Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 23.18 23.32 22.63 22.63 545,923 -0.76(-3.25%)
Sep 30, 2009 24.07 24.15 23.12 23.39 705,069 -0.56(-2.34%)
Sep 29, 2009 24.15 24.60 23.81 23.95 697,441 -0.34(-1.40%)
Sep 28, 2009 23.98 24.43 23.69 24.29 321,121 +0.38(+1.59%)
Sep 25, 2009 24.46 24.68 23.74 23.91 596,085 -0.56(-2.29%)
Sep 24, 2009 25.31 25.66 24.29 24.47 879,026 -0.72(-2.86%)
Sep 23, 2009 25.35 26.11 25.13 25.19 637,733 -0.13(-0.51%)
Sep 22, 2009 24.71 25.78 24.71 25.32 515,783 +0.90(+3.69%)
Sep 21, 2009 24.67 24.84 23.71 24.42 572,369 -0.68(-2.71%)
Sep 18, 2009 25.53 25.53 24.36 25.10 874,222 -0.29(-1.14%)
Sep 17, 2009 25.59 26.30 25.19 25.39 516,656 +0.18(+0.71%)
Sep 16, 2009 24.94 26.12 24.54 25.21 765,694 +0.57(+2.31%)
Sep 15, 2009 24.24 25.04 23.81 24.64 699,995 +0.31(+1.27%)
Sep 14, 2009 23.15 24.40 22.70 24.33 606,147 +0.74(+3.14%)
Sep 11, 2009 23.60 24.15 23.50 23.59 652,592 -0.04(-0.17%)
Sep 10, 2009 22.49 23.75 22.00 23.63 608,840 +1.34(+6.01%)
Sep 09, 2009 22.80 22.80 21.97 22.29 385,813 -0.28(-1.24%)
Sep 08, 2009 21.45 22.74 21.43 22.57 742,458 +1.65(+7.89%)
Sep 04, 2009 20.61 20.95 20.25 20.92 363,291 +0.38(+1.85%)
Sep 03, 2009 20.59 20.85 20.01 20.54 392,371 +0.37(+1.83%)
Sep 02, 2009 20.06 20.60 19.94 20.17 337,376 -0.04(-0.20%)
Sep 01, 2009 21.21 21.90 20.10 20.21 672,882 -1.10(-5.16%)
Aug 31, 2009 21.41 21.57 20.90 21.31 622,174 -0.44(-2.02%)
Aug 28, 2009 21.83 22.00 21.01 21.75 771,581 +0.30(+1.40%)
Aug 27, 2009 20.21 21.45 19.83 21.45 1,298,419 +1.48(+7.41%)
Aug 26, 2009 19.55 20.05 19.25 19.97 506,388 +0.33(+1.68%)
Aug 25, 2009 20.36 20.49 19.58 19.64 669,861 -0.60(-2.96%)
Aug 24, 2009 19.96 20.55 19.89 20.24 685,388 +0.47(+2.38%)
Aug 21, 2009 19.27 19.91 19.14 19.77 560,507 +0.78(+4.11%)
Aug 20, 2009 18.70 19.16 18.59 18.99 287,128 +0.27(+1.44%)
Aug 19, 2009 18.00 18.98 17.86 18.72 367,434 +0.36(+1.96%)
Aug 18, 2009 18.18 18.62 18.03 18.36 304,705 +0.31(+1.72%)
Aug 17, 2009 18.81 18.81 17.90 18.05 529,852 -1.19(-6.19%)
Aug 14, 2009 19.59 19.59 18.86 19.24 377,950 -0.31(-1.59%)
Aug 13, 2009 19.39 19.80 19.29 19.55 406,607 +0.40(+2.09%)
Aug 12, 2009 18.50 19.56 18.50 19.15 465,943 +0.37(+1.97%)
Aug 11, 2009 18.79 19.11 18.38 18.78 497,256 -0.38(-1.98%)
Aug 10, 2009 19.55 19.76 18.89 19.16 415,301 -0.59(-2.99%)
Aug 07, 2009 19.61 19.99 19.17 19.75 558,601 +0.56(+2.92%)
Aug 06, 2009 19.52 19.63 18.85 19.19 694,643 -0.17(-0.88%)
Aug 05, 2009 19.13 19.61 19.00 19.36 785,370 -0.03(-0.15%)
Aug 04, 2009 19.22 19.42 18.86 19.39 1,139,903 +0.05(+0.26%)
Aug 03, 2009 19.08 19.54 18.89 19.34 1,521,556 +0.65(+3.48%)
Jul 31, 2009 17.91 18.73 17.91 18.69 951,537 +0.64(+3.55%)
Jul 30, 2009 17.11 18.95 16.62 18.05 1,177,405 +0.76(+4.40%)
Jul 29, 2009 17.78 17.78 16.95 17.29 1,011,243 -0.71(-3.94%)
Jul 28, 2009 18.18 18.39 17.74 18.00 601,816 -0.55(-2.96%)
Jul 27, 2009 18.70 18.77 18.24 18.55 363,916 +0.16(+0.87%)
Jul 24, 2009 18.16 18.71 17.91 18.39 2,415 +0.16(+0.88%)
Jul 23, 2009 18.08 18.87 18.07 18.23 787,974 +0.21(+1.17%)
Jul 22, 2009 18.71 18.76 17.54 18.02 1,131,949 -0.97(-5.11%)
Jul 21, 2009 19.75 19.99 18.50 18.99 490,553 -0.48(-2.47%)
Jul 20, 2009 19.06 19.56 18.91 19.47 404,507 +0.79(+4.23%)
Jul 17, 2009 18.79 19.04 18.25 18.68 434,848 -0.18(-0.95%)
Jul 16, 2009 17.92 19.01 17.92 18.86 626,543 +0.86(+4.78%)
Jul 15, 2009 17.81 18.42 17.69 18.00 886,206 +0.65(+3.75%)
Jul 14, 2009 17.35 17.72 17.19 17.35 643,903 +0.05(+0.29%)
Jul 13, 2009 16.87 17.39 16.84 17.30 711,231 +0.43(+2.55%)
Jul 10, 2009 16.89 17.12 16.52 16.87 603,770 -0.21(-1.23%)
Jul 09, 2009 17.50 17.63 17.00 17.08 676,144 -0.10(-0.58%)
Jul 08, 2009 18.07 18.09 16.53 17.18 1,073,328 -0.76(-4.24%)
Jul 07, 2009 18.76 18.76 17.64 17.94 1,044,036 -0.77(-4.12%)
Jul 06, 2009 19.62 19.62 18.07 18.71 1,164,795 -1.35(-6.73%)
Jul 02, 2009 20.41 20.71 20.03 20.06 694,809 -0.83(-3.97%)
Jul 01, 2009 21.07 22.17 20.82 20.89 511,515 +0.08(+0.38%)
Jun 30, 2009 21.07 21.22 20.55 20.81 534,361 -0.03(-0.14%)
Jun 29, 2009 20.25 21.33 20.11 20.84 731,961 +0.60(+2.96%)
Jun 26, 2009 20.33 20.47 19.86 20.24 547,172 -0.15(-0.74%)
Jun 25, 2009 19.67 20.44 19.64 20.39 416,659 +0.87(+4.46%)
Jun 24, 2009 19.68 20.22 19.29 19.52 383,936 +0.31(+1.61%)
Jun 23, 2009 19.33 19.69 18.69 19.21 801,096 +0.06(+0.31%)
Jun 22, 2009 20.91 20.91 19.13 19.15 512,530 -1.91(-9.07%)
Jun 19, 2009 21.28 21.35 20.85 21.06 531,705 +0.26(+1.25%)
Jun 18, 2009 20.73 21.17 20.19 20.80 367,513 +0.20(+0.97%)
Jun 17, 2009 20.96 21.16 20.17 20.60 647,006 -0.62(-2.92%)
Jun 16, 2009 22.47 22.80 20.87 21.22 585,596 -0.88(-3.98%)
Jun 15, 2009 23.10 23.10 21.42 22.10 814,379 -1.49(-6.32%)
Jun 12, 2009 23.96 24.08 23.24 23.59 612,874 -0.69(-2.84%)
Jun 11, 2009 24.68 25.25 24.20 24.28 734,194 -0.46(-1.86%)
Jun 10, 2009 24.73 25.07 23.95 24.74 392,386 +0.35(+1.44%)
Jun 09, 2009 23.86 24.82 23.57 24.39 565,318 +0.73(+3.09%)
Jun 08, 2009 23.50 23.79 23.16 23.66 567,125 -0.80(-3.27%)
Jun 05, 2009 24.18 24.69 23.80 24.46 985,399 +0.71(+2.99%)
Jun 04, 2009 23.39 23.92 23.19 23.75 657,810 +0.52(+2.24%)
Jun 03, 2009 23.54 23.81 22.77 23.23 634,528 -0.71(-2.97%)
Jun 02, 2009 23.78 24.29 23.25 23.94 1,072,049 +0.20(+0.84%)
Jun 01, 2009 22.95 24.09 22.64 23.74 714,391 +1.26(+5.60%)
May 29, 2009 22.49 22.57 21.98 22.48 687,576 +0.57(+2.60%)
May 28, 2009 22.07 22.17 21.21 21.91 532,798 +0.36(+1.67%)
May 27, 2009 22.23 22.75 21.53 21.55 1,130,965 -0.78(-3.49%)
May 26, 2009 20.92 22.43 20.92 22.33 451,849 +1.09(+5.13%)
May 22, 2009 21.17 21.89 20.92 21.24 366,677 +0.29(+1.38%)
May 21, 2009 21.30 21.53 20.38 20.95 577,034 -0.78(-3.59%)
May 20, 2009 21.43 22.45 21.23 21.73 873,729 +0.53(+2.50%)
May 19, 2009 20.62 21.91 20.54 21.20 656,785 +0.56(+2.71%)
May 18, 2009 19.74 20.68 19.43 20.64 631,195 +1.16(+5.95%)
May 15, 2009 19.60 20.04 19.22 19.48 633,505 -0.20(-1.02%)
May 14, 2009 19.53 20.13 18.50 19.68 764,104 +0.17(+0.87%)
May 13, 2009 20.38 20.88 19.10 19.51 988,898 -1.57(-7.45%)
May 12, 2009 21.57 21.63 20.31 21.08 828,190 -0.25(-1.17%)
May 11, 2009 21.74 21.74 20.90 21.33 747,711 -0.90(-4.05%)
May 08, 2009 21.94 22.72 21.56 22.23 475,670 +0.64(+2.96%)
May 07, 2009 23.18 23.29 21.12 21.59 650,117 -0.86(-3.83%)
May 06, 2009 22.61 23.24 22.01 22.45 564,913 +0.07(+0.31%)
May 05, 2009 22.41 22.60 21.43 22.38 693,818 -0.09(-0.40%)
May 04, 2009 20.94 22.47 20.94 22.47 654,906 +1.79(+8.66%)
May 01, 2009 20.59 21.11 20.03 20.68 539,512 +0.01(+0.05%)
Apr 30, 2009 20.23 21.37 19.74 20.67 785,945 +1.01(+5.14%)
Apr 29, 2009 19.00 19.78 18.40 19.66 811,465 +0.90(+4.80%)
Apr 28, 2009 18.06 19.43 18.00 18.76 1,017,787 +0.27(+1.46%)
Apr 27, 2009 18.98 19.44 18.45 18.49 950,609 -0.83(-4.30%)
Apr 24, 2009 18.37 19.46 18.22 19.32 655,412 +1.08(+5.92%)
Apr 23, 2009 18.05 18.48 17.87 18.24 752,455 +0.22(+1.22%)
Apr 22, 2009 17.56 18.80 17.39 18.02 1,081,472 +0.21(+1.18%)
Apr 21, 2009 16.86 18.10 16.86 17.81 1,009,826 +0.75(+4.40%)
Apr 20, 2009 18.00 18.00 16.85 17.06 738,313 -0.97(-5.38%)
Apr 17, 2009 17.58 18.15 17.52 18.03 540,272 +0.53(+3.03%)
Apr 16, 2009 17.03 17.77 16.59 17.50 668,990 +0.58(+3.43%)
Apr 15, 2009 16.77 16.99 16.25 16.92 436,188 +0.07(+0.42%)
Apr 14, 2009 17.10 17.61 16.75 16.85 658,513 -0.49(-2.83%)
Apr 13, 2009 16.59 17.45 16.37 17.34 568,676 +0.47(+2.79%)
Apr 09, 2009 15.60 16.88 15.60 16.87 620,068 +1.34(+8.63%)
Apr 08, 2009 15.06 15.54 14.85 15.53 370,706 +0.64(+4.30%)
Apr 07, 2009 15.57 15.57 14.86 14.89 627,290 -1.04(-6.53%)
Apr 06, 2009 15.74 15.96 15.45 15.93 461,139 -0.06(-0.38%)
Apr 03, 2009 15.75 16.24 15.43 15.99 518,439 +0.37(+2.37%)
Apr 02, 2009 14.90 15.94 14.80 15.62 615,896 +1.20(+8.32%)
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.