Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.477 8.708 8.462 8.693 597,755 +0.24(+2.87%)
Sep 29, 2004 8.519 8.519 8.285 8.451 555,745 -0.04(-0.51%)
Sep 28, 2004 8.154 8.519 8.142 8.495 561,236 +0.37(+4.60%)
Sep 27, 2004 8.258 8.278 7.967 8.122 569,199 -0.16(-1.91%)
Sep 24, 2004 8.165 8.302 8.143 8.280 262,221 +0.10(+1.27%)
Sep 23, 2004 8.276 8.331 8.103 8.176 401,432 -0.12(-1.45%)
Sep 22, 2004 8.424 8.424 8.251 8.296 447,836 -0.13(-1.53%)
Sep 21, 2004 8.293 8.482 8.213 8.426 338,005 +0.15(+1.80%)
Sep 20, 2004 8.295 8.404 8.160 8.276 298,740 -0.02(-0.22%)
Sep 17, 2004 8.442 8.442 8.194 8.295 512,087 -0.08(-0.94%)
Sep 16, 2004 8.285 8.411 8.285 8.373 292,150 +0.12(+1.41%)
Sep 15, 2004 8.386 8.500 8.236 8.256 414,337 -0.13(-1.52%)
Sep 14, 2004 8.617 8.617 8.316 8.384 542,565 -0.22(-2.56%)
Sep 13, 2004 8.464 8.681 8.406 8.604 891,553 +0.23(+2.78%)
Sep 10, 2004 8.313 8.424 8.256 8.371 472,548 -0.03(-0.39%)
Sep 09, 2004 8.151 8.457 8.151 8.404 523,894 +0.30(+3.71%)
Sep 08, 2004 8.377 8.377 8.069 8.103 537,348 -0.27(-3.24%)
Sep 07, 2004 8.231 8.377 8.231 8.375 494,514 +0.19(+2.31%)
Sep 03, 2004 8.156 8.264 8.058 8.185 415,985 +0.03(+0.33%)
Sep 02, 2004 8.122 8.213 8.072 8.158 509,890 -0.00(-0.04%)
Sep 01, 2004 8.049 8.191 8.012 8.162 505,223 +0.09(+1.17%)
Aug 31, 2004 8.009 8.163 7.952 8.067 363,815 +0.06(+0.73%)
Aug 30, 2004 8.167 8.295 7.980 8.009 699,349 -0.20(-2.40%)
Aug 27, 2004 8.231 8.367 8.149 8.205 882,218 +0.05(+0.67%)
Aug 26, 2004 8.049 8.276 8.040 8.151 1,401,719 +0.18(+2.31%)
Aug 25, 2004 7.863 8.054 7.666 7.967 780,075 +0.13(+1.72%)
Aug 24, 2004 7.861 8.007 7.703 7.832 1,015,388 -0.03(-0.37%)
Aug 23, 2004 7.759 8.194 7.759 7.861 1,677,669 +0.09(+1.10%)
Aug 20, 2004 7.766 7.828 7.621 7.776 1,124,944 +0.01(+0.09%)
Aug 19, 2004 7.512 7.805 7.502 7.768 1,366,024 +0.28(+3.80%)
Aug 18, 2004 7.353 7.493 7.272 7.484 977,496 +0.13(+1.81%)
Aug 17, 2004 7.402 7.439 7.260 7.351 707,037 +0.12(+1.61%)
Aug 16, 2004 6.952 7.275 6.952 7.235 817,692 +0.31(+4.47%)
Aug 13, 2004 6.892 7.047 6.865 6.925 536,524 +0.11(+1.60%)
Aug 12, 2004 7.065 7.111 6.767 6.816 464,310 -0.25(-3.53%)
Aug 11, 2004 7.065 7.193 6.931 7.065 798,472 +0.00(+0.03%)
Aug 10, 2004 7.074 7.087 6.969 7.064 777,054 +0.01(+0.10%)
Aug 09, 2004 7.038 7.193 6.923 7.056 777,878 +0.01(+0.13%)
Aug 06, 2004 7.213 7.217 6.985 7.047 870,960 -0.17(-2.30%)
Aug 05, 2004 7.553 7.630 7.175 7.213 725,708 -0.27(-3.58%)
Aug 04, 2004 7.493 7.593 7.266 7.481 1,051,358 -0.08(-1.11%)
Aug 03, 2004 7.812 7.858 7.561 7.564 876,177 -0.14(-1.87%)
Aug 02, 2004 7.812 7.812 7.475 7.708 1,277,061 -0.12(-1.56%)
Jul 30, 2004 7.375 7.874 7.375 7.830 2,047,251 +0.40(+5.34%)
Jul 29, 2004 7.339 7.466 7.193 7.433 1,671,629 +0.12(+1.67%)
Jul 28, 2004 7.115 7.337 7.024 7.311 1,202,375 +0.20(+2.79%)
Jul 27, 2004 6.701 7.420 6.683 7.113 3,391,309 +0.38(+5.68%)
Jul 26, 2004 6.219 6.738 6.217 6.730 2,974,775 +0.78(+13.03%)
Jul 23, 2004 6.037 6.091 5.864 5.955 900,065 +0.08(+1.36%)
Jul 22, 2004 6.027 6.080 5.818 5.874 826,204 -0.21(-3.41%)
Jul 21, 2004 5.991 6.117 5.991 6.082 681,227 -0.03(-0.51%)
Jul 20, 2004 6.088 6.142 5.996 6.113 417,632 +0.03(+0.42%)
Jul 19, 2004 6.106 6.120 6.013 6.088 298,191 -0.04(-0.59%)
Jul 16, 2004 6.100 6.193 6.093 6.124 353,381 +0.01(+0.18%)
Jul 15, 2004 6.026 6.168 6.009 6.113 261,947 +0.09(+1.42%)
Jul 14, 2004 5.953 6.126 5.874 6.027 327,845 +0.08(+1.38%)
Jul 13, 2004 5.700 5.964 5.700 5.945 326,198 +0.25(+4.31%)
Jul 12, 2004 5.785 5.785 5.632 5.700 373,700 -0.09(-1.48%)
Jul 09, 2004 5.865 5.905 5.701 5.785 281,167 -0.07(-1.15%)
Jul 08, 2004 6.058 6.058 5.851 5.853 190,282 -0.22(-3.69%)
Jul 07, 2004 6.055 6.118 6.002 6.077 247,669 +0.02(+0.36%)
Jul 06, 2004 6.126 6.128 6.009 6.055 288,855 -0.07(-1.19%)
Jul 02, 2004 6.109 6.199 6.104 6.128 170,238 +0.00(+0.00%)
Jul 01, 2004 6.177 6.177 6.060 6.128 279,245 -0.07(-1.17%)
Jun 30, 2004 6.148 6.200 6.091 6.200 250,964 +0.05(+0.86%)
Jun 29, 2004 5.998 6.182 5.998 6.148 392,646 +0.13(+2.18%)
Jun 28, 2004 6.067 6.100 5.969 6.017 266,065 -0.08(-1.37%)
Jun 25, 2004 5.867 6.100 5.867 6.100 412,964 +0.25(+4.20%)
Jun 24, 2004 5.918 6.009 5.833 5.854 276,499 -0.13(-2.13%)
Jun 23, 2004 5.800 6.049 5.800 5.982 332,239 +0.15(+2.50%)
Jun 22, 2004 5.791 5.844 5.707 5.836 162,000 +0.02(+0.38%)
Jun 21, 2004 5.882 5.882 5.791 5.814 211,974 -0.05(-0.90%)
Jun 18, 2004 5.789 5.867 5.742 5.867 331,415 +0.08(+1.35%)
Jun 17, 2004 5.754 5.822 5.625 5.789 285,286 +0.03(+0.60%)
Jun 16, 2004 5.696 5.754 5.627 5.754 240,530 +0.09(+1.51%)
Jun 15, 2004 5.554 5.718 5.554 5.669 417,083 +0.18(+3.35%)
Jun 14, 2004 5.636 5.641 5.448 5.485 228,997 -0.17(-3.09%)
Jun 10, 2004 5.572 5.723 5.572 5.660 295,720 +0.08(+1.47%)
Jun 09, 2004 5.709 5.718 5.572 5.578 367,110 -0.16(-2.76%)
Jun 08, 2004 5.727 5.736 5.607 5.736 177,651 -0.02(-0.35%)
Jun 07, 2004 5.554 5.771 5.554 5.756 222,957 +0.25(+4.46%)
Jun 04, 2004 5.427 5.600 5.388 5.510 194,950 +0.15(+2.75%)
Jun 03, 2004 5.558 5.558 5.363 5.363 292,699 -0.19(-3.51%)
Jun 02, 2004 5.691 5.692 5.541 5.558 422,300 -0.18(-3.11%)
Jun 01, 2004 5.536 5.745 5.536 5.736 389,900 +0.20(+3.55%)
May 28, 2004 5.514 5.563 5.467 5.539 170,512 +0.01(+0.13%)
May 27, 2004 5.463 5.592 5.442 5.532 383,859 +0.07(+1.27%)
May 26, 2004 5.518 5.541 5.448 5.463 401,158 +0.01(+0.20%)
May 25, 2004 5.162 5.465 5.155 5.452 553,274 +0.26(+5.02%)
May 24, 2004 5.152 5.254 5.099 5.192 224,879 +0.03(+0.53%)
May 21, 2004 5.099 5.226 5.064 5.164 198,794 +0.11(+2.20%)
May 20, 2004 5.071 5.183 5.019 5.053 260,299 -0.03(-0.57%)
May 19, 2004 5.117 5.317 5.070 5.082 437,402 +0.05(+1.01%)
May 18, 2004 4.871 5.044 4.816 5.031 370,954 +0.21(+4.26%)
May 17, 2004 4.917 4.917 4.780 4.826 358,873 -0.09(-1.82%)
May 14, 2004 4.871 4.975 4.807 4.915 299,289 +0.03(+0.71%)
May 13, 2004 4.962 4.980 4.844 4.880 267,438 -0.11(-2.19%)
May 12, 2004 4.917 5.000 4.806 4.989 660,634 +0.09(+1.82%)
May 11, 2004 4.826 4.928 4.782 4.900 387,978 +0.19(+4.02%)
May 10, 2004 4.827 4.882 4.689 4.711 708,135 -0.10(-2.01%)
May 07, 2004 4.917 5.062 4.807 4.807 653,769 -0.11(-2.22%)
May 06, 2004 5.181 5.181 4.844 4.917 594,735 -0.32(-6.09%)
May 05, 2004 5.237 5.297 5.153 5.235 386,605 +0.00(+0.00%)
May 04, 2004 5.008 5.359 5.008 5.235 473,921 +0.25(+5.00%)
May 03, 2004 5.002 5.059 4.809 4.986 434,656 +0.01(+0.26%)
Apr 30, 2004 5.093 5.115 4.906 4.973 535,701 -0.10(-1.97%)
Apr 29, 2004 5.246 5.272 4.988 5.073 524,443 -0.19(-3.63%)
Apr 28, 2004 5.609 5.614 5.206 5.264 855,584 -0.33(-5.95%)
Apr 27, 2004 5.674 6.002 5.523 5.598 668,871 -0.03(-0.55%)
Apr 26, 2004 5.822 5.867 5.609 5.629 281,167 -0.15(-2.65%)
Apr 23, 2004 6.009 6.009 5.609 5.782 590,067 +0.08(+1.44%)
Apr 22, 2004 5.390 5.803 5.390 5.700 467,605 +0.37(+7.01%)
Apr 21, 2004 5.427 5.427 5.297 5.326 534,602 +0.04(+0.79%)
Apr 20, 2004 5.518 5.545 5.277 5.284 220,760 -0.21(-3.91%)
Apr 19, 2004 5.578 5.600 5.467 5.499 235,587 -0.10(-1.72%)
Apr 16, 2004 5.463 5.598 5.374 5.596 400,883 +0.13(+2.43%)
Apr 15, 2004 5.547 5.665 5.372 5.463 396,490 -0.04(-0.70%)
Apr 14, 2004 5.674 5.674 5.417 5.501 473,097 -0.17(-3.02%)
Apr 13, 2004 5.891 5.907 5.667 5.672 348,988 -0.25(-4.27%)
Apr 12, 2004 5.976 5.982 5.878 5.925 217,465 -0.05(-0.85%)
Apr 08, 2004 6.075 6.100 5.955 5.976 280,893 -0.08(-1.29%)
Apr 07, 2004 6.082 6.082 5.953 6.055 170,238 -0.05(-0.78%)
Apr 06, 2004 6.111 6.140 6.015 6.102 273,753 -0.01(-0.15%)
Apr 05, 2004 6.102 6.182 6.022 6.111 343,771 +0.01(+0.15%)
Apr 02, 2004 6.018 6.173 6.018 6.102 369,581 +0.15(+2.45%)
Apr 01, 2004 5.964 6.069 5.933 5.956 394,293 -0.03(-0.52%)
Mar 31, 2004 5.982 6.009 5.909 5.987 276,774 -0.03(-0.54%)
Mar 30, 2004 5.936 6.027 5.900 6.020 275,126 +0.06(+0.95%)
Mar 29, 2004 5.709 5.964 5.709 5.964 760,305 +0.29(+5.14%)
Mar 26, 2004 5.527 5.718 5.498 5.672 354,205 +0.19(+3.49%)
Mar 25, 2004 5.445 5.570 5.445 5.481 387,154 +0.07(+1.21%)
Mar 24, 2004 5.563 5.572 5.308 5.416 316,862 -0.11(-1.91%)
Mar 23, 2004 5.536 5.654 5.521 5.521 478,039 +0.03(+0.56%)
Mar 22, 2004 5.578 5.601 5.412 5.490 391,822 -0.08(-1.47%)
Mar 19, 2004 5.536 5.827 5.536 5.572 591,715 +0.06(+1.16%)
Mar 18, 2004 5.514 5.558 5.390 5.508 213,072 +0.03(+0.60%)
Mar 17, 2004 5.372 5.612 5.372 5.476 267,987 +0.18(+3.44%)
Mar 16, 2004 5.408 5.450 5.263 5.294 633,725 -0.08(-1.49%)
Mar 15, 2004 5.636 5.636 5.372 5.374 412,690 -0.30(-5.33%)
Mar 12, 2004 5.590 5.676 5.536 5.676 385,232 +0.13(+2.36%)
Mar 11, 2004 5.623 5.718 5.507 5.545 443,168 -0.06(-1.07%)
Mar 10, 2004 5.987 6.047 5.585 5.605 391,273 -0.38(-6.39%)
Mar 09, 2004 6.155 6.155 5.935 5.987 442,893 -0.17(-2.72%)
Mar 08, 2004 6.155 6.262 5.736 6.155 392,371 -0.00(-0.03%)
Mar 05, 2004 6.146 6.291 6.126 6.157 292,425 -0.07(-1.08%)
Mar 04, 2004 6.191 6.262 6.144 6.224 316,038 +0.05(+0.83%)
Mar 03, 2004 6.191 6.210 6.053 6.173 252,611 +0.01(+0.09%)
Mar 02, 2004 6.288 6.321 6.142 6.168 471,449 -0.12(-1.94%)
Mar 01, 2004 6.228 6.368 6.160 6.290 653,769 +0.07(+1.11%)
Feb 27, 2004 5.900 6.333 5.864 6.220 886,062 +0.36(+6.09%)
Feb 26, 2004 5.831 5.911 5.767 5.864 3,212,833 +0.03(+0.56%)
Feb 25, 2004 5.823 5.831 5.665 5.831 352,008 +0.02(+0.34%)
Feb 24, 2004 5.800 5.825 5.681 5.811 477,216 +0.00(+0.00%)
Feb 23, 2004 5.945 5.984 5.782 5.811 342,947 -0.09(-1.57%)
Feb 20, 2004 6.137 6.137 5.818 5.904 538,721 -0.27(-4.42%)
Feb 19, 2004 6.310 6.341 6.168 6.177 308,625 -0.14(-2.22%)
Feb 18, 2004 6.383 6.437 6.301 6.317 335,533 -0.01(-0.12%)
Feb 17, 2004 6.328 6.419 6.291 6.324 742,183 +0.05(+0.75%)
Feb 13, 2004 6.319 6.392 6.255 6.277 550,802 -0.08(-1.23%)
Feb 12, 2004 6.297 6.477 6.253 6.355 690,837 +0.06(+0.93%)
Feb 11, 2004 6.100 6.313 6.075 6.297 1,006,052 +0.21(+3.53%)
Feb 10, 2004 6.057 6.098 6.026 6.082 383,585 +0.04(+0.72%)
Feb 09, 2004 5.978 6.088 5.940 6.038 526,365 +0.07(+1.25%)
Feb 06, 2004 5.809 5.966 5.794 5.964 470,077 +0.14(+2.34%)
Feb 05, 2004 5.756 5.880 5.740 5.827 452,504 +0.07(+1.27%)
Feb 04, 2004 5.701 5.918 5.681 5.754 801,766 +0.05(+0.93%)
Feb 03, 2004 5.703 5.760 5.683 5.701 376,171 -0.04(-0.67%)
Feb 02, 2004 5.518 5.771 5.463 5.740 526,914 +0.23(+4.16%)
Jan 30, 2004 5.700 5.700 5.496 5.510 350,635 -0.22(-3.91%)
Jan 29, 2004 5.714 5.760 5.596 5.734 397,039 +0.02(+0.38%)
Jan 28, 2004 5.827 5.898 5.672 5.712 577,986 -0.07(-1.26%)
Jan 27, 2004 5.723 5.945 5.705 5.785 485,453 +0.05(+0.92%)
Jan 26, 2004 5.891 5.991 5.572 5.732 697,152 -0.08(-1.32%)
Jan 23, 2004 5.800 5.911 5.681 5.809 1,193,314 +0.43(+8.03%)
Jan 22, 2004 5.536 5.547 5.352 5.377 548,057 -0.19(-3.50%)
Jan 21, 2004 5.494 5.636 5.472 5.572 522,521 +0.01(+0.10%)
Jan 20, 2004 5.212 5.574 5.212 5.567 751,244 +0.36(+6.81%)
Jan 16, 2004 5.448 5.496 5.199 5.212 429,439 -0.22(-4.09%)
Jan 15, 2004 5.408 5.434 5.166 5.434 381,937 +0.05(+1.02%)
Jan 14, 2004 5.505 5.505 5.308 5.379 225,977 -0.08(-1.47%)
Jan 13, 2004 5.549 5.549 5.372 5.459 462,114 -0.03(-0.56%)
Jan 12, 2004 5.463 5.558 5.439 5.490 251,238 +0.06(+1.11%)
Jan 09, 2004 5.417 5.561 5.345 5.430 387,978 -0.07(-1.23%)
Jan 08, 2004 5.559 5.614 5.490 5.498 420,653 -0.12(-2.20%)
Jan 07, 2004 5.671 5.671 5.499 5.621 355,303 -0.09(-1.50%)
Jan 06, 2004 5.798 5.825 5.700 5.707 286,659 -0.09(-1.57%)
Jan 05, 2004 5.581 5.814 5.581 5.798 315,764 +0.24(+4.39%)
Jan 02, 2004 5.445 5.643 5.445 5.554 240,804 +0.17(+3.15%)
Dec 31, 2003 5.558 5.634 5.365 5.385 702,918 -0.23(-4.15%)
Dec 30, 2003 5.722 5.805 5.598 5.618 231,194 -0.11(-1.85%)
Dec 29, 2003 5.627 5.791 5.600 5.723 508,243 +0.10(+1.72%)
Dec 26, 2003 5.505 5.672 5.505 5.627 80,176 +0.10(+1.88%)
Dec 24, 2003 5.570 5.581 5.463 5.523 111,753 -0.00(-0.03%)
Dec 23, 2003 5.581 5.581 5.399 5.525 274,028 -0.06(-1.04%)
Dec 22, 2003 5.437 5.583 5.428 5.583 347,066 +0.12(+2.20%)
Dec 19, 2003 5.408 5.463 5.299 5.463 349,812 +0.05(+1.01%)
Dec 18, 2003 5.381 5.427 5.361 5.408 404,178 -0.02(-0.34%)
Dec 17, 2003 5.235 5.427 5.208 5.427 419,829 +0.15(+2.94%)
Dec 16, 2003 5.376 5.376 5.190 5.272 407,747 -0.11(-1.96%)
Dec 15, 2003 5.372 5.436 5.335 5.377 534,877 +0.05(+0.96%)
Dec 12, 2003 5.334 5.416 5.308 5.326 257,004 +0.01(+0.14%)
Dec 11, 2003 5.099 5.319 5.099 5.319 313,018 +0.18(+3.43%)
Dec 10, 2003 5.190 5.281 5.081 5.142 315,764 -0.10(-1.88%)
Dec 09, 2003 5.184 5.366 5.117 5.241 660,084 +0.04(+0.74%)
Dec 08, 2003 4.920 5.203 4.920 5.203 369,032 +0.27(+5.39%)
Dec 05, 2003 4.971 4.991 4.893 4.937 219,662 -0.04(-0.88%)
Dec 04, 2003 4.962 4.982 4.884 4.980 270,733 +0.01(+0.22%)
Dec 03, 2003 4.979 5.030 4.944 4.969 219,662 +0.00(+0.00%)
Dec 02, 2003 5.015 5.020 4.955 4.969 252,611 -0.07(-1.48%)
Dec 01, 2003 4.908 5.095 4.908 5.044 442,893 +0.16(+3.36%)
Nov 28, 2003 4.807 4.917 4.807 4.880 176,278 +0.08(+1.67%)
Nov 26, 2003 4.731 4.818 4.700 4.800 202,089 +0.05(+1.00%)
Nov 25, 2003 4.540 4.753 4.540 4.753 345,693 +0.19(+4.27%)
Nov 24, 2003 4.523 4.565 4.461 4.558 306,154 +0.05(+1.17%)
Nov 21, 2003 4.449 4.532 4.449 4.505 289,954 +0.05(+1.06%)
Nov 20, 2003 4.527 4.529 4.430 4.458 399,236 -0.07(-1.45%)
Nov 19, 2003 4.520 4.565 4.480 4.523 185,889 -0.01(-0.24%)
Nov 18, 2003 4.560 4.687 4.525 4.534 333,337 +0.00(+0.00%)
Nov 17, 2003 4.562 4.651 4.443 4.534 323,452 -0.08(-1.66%)
Nov 14, 2003 4.798 4.820 4.607 4.611 264,418 -0.19(-3.91%)
Nov 13, 2003 4.738 4.804 4.700 4.798 202,089 +0.03(+0.69%)
Nov 12, 2003 4.653 4.775 4.653 4.766 209,502 +0.10(+2.23%)
Nov 11, 2003 4.715 4.736 4.618 4.662 140,858 -0.04(-0.93%)
Nov 10, 2003 4.906 4.908 4.705 4.705 366,012 -0.23(-4.58%)
Nov 07, 2003 4.824 4.968 4.824 4.931 245,747 +0.14(+2.85%)
Nov 06, 2003 4.789 4.824 4.693 4.795 191,380 +0.03(+0.53%)
Nov 05, 2003 4.913 4.913 4.764 4.769 343,222 -0.19(-3.78%)
Nov 04, 2003 4.880 4.964 4.851 4.957 235,628 +0.10(+2.06%)
Nov 03, 2003 4.762 4.891 4.762 4.857 210,875 +0.15(+3.17%)
Oct 31, 2003 4.920 4.920 4.707 4.707 234,214 -0.18(-3.65%)
Oct 30, 2003 4.918 4.918 4.807 4.886 168,865 -0.01(-0.11%)
Oct 29, 2003 4.680 4.917 4.680 4.891 193,028 +0.17(+3.51%)
Oct 28, 2003 4.680 4.698 4.623 4.725 196,048 +0.07(+1.41%)
Oct 27, 2003 4.607 4.665 4.401 4.660 535,426 +0.08(+1.83%)
Oct 24, 2003 4.505 4.593 4.416 4.576 311,371 +0.04(+0.96%)
Oct 23, 2003 4.534 4.547 4.494 4.532 223,231 -0.02(-0.36%)
Oct 22, 2003 4.607 4.620 4.534 4.549 480,785 -0.09(-2.04%)
Oct 21, 2003 4.680 4.684 4.633 4.643 219,387 -0.03(-0.58%)
Oct 20, 2003 4.598 4.664 4.556 4.671 234,489 +0.07(+1.58%)
Oct 17, 2003 4.634 4.662 4.565 4.598 174,356 +0.01(+0.24%)
Oct 16, 2003 4.623 4.643 4.562 4.587 164,472 -0.04(-0.79%)
Oct 15, 2003 4.547 4.685 4.542 4.623 330,317 +0.11(+2.46%)
Oct 14, 2003 4.361 4.532 4.379 4.512 117,244 +0.15(+3.47%)
Oct 13, 2003 4.277 4.370 4.243 4.361 128,776 +0.08(+1.96%)
Oct 10, 2003 4.234 4.332 4.234 4.277 195,224 +0.04(+1.03%)
Oct 09, 2003 4.237 4.370 4.212 4.234 185,065 +0.01(+0.26%)
Oct 08, 2003 4.272 4.277 4.205 4.223 202,912 -0.03(-0.69%)
Oct 07, 2003 4.174 4.277 4.159 4.252 170,238 +0.06(+1.39%)
Oct 06, 2003 4.188 4.208 4.179 4.194 113,675 +0.02(+0.52%)
Oct 03, 2003 4.115 4.197 4.086 4.172 200,990 +0.06(+1.42%)
Oct 02, 2003 4.061 4.130 4.048 4.114 193,302 -0.01(-0.13%)
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.