Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.75 28.19 27.33 27.99 579,996 +0.17(+0.62%)
Oct 28, 2010 28.53 29.00 27.64 27.82 468,910 -0.53(-1.88%)
Oct 27, 2010 28.38 28.46 27.18 28.35 946,329 -0.92(-3.14%)
Oct 25, 2010 28.87 29.72 28.75 29.27 407,565 +0.77(+2.70%)
Oct 22, 2010 29.16 29.27 28.40 28.50 605,422 -0.52(-1.79%)
Oct 21, 2010 29.53 29.93 28.51 29.02 710,216 -0.38(-1.30%)
Oct 20, 2010 28.94 29.75 28.90 29.40 267,915 +0.66(+2.31%)
Oct 19, 2010 29.49 29.74 28.60 28.74 465,824 -1.48(-4.91%)
Oct 18, 2010 29.99 30.27 29.65 30.22 465,484 +0.27(+0.89%)
Oct 15, 2010 29.59 30.05 28.81 29.96 1,255,799 +0.51(+1.72%)
Oct 14, 2010 29.06 29.63 28.78 29.45 684,400 +0.41(+1.43%)
Oct 13, 2010 28.38 29.47 28.38 29.04 631,714 +0.99(+3.54%)
Oct 12, 2010 27.82 28.18 27.10 28.04 362,124 -0.02(-0.06%)
Oct 11, 2010 28.26 28.45 27.97 28.06 232,845 -0.30(-1.05%)
Oct 08, 2010 28.36 28.56 27.37 28.36 450,569 +1.04(+3.80%)
Oct 07, 2010 27.54 27.54 26.84 27.32 437,230 +0.05(+0.20%)
Oct 06, 2010 27.31 27.69 27.10 27.26 358,496 -0.06(-0.23%)
Oct 05, 2010 27.43 27.96 27.04 27.33 513,488 +0.28(+1.04%)
Oct 04, 2010 26.72 27.10 26.70 27.04 509,898 +0.25(+0.93%)
Oct 01, 2010 26.79 27.11 26.44 26.79 426,571 +0.47(+1.78%)
Sep 30, 2010 27.31 27.61 26.15 26.33 605,696 -0.55(-2.03%)
Sep 29, 2010 26.36 27.20 26.24 26.87 375,481 +0.31(+1.18%)
Sep 28, 2010 27.28 27.40 26.20 26.56 759,469 -0.77(-2.80%)
Sep 27, 2010 26.86 27.83 26.86 27.33 582,291 +0.41(+1.54%)
Sep 24, 2010 26.41 27.04 26.29 26.91 428,360 +1.12(+4.33%)
Sep 23, 2010 25.83 26.36 25.64 25.79 486,454 -0.32(-1.23%)
Sep 22, 2010 25.95 26.81 25.93 26.11 449,018 +0.05(+0.18%)
Sep 21, 2010 25.89 26.26 25.60 26.07 454,957 +0.27(+1.03%)
Sep 20, 2010 26.02 26.02 25.47 25.80 725,982 -0.12(-0.45%)
Sep 17, 2010 25.92 27.06 25.92 25.92 858,785 -0.68(-2.55%)
Sep 15, 2010 26.66 26.73 26.31 26.60 238,334 -0.17(-0.64%)
Sep 14, 2010 27.01 27.21 26.55 26.77 250,690 -0.39(-1.44%)
Sep 13, 2010 26.92 27.47 26.86 27.16 400,545 +0.77(+2.93%)
Sep 10, 2010 25.95 26.61 25.94 26.39 305,365 +0.48(+1.84%)
Sep 09, 2010 26.72 26.73 25.72 25.91 266,741 -0.25(-0.96%)
Sep 08, 2010 25.71 26.42 25.71 26.16 334,623 +0.45(+1.76%)
Sep 07, 2010 25.67 26.11 25.28 25.71 296,294 -0.15(-0.57%)
Sep 03, 2010 25.92 26.15 25.46 25.86 284,596 +0.38(+1.50%)
Sep 02, 2010 25.41 25.54 24.89 25.47 248,978 -0.04(-0.15%)
Sep 01, 2010 24.65 25.54 24.60 25.51 442,681 +1.27(+5.25%)
Aug 31, 2010 24.22 24.69 23.58 24.24 1,408 +0.28(+1.17%)
Aug 30, 2010 24.34 24.44 23.84 23.96 350,757 +0.09(+0.39%)
Aug 27, 2010 23.86 24.61 23.57 23.86 549,658 -0.27(-1.10%)
Aug 26, 2010 24.25 24.81 23.91 24.13 527,742 +0.09(+0.39%)
Aug 25, 2010 24.08 24.15 23.47 24.04 713,872 -0.23(-0.96%)
Aug 24, 2010 24.15 24.63 23.79 24.27 528,535 -0.37(-1.51%)
Aug 23, 2010 26.09 26.19 24.59 24.64 818,630 -1.19(-4.60%)
Aug 20, 2010 26.16 26.16 25.29 25.83 303,743 -0.44(-1.68%)
Aug 19, 2010 26.43 27.38 25.91 26.27 568,966 -0.53(-1.97%)
Aug 18, 2010 26.19 27.00 25.77 26.80 674,007 +0.51(+1.95%)
Aug 17, 2010 25.86 26.44 25.40 26.29 445,874 +0.89(+3.52%)
Aug 16, 2010 25.09 25.68 25.00 25.40 388,492 +0.13(+0.52%)
Aug 13, 2010 25.26 25.46 24.42 25.26 679,908 +0.67(+2.72%)
Aug 12, 2010 25.09 25.21 24.42 24.60 962,848 -0.89(-3.50%)
Aug 11, 2010 26.59 26.59 25.40 25.49 597,424 -1.84(-6.74%)
Aug 10, 2010 27.41 27.55 26.62 27.33 546,325 -0.63(-2.25%)
Aug 09, 2010 28.42 28.42 27.75 27.96 388,110 -0.30(-1.04%)
Aug 06, 2010 28.25 28.41 26.81 28.25 505,232 +0.68(+2.45%)
Aug 05, 2010 27.76 28.15 27.48 27.58 336,277 -0.57(-2.01%)
Aug 04, 2010 27.63 28.16 27.14 28.15 522,646 +0.68(+2.46%)
Aug 03, 2010 28.04 28.21 27.39 27.47 476,535 -0.84(-2.96%)
Aug 02, 2010 27.88 28.56 27.51 28.31 440,148 +1.17(+4.29%)
Jul 30, 2010 27.14 27.38 26.55 27.14 721,473 -0.57(-2.05%)
Jul 29, 2010 27.78 28.73 26.84 27.71 757,127 -0.13(-0.47%)
Jul 28, 2010 28.77 29.40 27.77 27.84 809,344 -1.33(-4.55%)
Jul 27, 2010 29.90 30.18 28.87 29.17 611,572 -0.43(-1.44%)
Jul 26, 2010 28.87 29.64 28.49 29.60 567,739 +0.73(+2.53%)
Jul 23, 2010 27.60 28.92 27.11 28.87 665,350 +1.06(+3.83%)
Jul 22, 2010 27.17 28.06 27.11 27.80 424,810 +1.27(+4.77%)
Jul 21, 2010 27.04 27.70 26.31 26.54 603,680 -0.15(-0.55%)
Jul 20, 2010 24.57 26.76 24.57 26.69 518,976 +1.48(+5.89%)
Jul 19, 2010 25.44 25.91 24.85 25.20 639,549 -0.03(-0.12%)
Jul 16, 2010 25.23 26.06 25.06 25.23 525,253 -0.89(-3.39%)
Jul 15, 2010 26.94 26.95 25.96 26.12 565,299 -0.75(-2.80%)
Jul 14, 2010 26.44 27.06 26.10 26.87 743,743 +0.19(+0.73%)
Jul 13, 2010 26.87 26.94 26.44 26.68 729,984 +0.38(+1.45%)
Jul 12, 2010 27.16 27.46 26.18 26.30 448,959 -1.30(-4.73%)
Jul 09, 2010 27.60 27.88 26.73 27.60 451,413 +0.86(+3.22%)
Jul 08, 2010 26.95 26.95 26.05 26.74 727,162 +0.23(+0.85%)
Jul 07, 2010 25.27 26.55 25.16 26.51 1,012,744 +1.66(+6.69%)
Jul 06, 2010 25.95 26.20 24.57 24.85 1,050 -0.19(-0.78%)
Jul 02, 2010 25.05 25.77 24.73 25.05 442,375 -0.26(-1.04%)
Jul 01, 2010 25.45 25.92 24.23 25.31 1,019,155 -0.19(-0.73%)
Jun 30, 2010 25.87 26.68 25.41 25.50 682,564 -0.52(-2.00%)
Jun 29, 2010 27.08 27.18 25.77 26.02 956,156 -2.16(-7.66%)
Jun 25, 2010 28.18 28.35 27.38 28.18 1,757,734 +0.48(+1.74%)
Jun 24, 2010 28.39 28.53 27.60 27.70 438,703 -1.06(-3.70%)
Jun 23, 2010 28.54 29.16 28.01 28.76 716,255 +0.31(+1.09%)
Jun 22, 2010 29.77 30.30 28.36 28.45 818,261 -1.31(-4.41%)
Jun 21, 2010 30.19 31.43 29.50 29.76 830,563 +0.21(+0.71%)
Jun 18, 2010 29.55 29.90 29.41 29.55 1,413,768 -0.03(-0.11%)
Jun 17, 2010 29.73 29.81 28.91 29.58 726,682 -0.19(-0.63%)
Jun 16, 2010 30.23 30.38 29.64 29.77 1,480,223 -1.04(-3.38%)
Jun 15, 2010 30.81 31.16 30.26 30.81 1,125,670 +0.23(+0.76%)
Jun 14, 2010 30.84 31.77 30.44 30.58 1,286,170 +0.30(+0.97%)
Jun 11, 2010 28.04 30.42 27.94 30.28 1,102,661 +1.76(+6.15%)
Jun 10, 2010 27.90 28.54 27.90 28.53 828,324 +1.37(+5.06%)
Jun 09, 2010 26.85 27.88 26.84 27.15 1,102,107 +0.38(+1.42%)
Jun 08, 2010 26.74 26.98 26.04 26.77 1,158 +0.27(+1.03%)
Jun 07, 2010 27.63 27.94 26.47 26.50 621,063 -0.93(-3.40%)
Jun 04, 2010 27.43 28.95 27.20 27.43 782,980 -1.94(-6.61%)
Jun 03, 2010 29.79 30.10 28.56 29.37 889,418 -0.54(-1.79%)
Jun 02, 2010 28.35 29.92 28.20 29.91 1,639 +1.76(+6.23%)
Jun 01, 2010 29.71 29.99 28.14 28.15 895,041 -2.07(-6.84%)
May 28, 2010 30.22 30.97 29.71 30.22 637,191 -0.71(-2.29%)
May 27, 2010 30.04 30.93 29.89 30.93 735,833 +1.78(+6.10%)
May 26, 2010 29.81 30.46 28.85 29.15 808,691 -0.17(-0.58%)
May 25, 2010 27.56 29.37 26.90 29.32 1,277,722 +0.49(+1.70%)
May 24, 2010 28.42 30.27 28.09 28.83 1,262,388 +0.61(+2.17%)
May 21, 2010 26.05 28.64 25.64 28.22 1,263,592 +1.45(+5.43%)
May 20, 2010 27.72 28.08 26.74 26.76 1,014,056 -2.02(-7.02%)
May 19, 2010 28.69 29.36 27.84 28.78 813,611 -0.18(-0.62%)
May 18, 2010 29.76 30.17 28.87 28.96 1,099,977 -0.21(-0.72%)
May 17, 2010 30.56 30.56 28.53 29.17 1,237,815 -1.23(-4.04%)
May 14, 2010 30.40 31.60 29.75 30.40 787,880 -1.58(-4.93%)
May 13, 2010 32.11 33.41 31.67 31.97 664,010 -0.14(-0.44%)
May 12, 2010 30.97 32.22 30.86 32.11 654,073 +1.29(+4.18%)
May 11, 2010 31.56 31.77 30.75 30.83 798,597 -0.80(-2.53%)
May 10, 2010 31.72 31.77 31.07 31.63 1,057,915 +1.76(+5.90%)
May 07, 2010 28.95 30.38 27.76 29.86 2,063,297 +0.85(+2.95%)
May 06, 2010 29.23 31.03 26.80 29.01 1,423,901 -0.06(-0.21%)
May 05, 2010 29.09 29.92 29.05 29.07 1,088,930 -0.91(-3.03%)
May 04, 2010 30.07 30.31 29.21 29.98 909,093 -0.90(-2.92%)
May 03, 2010 30.66 31.21 29.92 30.88 723,222 +0.38(+1.25%)
Apr 30, 2010 31.56 31.72 30.44 30.50 573,562 -0.94(-2.99%)
Apr 29, 2010 31.28 31.83 31.05 31.44 864,626 +0.61(+1.96%)
Apr 28, 2010 31.05 31.29 30.10 30.83 946,032 +0.15(+0.50%)
Apr 27, 2010 32.92 32.98 30.63 30.68 1,240,840 -2.03(-6.22%)
Apr 26, 2010 33.14 33.43 32.45 32.71 791,836 -0.16(-0.49%)
Apr 23, 2010 32.24 32.94 32.16 32.87 632,359 +0.74(+2.31%)
Apr 22, 2010 30.76 32.27 30.73 32.13 893,024 +0.76(+2.42%)
Apr 21, 2010 30.80 31.64 30.38 31.37 1,143,752 +2.04(+6.96%)
Apr 20, 2010 28.73 29.40 28.42 29.33 671,146 +0.77(+2.71%)
Apr 19, 2010 29.63 29.79 28.02 28.56 960,614 -1.35(-4.50%)
Apr 16, 2010 30.40 30.89 29.69 29.91 934,597 -0.83(-2.69%)
Apr 15, 2010 30.95 31.43 30.66 30.73 552,217 -0.39(-1.24%)
Apr 14, 2010 30.34 31.51 30.04 31.12 878,670 +1.07(+3.58%)
Apr 13, 2010 29.62 30.16 29.30 30.04 583,046 +0.43(+1.44%)
Apr 12, 2010 30.09 30.24 29.41 29.62 650,129 -0.25(-0.83%)
Apr 09, 2010 29.85 30.23 29.43 29.87 393,423 +0.10(+0.34%)
Apr 08, 2010 29.36 29.90 29.02 29.77 586,847 +0.14(+0.47%)
Apr 07, 2010 29.46 29.83 29.22 29.63 840,757 -0.10(-0.34%)
Apr 06, 2010 29.05 29.84 28.89 29.73 885,676 +0.66(+2.26%)
Apr 05, 2010 29.04 29.43 28.80 29.07 662,589 +0.25(+0.86%)
Apr 01, 2010 28.87 28.82 28.82 28.82 483,221 +0.53(+1.86%)
Mar 31, 2010 28.87 30.01 28.13 28.30 1,133,687 +0.32(+1.13%)
Mar 30, 2010 28.33 28.65 27.45 27.98 515,674 -0.26(-0.93%)
Mar 29, 2010 27.68 28.41 27.55 28.24 928,267 +0.96(+3.51%)
Mar 26, 2010 26.65 27.45 26.36 27.28 773,413 +0.89(+3.37%)
Mar 25, 2010 27.64 27.83 26.29 26.40 770,963 -0.93(-3.40%)
Mar 24, 2010 27.90 28.03 27.17 27.32 865,852 -0.87(-3.07%)
Mar 23, 2010 27.10 28.27 26.83 28.19 939,490 +1.06(+3.90%)
Mar 22, 2010 26.87 27.41 26.68 27.13 913,461 -0.09(-0.34%)
Mar 19, 2010 26.54 27.55 26.48 27.22 2,033,958 +0.87(+3.32%)
Mar 18, 2010 27.08 27.18 26.29 26.35 608,283 -0.87(-3.18%)
Mar 17, 2010 27.18 27.73 27.16 27.21 488,142 +0.17(+0.63%)
Mar 16, 2010 26.26 27.15 26.16 27.04 638,319 +0.94(+3.61%)
Mar 15, 2010 25.93 26.14 25.83 26.10 715,544 -0.76(-2.82%)
Mar 12, 2010 26.00 26.94 25.86 26.86 959,604 +1.04(+4.01%)
Mar 11, 2010 25.29 26.16 24.92 25.82 632,775 +0.36(+1.43%)
Mar 10, 2010 25.45 25.93 25.02 25.46 495,677 -0.03(-0.12%)
Mar 09, 2010 25.25 25.80 25.25 25.49 488,203 -0.02(-0.06%)
Mar 08, 2010 25.27 25.54 24.99 25.51 414,053 +0.22(+0.89%)
Mar 05, 2010 25.00 25.40 24.89 25.28 491,473 +0.57(+2.32%)
Mar 04, 2010 24.86 25.21 24.47 24.71 315,299 -0.05(-0.22%)
Mar 03, 2010 24.40 25.47 24.40 24.76 541,078 +0.29(+1.20%)
Mar 02, 2010 24.15 24.90 24.04 24.47 471,578 +0.47(+1.97%)
Mar 01, 2010 23.11 24.01 23.03 24.00 537,163 +0.90(+3.92%)
Feb 26, 2010 22.82 23.19 22.45 23.09 483,243 +0.15(+0.67%)
Feb 25, 2010 22.20 23.06 21.90 22.94 595,120 +0.28(+1.23%)
Feb 24, 2010 23.14 23.40 22.47 22.66 653,789 -0.44(-1.91%)
Feb 23, 2010 23.58 23.90 22.80 23.10 521,161 -0.72(-3.02%)
Feb 22, 2010 24.39 24.39 23.64 23.82 605,783 -0.21(-0.87%)
Feb 19, 2010 23.75 24.43 23.49 24.03 420,486 +0.17(+0.71%)
Feb 18, 2010 23.31 23.97 23.29 23.86 573,300 +0.49(+2.12%)
Feb 17, 2010 23.51 23.74 23.22 23.36 890,089 -0.12(-0.49%)
Feb 16, 2010 22.23 23.48 21.99 23.48 742,770 +1.70(+7.81%)
Feb 12, 2010 21.45 21.78 21.78 21.78 718,106 -0.05(-0.21%)
Feb 11, 2010 21.19 22.22 21.11 21.83 736,916 +0.78(+3.71%)
Feb 10, 2010 21.59 21.62 20.91 21.05 579,741 -0.63(-2.92%)
Feb 09, 2010 20.91 21.93 20.91 21.68 730,634 +1.16(+5.65%)
Feb 08, 2010 20.82 21.39 20.40 20.52 454,552 -0.34(-1.63%)
Feb 05, 2010 20.54 20.98 19.87 20.86 990,905 +0.26(+1.28%)
Feb 04, 2010 21.81 21.81 20.46 20.60 822,995 -1.48(-6.72%)
Feb 03, 2010 22.57 22.85 21.93 22.08 532,851 -0.59(-2.59%)
Feb 02, 2010 22.38 22.85 22.11 22.67 604,232 +0.99(+4.56%)
Feb 01, 2010 20.86 22.29 20.77 21.68 849,269 +0.96(+4.63%)
Jan 29, 2010 21.37 21.97 20.57 20.72 781,732 -0.34(-1.62%)
Jan 28, 2010 22.07 22.37 21.06 21.06 642,956 -0.97(-4.39%)
Jan 27, 2010 22.07 22.42 20.74 22.03 1,333,310 -0.07(-0.31%)
Jan 26, 2010 22.25 23.29 21.58 22.10 1,134,266 -0.25(-1.10%)
Jan 25, 2010 22.78 23.08 22.13 22.34 1,056,036 -0.12(-0.55%)
Jan 22, 2010 23.04 24.09 21.98 22.47 865,297 -0.91(-3.88%)
Jan 21, 2010 23.89 24.15 23.08 23.37 1,710,925 -0.44(-1.84%)
Jan 20, 2010 23.79 23.89 23.12 23.81 633,704 -0.18(-0.74%)
Jan 19, 2010 23.03 24.01 23.03 23.99 447,022 +0.94(+4.07%)
Jan 15, 2010 23.43 23.05 23.05 23.05 657,492 -0.51(-2.15%)
Jan 14, 2010 23.31 23.79 23.31 23.56 381,340 +0.05(+0.23%)
Jan 13, 2010 23.43 23.71 22.73 23.50 445,620 +0.15(+0.62%)
Jan 12, 2010 24.13 24.13 23.10 23.36 691,082 -1.04(-4.28%)
Jan 11, 2010 24.66 25.38 23.97 24.40 657,514 +0.08(+0.32%)
Jan 08, 2010 23.90 24.50 23.63 24.32 856,234 +0.65(+2.72%)
Jan 07, 2010 23.76 23.92 23.16 23.68 961,897 +0.18(+0.75%)
Jan 06, 2010 22.57 23.74 22.37 23.50 1,138,831 +0.88(+3.91%)
Jan 05, 2010 21.90 22.83 21.65 22.62 1,547,174 +0.99(+4.58%)
Jan 04, 2010 21.16 22.09 21.16 21.63 624,928 +0.93(+4.49%)
Dec 31, 2009 21.42 20.70 20.70 20.70 391,631 -0.65(-3.02%)
Dec 30, 2009 21.01 21.63 21.01 21.34 483,969 +0.12(+0.58%)
Dec 29, 2009 21.24 21.44 21.02 21.22 352,297 +0.14(+0.66%)
Dec 28, 2009 21.51 21.67 20.99 21.08 407,075 -0.35(-1.61%)
Dec 24, 2009 21.47 21.64 21.25 21.43 169,992 +0.09(+0.43%)
Dec 23, 2009 20.54 21.47 20.49 21.34 482,969 +0.72(+3.50%)
Dec 22, 2009 20.13 20.68 19.58 20.61 640,304 +0.57(+2.84%)
Dec 21, 2009 19.77 20.19 19.72 20.05 410,476 +0.51(+2.59%)
Dec 18, 2009 19.67 20.19 19.09 19.54 1,106,872 +0.08(+0.39%)
Dec 17, 2009 19.12 19.69 18.80 19.46 471,734 -0.19(-0.98%)
Dec 16, 2009 20.07 20.35 19.38 19.65 775,616 -0.30(-1.50%)
Dec 15, 2009 20.12 20.38 19.88 19.95 727,778 -0.44(-2.15%)
Dec 14, 2009 20.63 20.78 20.34 20.39 697,377 +0.37(+1.84%)
Dec 11, 2009 19.74 20.31 19.49 20.02 759,755 +0.50(+2.56%)
Dec 10, 2009 19.57 20.16 19.42 19.52 641,037 +0.12(+0.63%)
Dec 09, 2009 18.66 19.57 18.32 19.40 715,869 +0.65(+3.48%)
Dec 08, 2009 18.66 19.20 18.23 18.75 885,407 -0.06(-0.33%)
Dec 07, 2009 18.06 18.95 17.93 18.81 665,929 +0.67(+3.68%)
Dec 04, 2009 18.16 18.85 17.33 18.14 866,878 +0.18(+0.98%)
Dec 03, 2009 18.43 18.43 17.68 17.97 540,554 -0.31(-1.72%)
Dec 02, 2009 18.10 18.40 17.91 18.28 736,838 +0.19(+1.06%)
Dec 01, 2009 18.07 18.50 17.96 18.09 640,175 +0.28(+1.60%)
Nov 30, 2009 18.17 18.26 17.51 17.80 883,486 -0.32(-1.78%)
Nov 27, 2009 17.96 18.35 17.87 18.13 315,478 -0.84(-4.41%)
Nov 25, 2009 18.86 18.99 18.66 18.96 575,771 +0.21(+1.15%)
Nov 24, 2009 18.58 18.80 18.26 18.75 451,029 +0.17(+0.91%)
Nov 23, 2009 18.78 19.43 18.48 18.58 527,416 +0.22(+1.17%)
Nov 20, 2009 18.36 18.45 17.67 18.36 506,554 -0.08(-0.42%)
Nov 19, 2009 18.46 18.57 17.77 18.44 650,574 -0.24(-1.27%)
Nov 18, 2009 18.45 19.06 18.39 18.68 873,447 +0.30(+1.63%)
Nov 17, 2009 18.11 18.42 18.05 18.38 545,112 +0.12(+0.63%)
Nov 16, 2009 17.34 18.42 17.26 18.26 760,796 +1.16(+6.78%)
Nov 13, 2009 17.05 17.32 16.74 17.10 577,428 +0.19(+1.14%)
Nov 12, 2009 17.54 17.67 16.75 16.91 427,300 -0.68(-3.88%)
Nov 11, 2009 17.61 18.00 17.28 17.60 485,005 +0.22(+1.28%)
Nov 10, 2009 17.51 17.84 17.09 17.37 392,551 -0.28(-1.61%)
Nov 09, 2009 17.38 17.83 17.29 17.66 577,812 +0.54(+3.14%)
Nov 06, 2009 16.87 17.66 16.68 17.12 440,986 +0.09(+0.54%)
Nov 05, 2009 16.38 17.06 16.18 17.03 871,206 +0.81(+4.97%)
Nov 04, 2009 16.56 16.91 16.11 16.22 863,910 -0.18(-1.12%)
Nov 03, 2009 15.69 16.56 15.45 16.41 758,892 +0.41(+2.54%)
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.