 297,100 -0.17(-0.29%)
Aug 24, 2007 56.38 57.95 55.81 57.77 268,500 +1.68(+3.00%)
Aug 23, 2007 56.75 57.66 55.06 56.09 375,200 -0.66(-1.16%)
Aug 22, 2007 55.90 57.35 55.90 56.75 399,700 +1.38(+2.48%)
Aug 21, 2007 54.00 55.65 54.03 55.38 324,390 +1.38(+2.55%)
Aug 20, 2007 54.08 54.86 52.92 54.00 770,800 -0.16(-0.30%)
Aug 17, 2007 51.70 60.12 51.64 54.16 819,396 +2.30(+4.44%)
Aug 16, 2007 52.71 52.71 49.76 51.86 1,283,689 -1.24(-2.34%)
Aug 15, 2007 55.00 55.89 52.95 53.10 502,806 -2.10(-3.80%)
Aug 14, 2007 57.47 58.37 54.95 55.20 779,900 -1.43(-2.53%)
Aug 13, 2007 56.70 58.22 56.40 56.63 575,000 -0.07(-0.12%)
Aug 10, 2007 54.99 57.36 52.70 56.70 1,164,200 +1.56(+2.82%)
Aug 09, 2007 55.53 57.36 54.88 55.15 764,002 -1.95(-3.42%)
Aug 08, 2007 57.08 58.50 56.35 57.10 884,400 +1.58(+2.85%)
Aug 07, 2007 53.95 55.99 53.88 55.52 1,375,900 +1.15(+2.11%)
Aug 06, 2007 55.10 55.38 52.75 54.38 804,550 -0.21(-0.38%)
Aug 03, 2007 55.54 57.66 54.47 54.58 884,307 -3.08(-5.33%)
Aug 02, 2007 57.66 57.84 56.71 57.66 905,100 +0.00(+0.00%)
Aug 01, 2007 58.85 58.99 56.40 57.66 983,600 -1.69(-2.84%)
Jul 31, 2007 59.00 61.07 59.00 59.35 1,169,400 +1.52(+2.63%)
Jul 30, 2007 58.75 59.12 55.68 57.83 1,361,895 -0.67(-1.15%)
Jul 27, 2007 60.85 61.78 58.33 58.50 820,500 -2.17(-3.58%)
Jul 26, 2007 65.78 65.78 58.51 60.67 1,994,082 -9.23(-13.20%)
Jul 25, 2007 71.40 72.26 68.75 69.90 439,500 -0.71(-1.01%)
Jul 24, 2007 71.90 72.36 70.28 70.61 356,000 -1.90(-2.63%)
Jul 23, 2007 73.50 73.72 72.47 72.51 321,740 -0.29(-0.39%)
Jul 20, 2007 73.88 74.56 72.01 72.80 391,542 -1.23(-1.66%)
Jul 19, 2007 72.75 74.97 71.79 74.03 829,700 +1.75(+2.43%)
Jul 18, 2007 70.62 72.67 70.50 72.28 444,700 +1.28(+1.80%)
Jul 17, 2007 70.93 71.57 70.45 71.00 229,800 +0.20(+0.28%)
Jul 16, 2007 71.00 71.10 70.00 70.80 302,900 -0.20(-0.29%)
Jul 13, 2007 71.59 72.47 70.86 71.00 395,100 -0.29(-0.40%)
Jul 12, 2007 69.50 71.68 69.41 71.29 445,800 +2.79(+4.07%)
Jul 11, 2007 68.00 69.50 67.39 68.50 348,500 +1.31(+1.95%)
Jul 10, 2007 67.72 67.94 67.02 67.19 384,700 -0.91(-1.34%)
Jul 09, 2007 68.60 69.18 68.10 68.10 254,700 +0.47(+0.69%)
Jul 06, 2007 67.14 67.82 66.75 67.63 224,100 +0.31(+0.47%)
Jul 05, 2007 67.03 67.50 66.92 67.32 234,900 +0.22(+0.32%)
Jul 03, 2007 66.54 67.33 66.46 67.10 161,100 +0.64(+0.97%)
Jul 02, 2007 66.08 66.75 65.77 66.46 274,944 +1.30(+2.00%)
Jun 29, 2007 65.20 66.01 64.65 65.15 306,800 +0.02(+0.02%)
Jun 28, 2007 64.45 65.59 64.26 65.14 393,200 +0.97(+1.51%)
Jun 27, 2007 63.12 64.18 62.15 64.17 522,400 +0.42(+0.67%)
Jun 26, 2007 65.62 65.62 63.25 63.74 412,900 -1.41(-2.16%)
Jun 25, 2007 65.82 66.50 64.96 65.15 300,900 -0.42(-0.63%)
Jun 22, 2007 66.72 66.89 64.92 65.57 388,700 -1.42(-2.11%)
Jun 21, 2007 65.99 66.99 64.99 66.99 321,700 +1.02(+1.55%)
Jun 20, 2007 66.50 67.40 65.93 65.96 336,600 -0.66(-0.99%)
Jun 19, 2007 66.55 66.89 65.86 66.62 318,300 +0.08(+0.13%)
Jun 18, 2007 67.00 67.00 66.18 66.54 453,800 -0.21(-0.31%)
Jun 15, 2007 67.06 67.25 66.60 66.75 397,700 +0.06(+0.08%)
Jun 14, 2007 65.69 66.99 65.69 66.69 356,400 +1.05(+1.60%)
Jun 13, 2007 64.62 65.64 63.60 65.64 1,785,000 +1.40(+2.18%)
Jun 12, 2007 64.14 65.14 63.21 64.25 450,300 -0.53(-0.82%)
Jun 11, 2007 64.50 65.24 64.14 64.78 345,600 -1.07(-1.63%)
Jun 08, 2007 64.07 66.07 64.07 65.85 378,810 +1.28(+1.97%)
Jun 07, 2007 66.39 66.64 64.32 64.57 423,900 -2.00(-3.00%)
Jun 06, 2007 67.01 67.82 66.19 66.57 447,066 -1.69(-2.48%)
Jun 05, 2007 67.34 68.57 67.10 68.26 537,250 +0.69(+1.02%)
Jun 04, 2007 67.50 68.61 67.32 67.57 305,700 -0.26(-0.38%)
Jun 01, 2007 66.48 68.18 66.39 67.83 434,900 +1.55(+2.34%)
May 31, 2007 66.60 66.99 65.91 66.29 344,700 +0.21(+0.32%)
May 30, 2007 65.50 66.92 65.03 66.07 914,400 -0.19(-0.28%)
May 29, 2007 66.97 67.02 65.70 66.26 260,100 -0.71(-1.06%)
May 25, 2007 65.12 67.12 65.12 66.97 268,300 +1.93(+2.98%)
May 24, 2007 66.72 67.50 64.76 65.04 429,500 -1.90(-2.84%)
May 23, 2007 67.47 68.21 66.80 66.93 365,693 +0.25(+0.38%)
May 22, 2007 67.96 68.18 66.53 66.68 410,300 -1.53(-2.25%)
May 21, 2007 68.31 69.00 67.75 68.21 312,655 +0.19(+0.29%)
May 18, 2007 67.87 68.43 67.51 68.02 319,392 +0.53(+0.79%)
May 17, 2007 67.82 67.92 66.96 67.49 594,900 -0.72(-1.06%)
May 16, 2007 68.15 68.43 67.10 68.21 428,200 +0.06(+0.09%)
May 15, 2007 67.44 68.88 67.37 68.15 764,400 +0.17(+0.24%)
May 14, 2007 67.81 68.16 66.89 67.99 734,500 +1.03(+1.54%)
May 11, 2007 64.55 67.00 64.53 66.96 736,800 +2.63(+4.09%)
May 10, 2007 65.45 65.68 64.08 64.32 587,700 -1.48(-2.24%)
May 09, 2007 63.75 66.00 63.75 65.80 607,700 +1.58(+2.45%)
May 08, 2007 63.62 64.35 63.21 64.22 390,300 +0.48(+0.75%)
May 07, 2007 62.82 64.34 62.78 63.74 467,334 +1.77(+2.86%)
May 04, 2007 62.72 63.15 61.79 61.97 241,280 -0.54(-0.86%)
May 03, 2007 62.20 62.78 61.51 62.51 358,600 +0.99(+1.61%)
May 02, 2007 60.51 62.10 60.44 61.52 432,935 +1.40(+2.34%)
May 01, 2007 59.85 60.85 59.38 60.12 677,000 -0.57(-0.94%)
Apr 30, 2007 62.45 62.67 60.62 60.69 552,300 -1.76(-2.82%)
Apr 27, 2007 62.85 64.47 61.50 62.45 1,107,900 +1.34(+2.19%)
Apr 26, 2007 62.01 62.19 60.77 61.10 444,313 -0.72(-1.16%)
Apr 25, 2007 63.17 63.92 61.65 61.83 637,900 -1.30(-2.07%)
Apr 24, 2007 63.15 63.88 62.89 63.13 252,600 -0.68(-1.07%)
Apr 23, 2007 63.17 64.75 62.90 63.81 313,100 +0.31(+0.49%)
Apr 20, 2007 62.16 63.50 62.13 63.50 442,900 +1.47(+2.36%)
Apr 19, 2007 61.71 62.58 61.18 62.03 355,600 -0.33(-0.52%)
Apr 18, 2007 62.33 63.01 62.10 62.36 251,500 -0.10(-0.15%)
Apr 17, 2007 62.85 63.29 62.46 62.46 256,800 -0.51(-0.82%)
Apr 16, 2007 61.75 63.17 61.75 62.97 378,800 +1.33(+2.15%)
Apr 13, 2007 61.22 61.69 61.03 61.65 178,688 +0.42(+0.69%)
Apr 12, 2007 61.05 61.60 60.74 61.22 220,851 +0.66(+1.09%)
Apr 11, 2007 61.50 61.60 60.03 60.56 243,100 -0.81(-1.33%)
Apr 10, 2007 61.38 61.78 61.05 61.38 222,800 -0.18(-0.29%)
Apr 09, 2007 61.10 61.73 60.84 61.55 357,200 +0.68(+1.12%)
Apr 05, 2007 61.00 61.24 60.76 60.88 187,800 -0.09(-0.15%)
Apr 04, 2007 61.35 61.35 60.82 60.97 471,552 -0.05(-0.09%)
Apr 03, 2007 61.30 61.49 60.90 61.02 274,400 +0.06(+0.10%)
Apr 02, 2007 60.10 61.35 60.10 60.96 312,300 +0.58(+0.96%)
Mar 30, 2007 61.86 61.95 60.36 60.38 402,700 -1.37(-2.22%)
Mar 29, 2007 61.75 62.22 61.13 61.75 597,500 +0.81(+1.33%)
Mar 28, 2007 60.45 61.67 60.29 60.94 630,600 -0.06(-0.10%)
Mar 27, 2007 61.15 61.49 60.74 61.00 397,600 -0.65(-1.05%)
Mar 26, 2007 61.21 61.65 59.83 61.65 300,900 +0.84(+1.37%)
Mar 23, 2007 60.75 61.24 60.34 60.81 147,200 +0.19(+0.31%)
Mar 22, 2007 61.43 61.43 60.42 60.62 310,851 +0.06(+0.10%)
Mar 21, 2007 58.95 60.67 58.88 60.56 430,962 +1.62(+2.75%)
Mar 20, 2007 58.71 59.76 58.35 58.95 236,900 +0.29(+0.49%)
Mar 19, 2007 58.20 58.81 57.76 58.65 338,011 +0.99(+1.71%)
Mar 16, 2007 58.42 58.42 57.38 57.67 217,200 -0.58(-0.99%)
Mar 15, 2007 58.13 58.80 57.91 58.24 247,699 +0.31(+0.54%)
Mar 14, 2007 57.00 58.20 56.24 57.94 450,100 +1.20(+2.12%)
Mar 13, 2007 58.74 58.96 56.74 56.74 390,100 -2.01(-3.41%)
Mar 12, 2007 58.34 59.34 57.95 58.74 437,600 -0.12(-0.20%)
Mar 09, 2007 59.56 59.65 58.51 58.86 278,900 -0.23(-0.39%)
Mar 08, 2007 58.39 59.83 58.20 59.09 443,900 +1.70(+2.95%)
Mar 07, 2007 56.80 58.33 56.60 57.40 385,700 +0.40(+0.70%)
Mar 06, 2007 56.20 57.12 55.99 56.99 532,000 +1.74(+3.15%)
Mar 05, 2007 54.53 56.15 54.53 55.26 916,100 -0.98(-1.74%)
Mar 02, 2007 57.75 58.51 56.15 56.24 458,700 -1.93(-3.32%)
Mar 01, 2007 57.75 59.67 57.10 58.17 718,416 -1.17(-1.96%)
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%)
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.