Carpenter Technology Corp (NY: CRS )

25.53 USD -0.47 (-1.81%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 58.26 29.50 29.13 29.30 173,700 +0.12(+0.43%)
Sep 29, 2005 29.25 29.40 28.92 29.18 194,900 +0.04(+0.15%)
Sep 28, 2005 29.14 29.55 29.04 29.14 107,900 +0.08(+0.26%)
Sep 27, 2005 29.00 29.40 28.76 29.06 244,500 +0.06(+0.21%)
Sep 26, 2005 28.64 29.23 28.18 29.00 162,000 +0.47(+1.65%)
Sep 23, 2005 28.32 28.74 27.88 28.53 181,200 +0.18(+0.62%)
Sep 22, 2005 28.14 28.75 27.77 28.36 211,600 -0.09(-0.30%)
Sep 21, 2005 28.45 29.33 28.44 28.44 315,100 -0.06(-0.23%)
Sep 20, 2005 28.64 29.10 28.49 28.50 592,000 -0.26(-0.89%)
Sep 19, 2005 28.50 28.99 28.45 28.76 282,900 +0.35(+1.23%)
Sep 16, 2005 27.86 28.80 27.70 28.41 638,600 +0.79(+2.84%)
Sep 15, 2005 27.84 28.05 27.48 27.62 334,500 -0.14(-0.52%)
Sep 14, 2005 27.84 28.21 27.67 27.77 218,700 -0.12(-0.41%)
Sep 13, 2005 28.49 28.61 27.77 27.89 191,500 -0.60(-2.12%)
Sep 12, 2005 28.82 28.99 28.16 28.49 260,000 -0.30(-1.04%)
Sep 09, 2005 28.39 28.83 28.33 28.79 174,200 +0.52(+1.84%)
Sep 08, 2005 28.60 28.74 28.25 28.27 172,300 -0.39(-1.34%)
Sep 07, 2005 28.70 28.96 28.57 28.66 260,100 +0.41(+1.43%)
Sep 06, 2005 28.68 28.80 28.00 28.25 262,900 -0.18(-0.65%)
Sep 02, 2005 28.68 28.89 28.42 28.43 155,800 -0.25(-0.87%)
Sep 01, 2005 28.00 28.88 28.00 28.68 272,900 +0.83(+3.00%)
Aug 31, 2005 27.65 27.95 27.62 27.85 478,500 +0.10(+0.34%)
Aug 30, 2005 28.12 28.21 27.58 27.75 384,900 -0.47(-1.67%)
Aug 29, 2005 28.05 28.57 28.00 28.23 395,200 -0.16(-0.58%)
Aug 26, 2005 28.94 29.21 28.11 28.39 228,900 -0.71(-2.44%)
Aug 25, 2005 28.48 29.30 28.48 29.10 215,700 +0.71(+2.52%)
Aug 24, 2005 28.37 28.98 28.18 28.39 352,800 -0.38(-1.34%)
Aug 23, 2005 29.58 29.67 28.33 28.77 404,500 -0.98(-3.29%)
Aug 22, 2005 29.62 30.01 29.62 29.75 380,600 +0.25(+0.85%)
Aug 19, 2005 29.51 29.90 29.30 29.50 162,000 +0.05(+0.17%)
Aug 18, 2005 29.85 29.90 29.26 29.45 202,500 -0.67(-2.24%)
Aug 17, 2005 29.80 30.58 29.55 30.12 207,700 +0.09(+0.30%)
Aug 16, 2005 30.95 30.95 30.00 30.04 180,700 -0.89(-2.88%)
Aug 15, 2005 30.71 31.26 30.36 30.92 412,200 +0.29(+0.95%)
Aug 12, 2005 31.08 31.17 30.24 30.64 242,800 -0.49(-1.56%)
Aug 11, 2005 30.58 31.39 30.48 31.12 396,100 +0.39(+1.27%)
Aug 10, 2005 30.74 31.44 30.56 30.73 398,500 +0.12(+0.38%)
Aug 09, 2005 31.25 31.35 30.36 30.61 235,500 -0.43(-1.39%)
Aug 08, 2005 31.07 31.64 30.91 31.05 224,000 +0.17(+0.57%)
Aug 05, 2005 31.02 31.29 30.36 30.87 273,300 -0.13(-0.42%)
Aug 04, 2005 31.67 31.83 30.92 31.00 256,700 -0.68(-2.15%)
Aug 03, 2005 32.08 32.60 31.58 31.68 206,900 -0.79(-2.43%)
Aug 02, 2005 31.70 32.76 31.70 32.47 349,800 +1.03(+3.28%)
Aug 01, 2005 31.45 31.67 31.19 31.44 200,800 +0.12(+0.38%)
Jul 29, 2005 31.77 32.05 31.30 31.32 121,300 -0.74(-2.31%)
Jul 28, 2005 31.00 32.15 31.00 32.06 328,700 +1.14(+3.70%)
Jul 27, 2005 31.23 31.56 30.76 30.92 555,200 -0.54(-1.70%)
Jul 26, 2005 31.05 32.10 30.58 31.45 357,400 +0.34(+1.09%)
Jul 25, 2005 31.25 32.12 30.88 31.11 623,600 -0.96(-2.99%)
Jul 22, 2005 31.16 32.12 31.08 32.07 333,000 +1.06(+3.42%)
Jul 21, 2005 30.85 31.47 30.10 31.01 308,800 +0.06(+0.19%)
Jul 20, 2005 29.55 31.20 29.55 30.95 277,900 +1.11(+3.70%)
Jul 19, 2005 28.70 29.94 28.70 29.84 277,600 +1.19(+4.17%)
Jul 18, 2005 28.50 29.17 28.48 28.65 184,900 -0.21(-0.73%)
Jul 15, 2005 28.33 29.23 28.33 28.86 360,700 +0.36(+1.26%)
Jul 14, 2005 28.88 29.17 28.40 28.50 244,800 -0.19(-0.66%)
Jul 13, 2005 28.50 28.85 28.04 28.69 116,300 +0.20(+0.68%)
Jul 12, 2005 28.60 28.84 28.40 28.50 233,800 -0.17(-0.59%)
Jul 11, 2005 27.91 28.98 27.91 28.67 219,200 +0.88(+3.17%)
Jul 08, 2005 27.23 27.94 27.12 27.79 270,800 +0.80(+2.95%)
Jul 07, 2005 25.88 27.05 25.67 26.99 212,600 +0.75(+2.86%)
Jul 06, 2005 26.50 26.95 26.20 26.24 210,500 -0.24(-0.91%)
Jul 05, 2005 25.55 26.50 25.34 26.48 169,000 +0.84(+3.28%)
Jul 01, 2005 25.90 26.30 25.59 25.64 187,800 -0.26(-1.00%)
Jun 30, 2005 26.25 26.43 25.70 25.90 162,500 -0.27(-1.05%)
Jun 29, 2005 26.40 26.77 26.12 26.17 108,800 -0.31(-1.15%)
Jun 28, 2005 26.27 26.57 25.91 26.48 206,000 +0.71(+2.76%)
Jun 27, 2005 25.58 25.90 25.45 25.77 177,900 +0.07(+0.27%)
Jun 24, 2005 26.15 26.43 25.61 25.70 293,200 -0.68(-2.60%)
Jun 23, 2005 27.55 27.55 26.17 26.39 394,500 -1.41(-5.09%)
Jun 22, 2005 28.07 28.46 27.52 27.80 238,000 -0.27(-0.96%)
Jun 21, 2005 28.00 28.49 27.99 28.07 398,600 -0.35(-1.25%)
Jun 20, 2005 28.80 28.99 28.40 28.42 303,100 -0.43(-1.47%)
Jun 17, 2005 29.00 29.36 28.74 28.85 264,900 -0.04(-0.12%)
Jun 16, 2005 28.09 28.89 28.00 28.89 261,200 +0.85(+3.03%)
Jun 15, 2005 27.60 28.12 27.33 28.04 385,100 +0.43(+1.58%)
Jun 14, 2005 27.52 27.63 27.29 27.60 172,700 +0.00(+0.00%)
Jun 13, 2005 27.27 27.70 27.21 27.60 300,600 +0.10(+0.38%)
Jun 10, 2005 27.30 27.75 27.22 27.50 238,600 +0.19(+0.70%)
Jun 09, 2005 27.22 27.33 26.87 27.30 240,400 +0.09(+0.31%)
Jun 08, 2005 27.23 27.51 27.10 27.22 279,700 +0.09(+0.35%)
Jun 07, 2005 27.17 27.55 26.92 27.12 235,500 -0.17(-0.64%)
Jun 06, 2005 27.76 27.91 27.14 27.30 181,400 -0.40(-1.44%)
Jun 03, 2005 27.64 28.09 27.64 27.70 377,100 +0.06(+0.22%)
Jun 02, 2005 27.38 28.15 27.35 27.64 296,200 +0.24(+0.89%)
Jun 01, 2005 26.95 27.45 26.82 27.39 424,100 +0.39(+1.46%)
May 31, 2005 26.80 27.22 26.68 27.00 124,600 -0.22(-0.81%)
May 27, 2005 27.53 27.84 26.98 27.22 188,800 +0.23(+0.85%)
May 26, 2005 26.37 27.26 26.37 26.99 305,000 +0.62(+2.35%)
May 25, 2005 26.70 26.70 25.78 26.37 469,500 -0.71(-2.60%)
May 24, 2005 27.77 27.80 27.02 27.08 515,800 -1.22(-4.33%)
May 23, 2005 27.83 28.52 27.73 28.30 199,500 +0.39(+1.42%)
May 20, 2005 28.15 28.23 27.75 27.91 215,600 -0.21(-0.75%)
May 19, 2005 29.36 29.36 27.70 28.11 330,600 -0.27(-0.97%)
May 18, 2005 26.85 28.80 26.85 28.39 606,300 +1.66(+6.23%)
May 17, 2005 26.00 26.86 25.99 26.73 351,300 +0.41(+1.56%)
May 16, 2005 25.51 26.32 25.51 26.32 409,600 +0.80(+3.14%)
May 13, 2005 26.11 26.36 25.20 25.51 383,100 -0.60(-2.30%)
May 12, 2005 27.10 27.17 25.83 26.11 538,000 -1.29(-4.69%)
May 11, 2005 27.75 27.77 26.85 27.40 230,300 -0.06(-0.22%)
May 10, 2005 28.12 28.12 27.40 27.46 410,300 -0.64(-2.28%)
May 09, 2005 27.82 28.16 27.40 28.10 301,800 +0.16(+0.57%)
May 06, 2005 28.33 28.57 27.88 27.94 348,100 -0.06(-0.21%)
May 05, 2005 28.18 28.48 27.60 28.00 317,400 -0.31(-1.10%)
May 04, 2005 27.60 28.31 27.52 28.31 556,200 +0.59(+2.15%)
May 03, 2005 27.92 28.10 27.50 27.71 331,500 -0.29(-1.04%)
May 02, 2005 27.80 28.08 27.26 28.00 285,200 +0.35(+1.28%)
Apr 29, 2005 27.00 27.99 26.67 27.65 524,700 +0.86(+3.21%)
Apr 28, 2005 27.50 27.75 26.79 26.79 357,000 -1.09(-3.93%)
Apr 27, 2005 29.00 29.00 27.60 27.89 730,500 -1.69(-5.71%)
Apr 26, 2005 31.11 31.14 29.54 29.58 265,500 -1.45(-4.69%)
Apr 25, 2005 30.31 31.50 30.31 31.03 502,900 +0.96(+3.19%)
Apr 22, 2005 29.75 30.43 29.58 30.07 278,500 +0.07(+0.23%)
Apr 21, 2005 29.12 30.00 28.45 30.00 431,400 +1.59(+5.62%)
Apr 20, 2005 29.24 29.24 28.15 28.41 336,600 -0.83(-2.84%)
Apr 19, 2005 28.62 29.40 28.59 29.24 375,500 +0.79(+2.76%)
Apr 18, 2005 27.51 28.45 27.20 28.45 352,900 +1.07(+3.89%)
Apr 15, 2005 27.83 28.30 26.87 27.39 438,200 -0.51(-1.83%)
Apr 14, 2005 30.08 30.08 27.33 27.89 867,000 -2.41(-7.97%)
Apr 13, 2005 30.75 30.75 30.00 30.31 520,400 -0.48(-1.56%)
Apr 12, 2005 30.57 30.79 29.82 30.79 246,000 +0.23(+0.74%)
Apr 11, 2005 30.84 30.84 30.26 30.57 169,500 -0.27(-0.89%)
Apr 08, 2005 31.54 31.54 30.71 30.84 313,600 -0.70(-2.22%)
Apr 07, 2005 30.96 31.73 30.86 31.54 241,800 +0.58(+1.87%)
Apr 06, 2005 30.33 31.39 30.17 30.96 361,300 +0.38(+1.23%)
Apr 05, 2005 30.45 30.85 30.44 30.58 301,100 +0.38(+1.26%)
Apr 04, 2005 30.17 30.25 29.43 30.20 295,600 -0.26(-0.85%)
Apr 01, 2005 29.95 30.56 29.42 30.46 329,700 +0.76(+2.56%)
Mar 31, 2005 29.80 30.03 29.34 29.70 323,400 +0.45(+1.56%)
Mar 30, 2005 28.43 29.30 28.31 29.25 310,400 +0.83(+2.90%)
Mar 29, 2005 29.63 30.04 28.17 28.42 402,600 -1.19(-4.02%)
Mar 28, 2005 30.06 30.20 29.17 29.61 254,800 -0.44(-1.48%)
Mar 24, 2005 30.00 30.50 29.97 30.06 159,700 +0.22(+0.74%)
Mar 23, 2005 30.93 30.93 29.00 29.84 391,500 -1.09(-3.52%)
Mar 22, 2005 30.68 31.89 30.42 30.93 658,100 +0.35(+1.16%)
Mar 21, 2005 31.38 31.48 30.39 30.58 517,200 -0.67(-2.16%)
Mar 18, 2005 31.67 31.67 31.14 31.25 509,400 -0.42(-1.31%)
Mar 17, 2005 31.26 31.82 30.87 31.67 254,700 +0.40(+1.28%)
Mar 16, 2005 31.77 31.79 30.98 31.26 431,200 -0.51(-1.61%)
Mar 15, 2005 31.85 32.47 31.67 31.77 196,800 +0.00(+0.00%)
Mar 14, 2005 32.31 32.31 31.02 31.77 339,700 -0.50(-1.55%)
Mar 11, 2005 32.20 32.85 31.84 32.28 391,200 +0.68(+2.15%)
Mar 10, 2005 32.58 32.58 31.01 31.59 493,700 -1.07(-3.29%)
Mar 09, 2005 33.00 33.38 32.54 32.67 309,900 -0.35(-1.06%)
Mar 08, 2005 33.55 33.55 32.37 33.02 457,500 -0.53(-1.59%)
Mar 07, 2005 34.65 35.03 33.51 33.55 246,700 -1.45(-4.13%)
Mar 04, 2005 33.50 35.05 33.50 35.00 309,200 +1.77(+5.33%)
Mar 03, 2005 33.33 33.67 32.94 33.23 192,900 +0.17(+0.51%)
Mar 02, 2005 33.03 33.28 32.14 33.06 343,000 -0.14(-0.42%)
Mar 01, 2005 33.71 34.00 33.07 33.20 306,700 -0.61(-1.80%)
Feb 28, 2005 33.60 34.29 33.33 33.81 381,400 +0.31(+0.93%)
Feb 25, 2005 32.30 33.83 32.30 33.50 512,000 +1.28(+3.96%)
Feb 24, 2005 31.56 32.37 31.35 32.22 275,600 +0.66(+2.11%)
Feb 23, 2005 31.33 31.86 31.25 31.56 339,800 +0.41(+1.32%)
Feb 22, 2005 31.80 32.22 31.09 31.15 369,200 -0.97(-3.02%)
Feb 18, 2005 32.08 32.28 31.80 32.12 274,400 +0.22(+0.69%)
Feb 17, 2005 32.38 32.49 31.75 31.90 338,800 -0.40(-1.24%)
Feb 16, 2005 31.57 32.63 31.50 32.30 392,500 +0.73(+2.33%)
Feb 15, 2005 31.92 32.08 31.31 31.57 183,600 -0.41(-1.28%)
Feb 14, 2005 32.15 32.33 31.77 31.98 200,100 -0.05(-0.16%)
Feb 11, 2005 31.60 32.35 31.27 32.03 230,200 +0.45(+1.43%)
Feb 10, 2005 30.92 31.80 30.80 31.58 154,600 +0.90(+2.93%)
Feb 09, 2005 32.00 32.01 30.67 30.67 153,400 -1.33(-4.14%)
Feb 08, 2005 31.80 32.22 31.58 32.00 194,200 +0.33(+1.04%)
Feb 07, 2005 32.00 32.69 31.65 31.67 289,900 +0.01(+0.05%)
Feb 04, 2005 31.27 32.12 30.80 31.66 442,400 +0.28(+0.89%)
Feb 03, 2005 30.67 31.46 30.39 31.38 444,600 +0.48(+1.54%)
Feb 02, 2005 30.32 31.00 30.18 30.90 188,300 +0.79(+2.61%)
Feb 01, 2005 30.73 30.75 30.02 30.11 356,900 -0.51(-1.68%)
Jan 31, 2005 29.60 31.10 29.06 30.63 515,900 +1.20(+4.08%)
Jan 28, 2005 29.88 29.88 29.17 29.43 242,600 -0.15(-0.52%)
Jan 27, 2005 28.96 29.70 28.59 29.58 333,300 +0.79(+2.76%)
Jan 26, 2005 28.62 28.88 27.86 28.79 428,100 +0.60(+2.13%)
Jan 25, 2005 28.12 28.64 27.90 28.19 419,000 +0.86(+3.17%)
Jan 24, 2005 27.50 27.99 27.25 27.33 350,100 +0.02(+0.05%)
Jan 21, 2005 28.02 28.25 27.10 27.31 717,600 -0.02(-0.05%)
Jan 20, 2005 26.79 27.56 26.73 27.33 752,400 +0.54(+2.00%)
Jan 19, 2005 26.88 26.98 26.54 26.79 217,800 -0.21(-0.78%)
Jan 18, 2005 27.25 27.25 26.52 27.00 277,300 -0.25(-0.92%)
Jan 14, 2005 26.79 27.52 26.50 27.25 239,400 +0.80(+3.04%)
Jan 13, 2005 26.14 26.86 25.75 26.45 283,700 +0.18(+0.70%)
Jan 12, 2005 25.77 26.34 24.83 26.26 400,700 +0.59(+2.28%)
Jan 11, 2005 26.92 26.92 25.61 25.67 380,500 -1.24(-4.59%)
Jan 10, 2005 27.00 27.50 26.77 26.91 169,400 +0.11(+0.41%)
Jan 07, 2005 27.08 27.38 26.40 26.80 215,600 -0.28(-1.03%)
Jan 06, 2005 26.73 27.60 26.73 27.08 284,200 +0.58(+2.17%)
Jan 05, 2005 27.20 27.52 26.42 26.50 182,300 -0.54(-2.01%)
Jan 04, 2005 27.84 28.24 26.91 27.05 262,100 -0.79(-2.84%)
Jan 03, 2005 29.75 29.75 27.77 27.84 266,900 -1.39(-4.76%)
Dec 31, 2004 28.17 29.75 28.15 29.23 218,700 +1.06(+3.74%)
Dec 30, 2004 29.24 29.35 27.81 28.17 324,900 -1.82(-6.07%)
Dec 29, 2004 30.02 30.14 29.75 30.00 142,500 -0.08(-0.27%)
Dec 28, 2004 29.25 30.23 29.25 30.08 129,000 +0.78(+2.65%)
Dec 27, 2004 29.67 29.83 29.09 29.30 136,700 -0.20(-0.68%)
Dec 23, 2004 29.77 29.92 29.50 29.50 83,200 -0.10(-0.34%)
Dec 22, 2004 30.90 30.90 29.17 29.60 280,400 -1.31(-4.22%)
Dec 21, 2004 29.80 30.95 29.77 30.91 312,800 +1.18(+3.97%)
Dec 20, 2004 29.70 30.08 29.40 29.73 226,500 +0.15(+0.51%)
Dec 17, 2004 29.50 29.60 29.22 29.58 194,100 +0.08(+0.25%)
Dec 16, 2004 29.45 29.84 29.24 29.50 246,800 +0.11(+0.39%)
Dec 15, 2004 28.67 29.40 28.43 29.39 137,600 +0.85(+3.00%)
Dec 14, 2004 28.67 28.74 28.23 28.53 290,600 -0.04(-0.14%)
Dec 13, 2004 27.50 28.62 27.33 28.57 175,500 +1.05(+3.82%)
Dec 10, 2004 27.24 27.84 27.12 27.52 90,000 +0.32(+1.16%)
Dec 09, 2004 27.16 27.27 26.67 27.20 154,200 +0.05(+0.20%)
Dec 08, 2004 26.45 27.23 26.25 27.15 220,600 +0.12(+0.46%)
Dec 07, 2004 28.45 28.45 26.95 27.02 225,500 -1.43(-5.03%)
Dec 06, 2004 28.58 28.85 28.14 28.45 185,700 -0.59(-2.05%)
Dec 03, 2004 28.42 29.24 28.16 29.05 131,800 +0.65(+2.31%)
Dec 02, 2004 29.73 29.73 27.39 28.39 275,600 -1.33(-4.47%)
Dec 01, 2004 29.22 29.84 29.15 29.73 214,700 +0.50(+1.71%)
Nov 30, 2004 29.58 29.75 29.17 29.23 202,300 -0.35(-1.20%)
Nov 29, 2004 29.49 29.88 29.11 29.58 193,400 +0.28(+0.97%)
Nov 26, 2004 28.75 29.45 28.75 29.30 113,100 +0.85(+3.01%)
Nov 24, 2004 28.45 28.75 28.34 28.44 95,500 +0.07(+0.25%)
Nov 23, 2004 28.65 28.65 27.68 28.37 306,400 -0.33(-1.15%)
Nov 22, 2004 27.58 28.71 27.42 28.70 272,000 +1.15(+4.17%)
Nov 19, 2004 27.50 27.85 27.30 27.55 164,300 -0.34(-1.20%)
Nov 18, 2004 28.08 28.08 27.38 27.89 242,800 +0.09(+0.31%)
Nov 17, 2004 27.09 28.12 27.09 27.80 234,100 +1.03(+3.85%)
Nov 16, 2004 27.79 27.79 26.76 26.77 261,500 -1.03(-3.69%)
Nov 15, 2004 27.99 28.14 27.50 27.80 278,900 -0.03(-0.11%)
Nov 12, 2004 27.40 28.00 27.28 27.83 268,100 +0.49(+1.77%)
Nov 11, 2004 27.23 27.39 26.73 27.34 176,700 +0.17(+0.61%)
Nov 10, 2004 26.74 27.25 26.61 27.17 253,900 +0.67(+2.55%)
Nov 09, 2004 26.21 26.64 26.08 26.50 190,900 +0.36(+1.38%)
Nov 08, 2004 25.66 26.43 25.41 26.14 227,300 +0.61(+2.41%)
Nov 05, 2004 25.84 26.07 25.17 25.52 244,100 -0.36(-1.39%)
Nov 04, 2004 25.32 25.95 24.95 25.89 260,400 +0.57(+2.23%)
Nov 03, 2004 24.85 25.48 24.65 25.32 305,400 +1.17(+4.84%)
Nov 02, 2004 24.00 24.72 23.75 24.15 313,800 +0.59(+2.50%)
Nov 01, 2004 23.98 23.98 23.17 23.56 387,100 -0.17(-0.72%)
Oct 29, 2004 23.75 24.30 23.60 23.73 328,800 -0.02(-0.06%)
Oct 28, 2004 25.00 25.00 23.51 23.75 494,100 -1.25(-5.02%)
Oct 27, 2004 24.50 25.35 24.50 25.00 475,500 +0.70(+2.88%)
Oct 26, 2004 23.38 24.43 23.04 24.30 432,700 +0.92(+3.96%)
Oct 25, 2004 21.62 24.79 21.62 23.38 971,000 +3.05(+15.03%)
Oct 22, 2004 20.76 20.98 20.27 20.32 278,400 -0.39(-1.88%)
Oct 21, 2004 20.10 20.83 19.50 20.71 167,700 +0.72(+3.60%)
Oct 20, 2004 19.45 20.88 19.17 19.99 602,800 +0.54(+2.75%)
Oct 19, 2004 21.03 21.30 19.29 19.45 615,100 -1.40(-6.71%)
Oct 18, 2004 20.00 21.01 20.00 20.86 303,800 +0.23(+1.12%)
Oct 15, 2004 20.59 20.87 20.41 20.62 279,300 +0.02(+0.12%)
Oct 14, 2004 20.80 20.90 19.45 20.60 554,600 -0.32(-1.55%)
Oct 13, 2004 23.70 23.70 20.75 20.92 620,100 -3.21(-13.28%)
Oct 12, 2004 24.80 24.80 24.04 24.13 107,500 -0.68(-2.72%)
Oct 11, 2004 25.08 25.24 24.55 24.80 170,400 -0.06(-0.22%)
Oct 08, 2004 24.75 25.39 24.50 24.86 162,000 -0.23(-0.94%)
Oct 07, 2004 26.25 26.26 25.07 25.09 199,500 -1.16(-4.40%)
Oct 06, 2004 25.75 26.36 25.75 26.25 128,100 +0.60(+2.34%)
Oct 05, 2004 26.00 26.23 25.49 25.65 227,000 -0.15(-0.56%)
Oct 04, 2004 25.00 25.98 25.00 25.80 290,500 +0.95(+3.80%)
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.