Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

80.76 +1.85 (+2.34%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.757 8.282 7.757 8.236 1,946,480 +0.42(+5.34%)
Jul 29, 2004 7.718 7.853 7.565 7.818 1,589,347 +0.13(+1.67%)
Jul 28, 2004 7.483 7.717 7.387 7.690 1,143,191 +0.21(+2.79%)
Jul 27, 2004 7.048 7.805 7.029 7.481 3,224,379 +0.40(+5.68%)
Jul 26, 2004 6.541 7.086 6.539 7.079 2,828,348 +0.82(+13.03%)
Jul 23, 2004 6.349 6.407 6.167 6.263 855,762 +0.08(+1.36%)
Jul 22, 2004 6.339 6.395 6.119 6.179 785,536 -0.22(-3.41%)
Jul 21, 2004 6.301 6.433 6.301 6.397 647,695 -0.03(-0.51%)
Jul 20, 2004 6.403 6.460 6.307 6.429 397,075 +0.03(+0.42%)
Jul 19, 2004 6.422 6.437 6.324 6.403 283,513 -0.04(-0.59%)
Jul 16, 2004 6.416 6.514 6.408 6.441 335,987 +0.01(+0.18%)
Jul 15, 2004 6.338 6.487 6.320 6.429 249,053 +0.09(+1.42%)
Jul 14, 2004 6.261 6.443 6.179 6.339 311,708 +0.09(+1.38%)
Jul 13, 2004 5.995 6.272 5.995 6.253 310,141 +0.26(+4.31%)
Jul 12, 2004 6.085 6.085 5.924 5.995 355,305 -0.09(-1.48%)
Jul 09, 2004 6.169 6.211 5.997 6.085 267,327 -0.07(-1.15%)
Jul 08, 2004 6.372 6.372 6.154 6.156 180,916 -0.24(-3.69%)
Jul 07, 2004 6.368 6.435 6.313 6.391 235,478 +0.02(+0.36%)
Jul 06, 2004 6.443 6.445 6.320 6.368 274,637 -0.08(-1.19%)
Jul 02, 2004 6.426 6.520 6.420 6.445 161,858 +0.00(+0.00%)
Jul 01, 2004 6.497 6.497 6.374 6.445 265,500 -0.08(-1.17%)
Jun 30, 2004 6.466 6.521 6.407 6.521 238,610 +0.06(+0.86%)
Jun 29, 2004 6.309 6.502 6.309 6.466 373,319 +0.14(+2.18%)
Jun 28, 2004 6.382 6.416 6.278 6.328 252,969 -0.09(-1.37%)
Jun 25, 2004 6.171 6.416 6.171 6.416 392,637 +0.26(+4.20%)
Jun 24, 2004 6.225 6.320 6.135 6.158 262,889 -0.13(-2.13%)
Jun 23, 2004 6.100 6.362 6.100 6.292 315,885 +0.15(+2.50%)
Jun 22, 2004 6.090 6.146 6.002 6.138 154,026 +0.02(+0.38%)
Jun 21, 2004 6.186 6.186 6.090 6.115 201,540 -0.06(-0.90%)
Jun 18, 2004 6.089 6.171 6.039 6.171 315,102 +0.08(+1.35%)
Jun 17, 2004 6.052 6.123 5.916 6.089 271,243 +0.04(+0.60%)
Jun 16, 2004 5.991 6.052 5.918 6.052 228,690 +0.09(+1.51%)
Jun 15, 2004 5.842 6.014 5.842 5.962 396,553 +0.19(+3.35%)
Jun 14, 2004 5.928 5.933 5.730 5.769 217,725 -0.18(-3.09%)
Jun 10, 2004 5.861 6.020 5.861 5.953 281,164 +0.09(+1.47%)
Jun 09, 2004 6.004 6.014 5.861 5.866 349,040 -0.17(-2.76%)
Jun 08, 2004 6.023 6.033 5.897 6.033 168,907 -0.02(-0.35%)
Jun 07, 2004 5.842 6.069 5.842 6.054 211,982 +0.26(+4.46%)
Jun 04, 2004 5.707 5.889 5.667 5.796 185,354 +0.16(+2.75%)
Jun 03, 2004 5.845 5.845 5.640 5.640 278,292 -0.20(-3.51%)
Jun 02, 2004 5.985 5.987 5.828 5.845 401,513 -0.19(-3.11%)
Jun 01, 2004 5.822 6.043 5.822 6.033 370,708 +0.21(+3.55%)
May 28, 2004 5.799 5.851 5.750 5.826 162,119 +0.01(+0.13%)
May 27, 2004 5.746 5.882 5.724 5.819 364,965 +0.07(+1.27%)
May 26, 2004 5.803 5.828 5.730 5.746 381,411 +0.01(+0.20%)
May 25, 2004 5.430 5.748 5.422 5.734 526,040 +0.27(+5.02%)
May 24, 2004 5.418 5.526 5.363 5.460 213,809 +0.03(+0.53%)
May 21, 2004 5.363 5.497 5.326 5.432 189,009 +0.12(+2.20%)
May 20, 2004 5.334 5.451 5.278 5.315 247,487 -0.03(-0.57%)
May 19, 2004 5.382 5.593 5.332 5.345 415,872 +0.05(+1.01%)
May 18, 2004 5.123 5.305 5.066 5.292 352,695 +0.22(+4.26%)
May 17, 2004 5.171 5.171 5.028 5.075 341,208 -0.09(-1.82%)
May 14, 2004 5.123 5.232 5.056 5.169 284,557 +0.04(+0.71%)
May 13, 2004 5.219 5.238 5.095 5.133 254,274 -0.11(-2.19%)
May 12, 2004 5.171 5.259 5.054 5.248 628,115 +0.09(+1.82%)
May 11, 2004 5.075 5.183 5.029 5.154 368,880 +0.20(+4.02%)
May 10, 2004 5.077 5.135 4.932 4.955 673,279 -0.10(-2.01%)
May 07, 2004 5.171 5.324 5.056 5.056 621,589 -0.11(-2.22%)
May 06, 2004 5.449 5.449 5.095 5.171 565,460 -0.34(-6.09%)
May 05, 2004 5.508 5.571 5.420 5.506 367,575 +0.00(+0.00%)
May 04, 2004 5.267 5.637 5.267 5.506 450,593 +0.26(+5.00%)
May 03, 2004 5.261 5.321 5.058 5.244 413,261 +0.01(+0.26%)
Apr 30, 2004 5.357 5.380 5.160 5.231 509,332 -0.11(-1.97%)
Apr 29, 2004 5.518 5.545 5.246 5.336 498,628 -0.20(-3.63%)
Apr 28, 2004 5.899 5.905 5.476 5.537 813,469 -0.35(-5.95%)
Apr 27, 2004 5.968 6.313 5.809 5.887 635,947 -0.03(-0.55%)
Apr 26, 2004 6.123 6.171 5.899 5.920 267,327 -0.16(-2.65%)
Apr 23, 2004 6.320 6.320 5.899 6.081 561,022 +0.09(+1.44%)
Apr 22, 2004 5.669 6.104 5.669 5.995 444,589 +0.39(+7.01%)
Apr 21, 2004 5.707 5.707 5.571 5.602 508,288 +0.04(+0.79%)
Apr 20, 2004 5.803 5.832 5.550 5.558 209,894 -0.23(-3.91%)
Apr 19, 2004 5.866 5.889 5.750 5.784 223,991 -0.10(-1.72%)
Apr 16, 2004 5.746 5.887 5.652 5.886 381,150 +0.14(+2.43%)
Apr 15, 2004 5.834 5.958 5.650 5.746 376,973 -0.04(-0.70%)
Apr 14, 2004 5.968 5.968 5.698 5.786 449,810 -0.18(-3.02%)
Apr 13, 2004 6.196 6.213 5.960 5.966 331,810 -0.27(-4.27%)
Apr 12, 2004 6.286 6.292 6.182 6.232 206,761 -0.05(-0.85%)
Apr 08, 2004 6.389 6.416 6.263 6.286 267,066 -0.08(-1.29%)
Apr 07, 2004 6.397 6.397 6.261 6.368 161,858 -0.05(-0.78%)
Apr 06, 2004 6.428 6.458 6.326 6.418 260,279 -0.01(-0.15%)
Apr 05, 2004 6.418 6.502 6.334 6.428 326,849 +0.01(+0.15%)
Apr 02, 2004 6.330 6.493 6.330 6.418 351,389 +0.15(+2.45%)
Apr 01, 2004 6.272 6.384 6.240 6.265 374,885 -0.03(-0.52%)
Mar 31, 2004 6.292 6.320 6.215 6.297 263,150 -0.03(-0.54%)
Mar 30, 2004 6.244 6.339 6.205 6.332 261,584 +0.06(+0.95%)
Mar 29, 2004 6.004 6.272 6.004 6.272 722,881 +0.31(+5.14%)
Mar 26, 2004 5.813 6.014 5.782 5.966 336,770 +0.20(+3.49%)
Mar 25, 2004 5.727 5.859 5.727 5.765 368,097 +0.07(+1.21%)
Mar 24, 2004 5.851 5.861 5.583 5.696 301,265 -0.11(-1.91%)
Mar 23, 2004 5.822 5.947 5.807 5.807 454,509 +0.03(+0.56%)
Mar 22, 2004 5.866 5.891 5.692 5.774 372,535 -0.09(-1.47%)
Mar 19, 2004 5.822 6.129 5.822 5.861 562,589 +0.07(+1.16%)
Mar 18, 2004 5.799 5.845 5.669 5.794 202,584 +0.03(+0.60%)
Mar 17, 2004 5.650 5.903 5.650 5.759 254,796 +0.19(+3.44%)
Mar 16, 2004 5.688 5.732 5.535 5.568 602,531 -0.08(-1.49%)
Mar 15, 2004 5.928 5.928 5.650 5.652 392,376 -0.32(-5.33%)
Mar 12, 2004 5.880 5.970 5.822 5.970 366,270 +0.14(+2.36%)
Mar 11, 2004 5.914 6.014 5.792 5.832 421,354 -0.06(-1.07%)
Mar 10, 2004 6.297 6.361 5.874 5.895 372,013 -0.40(-6.39%)
Mar 09, 2004 6.474 6.474 6.242 6.297 421,093 -0.18(-2.72%)
Mar 08, 2004 6.474 6.587 6.033 6.474 373,057 -0.00(-0.03%)
Mar 05, 2004 6.464 6.617 6.443 6.475 278,031 -0.07(-1.08%)
Mar 04, 2004 6.512 6.587 6.462 6.546 300,482 +0.05(+0.83%)
Mar 03, 2004 6.512 6.531 6.366 6.493 240,177 +0.01(+0.09%)
Mar 02, 2004 6.613 6.648 6.460 6.487 448,243 -0.13(-1.94%)
Mar 01, 2004 6.550 6.698 6.479 6.615 621,589 +0.07(+1.11%)
Feb 27, 2004 6.205 6.661 6.167 6.543 842,447 +0.38(+6.09%)
Feb 26, 2004 6.133 6.217 6.066 6.167 3,054,689 +0.03(+0.56%)
Feb 25, 2004 6.125 6.133 5.958 6.133 334,681 +0.02(+0.34%)
Feb 24, 2004 6.100 6.127 5.976 6.112 453,726 +0.00(+0.00%)
Feb 23, 2004 6.253 6.294 6.081 6.112 326,066 -0.10(-1.57%)
Feb 20, 2004 6.454 6.454 6.119 6.209 512,204 -0.29(-4.42%)
Feb 19, 2004 6.636 6.669 6.487 6.497 293,433 -0.15(-2.22%)
Feb 18, 2004 6.713 6.770 6.627 6.644 319,018 -0.01(-0.12%)
Feb 17, 2004 6.655 6.751 6.617 6.652 705,651 +0.05(+0.75%)
Feb 13, 2004 6.646 6.723 6.579 6.602 523,690 -0.08(-1.23%)
Feb 12, 2004 6.623 6.813 6.577 6.684 656,832 +0.06(+0.93%)
Feb 11, 2004 6.416 6.640 6.389 6.623 956,532 +0.23(+3.53%)
Feb 10, 2004 6.370 6.414 6.338 6.397 364,703 +0.05(+0.72%)
Feb 09, 2004 6.288 6.403 6.248 6.351 500,456 +0.08(+1.25%)
Feb 06, 2004 6.110 6.274 6.094 6.272 446,938 +0.14(+2.34%)
Feb 05, 2004 6.054 6.184 6.037 6.129 430,230 +0.08(+1.27%)
Feb 04, 2004 5.997 6.225 5.976 6.052 762,301 +0.06(+0.93%)
Feb 03, 2004 5.999 6.058 5.978 5.997 357,655 -0.04(-0.67%)
Feb 02, 2004 5.803 6.069 5.746 6.037 500,978 +0.24(+4.16%)
Jan 30, 2004 5.995 5.995 5.780 5.796 333,376 -0.24(-3.91%)
Jan 29, 2004 6.010 6.058 5.886 6.031 377,496 +0.02(+0.38%)
Jan 28, 2004 6.129 6.204 5.966 6.008 549,536 -0.08(-1.26%)
Jan 27, 2004 6.020 6.253 6.000 6.085 461,558 +0.06(+0.92%)
Jan 26, 2004 6.196 6.301 5.861 6.029 662,837 -0.08(-1.32%)
Jan 23, 2004 6.100 6.217 5.976 6.110 1,134,576 +0.45(+8.03%)
Jan 22, 2004 5.822 5.834 5.629 5.656 521,080 -0.20(-3.50%)
Jan 21, 2004 5.778 5.928 5.755 5.861 496,801 +0.01(+0.10%)
Jan 20, 2004 5.481 5.863 5.481 5.855 714,266 +0.37(+6.81%)
Jan 16, 2004 5.730 5.780 5.468 5.481 408,301 -0.23(-4.09%)
Jan 15, 2004 5.688 5.715 5.434 5.715 363,137 +0.06(+1.02%)
Jan 14, 2004 5.790 5.790 5.583 5.658 214,854 -0.08(-1.47%)
Jan 13, 2004 5.836 5.836 5.650 5.742 439,367 -0.03(-0.56%)
Jan 12, 2004 5.746 5.845 5.721 5.774 238,871 +0.06(+1.11%)
Jan 09, 2004 5.698 5.849 5.621 5.711 368,880 -0.07(-1.23%)
Jan 08, 2004 5.847 5.905 5.774 5.782 399,947 -0.13(-2.20%)
Jan 07, 2004 5.964 5.964 5.784 5.912 337,814 -0.09(-1.50%)
Jan 06, 2004 6.098 6.127 5.995 6.002 272,548 -0.10(-1.57%)
Jan 05, 2004 5.870 6.115 5.870 6.098 300,221 +0.26(+4.39%)
Jan 02, 2004 5.727 5.935 5.727 5.842 228,951 +0.18(+3.15%)
Dec 31, 2003 5.845 5.926 5.642 5.663 668,319 -0.25(-4.15%)
Dec 30, 2003 6.018 6.106 5.887 5.909 219,814 -0.11(-1.85%)
Dec 29, 2003 5.918 6.090 5.889 6.020 483,226 +0.10(+1.72%)
Dec 26, 2003 5.790 5.966 5.790 5.918 76,230 +0.11(+1.88%)
Dec 24, 2003 5.859 5.870 5.746 5.809 106,252 -0.00(-0.03%)
Dec 23, 2003 5.870 5.870 5.679 5.811 260,540 -0.06(-1.04%)
Dec 22, 2003 5.719 5.872 5.709 5.872 329,982 +0.13(+2.20%)
Dec 19, 2003 5.688 5.746 5.573 5.746 332,593 +0.06(+1.01%)
Dec 18, 2003 5.660 5.707 5.638 5.688 384,283 -0.02(-0.34%)
Dec 17, 2003 5.506 5.707 5.478 5.707 399,164 +0.16(+2.94%)
Dec 16, 2003 5.654 5.654 5.458 5.545 387,677 -0.11(-1.96%)
Dec 15, 2003 5.650 5.717 5.612 5.656 508,549 +0.05(+0.96%)
Dec 12, 2003 5.610 5.696 5.583 5.602 244,354 +0.01(+0.14%)
Dec 11, 2003 5.363 5.594 5.363 5.594 297,610 +0.19(+3.43%)
Dec 10, 2003 5.458 5.554 5.344 5.409 300,221 -0.10(-1.88%)
Dec 09, 2003 5.453 5.644 5.382 5.512 627,593 +0.04(+0.74%)
Dec 08, 2003 5.175 5.472 5.175 5.472 350,867 +0.28(+5.39%)
Dec 05, 2003 5.229 5.250 5.146 5.192 208,849 -0.05(-0.88%)
Dec 04, 2003 5.219 5.240 5.137 5.238 257,407 +0.01(+0.22%)
Dec 03, 2003 5.236 5.290 5.200 5.227 208,849 +0.00(+0.00%)
Dec 02, 2003 5.275 5.280 5.211 5.227 240,177 -0.08(-1.48%)
Dec 01, 2003 5.162 5.359 5.162 5.305 421,093 +0.17(+3.36%)
Nov 28, 2003 5.056 5.171 5.056 5.133 167,601 +0.08(+1.67%)
Nov 26, 2003 4.976 5.068 4.943 5.049 192,141 +0.05(+1.00%)
Nov 25, 2003 4.775 4.999 4.775 4.999 328,677 +0.20(+4.27%)
Nov 24, 2003 4.757 4.802 4.692 4.794 291,084 +0.06(+1.17%)
Nov 21, 2003 4.679 4.767 4.679 4.738 275,681 +0.05(+1.06%)
Nov 20, 2003 4.761 4.763 4.660 4.689 379,584 -0.07(-1.45%)
Nov 19, 2003 4.754 4.802 4.712 4.757 176,739 -0.01(-0.24%)
Nov 18, 2003 4.796 4.930 4.759 4.769 316,929 +0.00(+0.00%)
Nov 17, 2003 4.798 4.892 4.673 4.769 307,531 -0.08(-1.66%)
Nov 14, 2003 5.047 5.070 4.846 4.849 251,402 -0.20(-3.91%)
Nov 13, 2003 4.983 5.052 4.943 5.047 192,141 +0.03(+0.69%)
Nov 12, 2003 4.893 5.022 4.893 5.012 199,190 +0.11(+2.23%)
Nov 11, 2003 4.959 4.982 4.857 4.903 133,924 -0.05(-0.93%)
Nov 10, 2003 5.160 5.162 4.949 4.949 347,995 -0.24(-4.58%)
Nov 07, 2003 5.074 5.225 5.074 5.186 233,650 +0.14(+2.85%)
Nov 06, 2003 5.037 5.074 4.936 5.043 181,960 +0.03(+0.53%)
Nov 05, 2003 5.167 5.167 5.010 5.016 326,327 -0.20(-3.78%)
Nov 04, 2003 5.133 5.221 5.102 5.213 224,030 +0.11(+2.06%)
Nov 03, 2003 5.008 5.144 5.008 5.108 200,495 +0.16(+3.17%)
Oct 31, 2003 5.175 5.175 4.951 4.951 222,686 -0.19(-3.65%)
Oct 30, 2003 5.173 5.173 5.056 5.139 160,553 -0.01(-0.11%)
Oct 29, 2003 4.922 5.171 4.922 5.144 183,526 +0.17(+3.51%)
Oct 28, 2003 4.922 4.941 4.863 4.970 186,398 +0.07(+1.41%)
Oct 27, 2003 4.846 4.907 4.629 4.901 509,071 +0.09(+1.83%)
Oct 24, 2003 4.738 4.830 4.644 4.813 296,044 +0.05(+0.96%)
Oct 23, 2003 4.769 4.782 4.727 4.767 212,243 -0.02(-0.36%)
Oct 22, 2003 4.846 4.859 4.769 4.784 457,120 -0.10(-2.04%)
Oct 21, 2003 4.922 4.926 4.872 4.884 208,588 -0.03(-0.58%)
Oct 20, 2003 4.836 4.905 4.792 4.913 222,947 +0.08(+1.58%)
Oct 17, 2003 4.874 4.903 4.802 4.836 165,774 +0.01(+0.24%)
Oct 16, 2003 4.863 4.884 4.798 4.825 156,376 -0.04(-0.79%)
Oct 15, 2003 4.782 4.928 4.777 4.863 314,057 +0.12(+2.46%)
Oct 14, 2003 4.587 4.767 4.606 4.746 111,473 +0.16(+3.47%)
Oct 13, 2003 4.499 4.597 4.463 4.587 122,438 +0.09(+1.96%)
Oct 10, 2003 4.453 4.556 4.453 4.499 185,615 +0.05(+1.03%)
Oct 09, 2003 4.457 4.597 4.430 4.453 175,955 +0.01(+0.26%)
Oct 08, 2003 4.493 4.499 4.422 4.441 192,925 -0.03(-0.69%)
Oct 07, 2003 4.390 4.499 4.374 4.472 161,858 +0.06(+1.39%)
Oct 06, 2003 4.405 4.426 4.396 4.411 108,079 +0.02(+0.52%)
Oct 03, 2003 4.328 4.415 4.298 4.388 191,097 +0.06(+1.42%)
Oct 02, 2003 4.271 4.344 4.258 4.327 183,787 -0.01(-0.13%)
Oct 01, 2003 4.118 4.348 4.104 4.332 226,079 +0.23(+5.50%)
Sep 30, 2003 4.102 4.214 4.045 4.106 257,668 -0.02(-0.60%)
Sep 29, 2003 4.012 4.164 4.012 4.131 142,539 +0.09(+2.23%)
Sep 26, 2003 4.175 4.185 4.039 4.041 161,075 -0.12(-2.99%)
Sep 25, 2003 4.338 4.338 4.148 4.166 249,053 -0.17(-3.97%)
Sep 24, 2003 4.373 4.392 4.323 4.338 293,172 -0.06(-1.31%)
Sep 23, 2003 4.338 4.424 4.321 4.396 235,478 +0.08(+1.86%)
Sep 22, 2003 4.434 4.434 4.273 4.315 337,553 -0.16(-3.64%)
Sep 19, 2003 4.396 4.551 4.351 4.478 236,522 +0.07(+1.65%)
Sep 18, 2003 4.357 4.401 4.330 4.405 146,978 +0.03(+0.74%)
Sep 17, 2003 4.309 4.376 4.290 4.373 96,331 +0.05(+1.15%)
Sep 16, 2003 4.386 4.426 4.317 4.323 151,938 -0.06(-1.44%)
Sep 15, 2003 4.409 4.466 4.386 4.386 111,212 -0.03(-0.74%)
Sep 12, 2003 4.317 4.463 4.309 4.418 136,796 +0.10(+2.26%)
Sep 11, 2003 4.214 4.336 4.214 4.321 144,889 +0.12(+2.78%)
Sep 10, 2003 4.290 4.317 4.200 4.204 164,208 -0.10(-2.27%)
Sep 09, 2003 4.315 4.327 4.282 4.302 301,787 -0.01(-0.27%)
Sep 08, 2003 4.185 4.355 4.175 4.313 132,358 +0.11(+2.55%)
Sep 05, 2003 4.079 4.277 4.070 4.206 202,584 +0.11(+2.76%)
Sep 04, 2003 4.231 4.238 4.020 4.093 191,097 -0.14(-3.22%)
Sep 03, 2003 4.051 4.248 4.051 4.229 285,863 +0.19(+4.64%)
Sep 02, 2003 4.003 4.078 3.970 4.041 254,274 +0.05(+1.34%)
Aug 29, 2003 4.022 4.022 3.984 3.988 122,960 -0.04(-0.90%)
Aug 28, 2003 3.949 4.079 3.903 4.024 161,597 +0.05(+1.30%)
Aug 27, 2003 3.875 3.978 3.832 3.972 136,274 +0.10(+2.62%)
Aug 26, 2003 3.884 3.917 3.842 3.871 321,367 -0.01(-0.35%)
Aug 25, 2003 3.850 3.899 3.830 3.884 154,548 +0.05(+1.20%)
Aug 22, 2003 3.815 3.857 3.735 3.838 181,699 +0.05(+1.21%)
Aug 21, 2003 3.863 3.884 3.777 3.792 153,504 -0.05(-1.35%)
Aug 20, 2003 3.802 3.892 3.777 3.844 253,491 +0.02(+0.60%)
Aug 19, 2003 3.639 3.830 3.639 3.821 157,420 +0.19(+5.33%)
Aug 18, 2003 3.668 3.668 3.612 3.627 160,292 -0.02(-0.47%)
Aug 15, 2003 3.601 3.696 3.601 3.645 72,575 +0.02(+0.69%)
Aug 14, 2003 3.601 3.677 3.593 3.620 108,601 +0.06(+1.56%)
Aug 13, 2003 3.562 3.641 3.547 3.564 277,509 +0.03(+0.81%)
Aug 12, 2003 3.476 3.582 3.457 3.536 157,942 +0.05(+1.32%)
Aug 11, 2003 3.465 3.570 3.424 3.490 161,336 +0.02(+0.72%)
Aug 08, 2003 3.426 3.472 3.375 3.465 132,619 +0.05(+1.46%)
Aug 07, 2003 3.390 3.447 3.333 3.415 107,818 +0.04(+1.13%)
Aug 06, 2003 3.367 3.400 3.281 3.377 195,274 -0.01(-0.28%)
Aug 05, 2003 3.557 3.595 3.367 3.386 139,929 -0.17(-4.79%)
Aug 04, 2003 3.543 3.572 3.503 3.557 136,535 +0.00(+0.11%)
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.