Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.34 41.69 40.59 41.26 421,077 +0.38(+0.93%)
Sep 29, 2016 41.85 42.14 40.63 40.88 265,242 -1.11(-2.64%)
Sep 28, 2016 40.90 42.25 40.70 41.99 418,609 +1.70(+4.22%)
Sep 27, 2016 38.94 40.31 38.57 40.29 295,601 +0.76(+1.92%)
Sep 26, 2016 39.40 39.94 39.24 39.53 323,589 -0.04(-0.10%)
Sep 23, 2016 39.54 40.28 39.36 39.57 351,868 -0.05(-0.13%)
Sep 22, 2016 39.75 40.46 39.10 39.62 642,732 +0.97(+2.51%)
Sep 21, 2016 37.57 38.69 37.47 38.65 450,017 +1.55(+4.18%)
Sep 20, 2016 37.32 37.66 36.75 37.10 297,938 -0.01(-0.03%)
Sep 19, 2016 36.66 37.70 36.35 37.11 323,187 +1.20(+3.34%)
Sep 16, 2016 35.77 36.06 35.08 35.91 524,924 +0.33(+0.93%)
Sep 15, 2016 35.27 35.85 34.71 35.58 228,341 +0.28(+0.79%)
Sep 14, 2016 34.89 35.54 34.68 35.30 241,515 +0.44(+1.26%)
Sep 13, 2016 35.75 35.99 34.22 34.86 444,946 -1.77(-4.83%)
Sep 12, 2016 34.94 36.68 34.40 36.63 284,661 +0.98(+2.75%)
Sep 09, 2016 37.30 38.23 35.64 35.65 319,567 -2.15(-5.69%)
Sep 08, 2016 38.36 38.36 37.52 37.80 195,259 -0.51(-1.33%)
Sep 07, 2016 37.41 38.37 37.20 38.31 320,646 +0.65(+1.73%)
Sep 06, 2016 37.00 37.74 36.47 37.66 257,175 +0.98(+2.67%)
Sep 02, 2016 36.71 36.68 36.68 36.68 277,000 +0.53(+1.47%)
Sep 01, 2016 36.37 36.51 35.66 36.15 311,327 -0.13(-0.36%)
Aug 31, 2016 36.64 36.86 36.15 36.28 350,353 -0.84(-2.26%)
Aug 30, 2016 37.13 38.11 36.78 37.12 399,090 -0.76(-2.01%)
Aug 29, 2016 36.50 37.98 36.50 37.88 174,926 +1.34(+3.67%)
Aug 26, 2016 37.37 37.51 36.40 36.54 198,724 -0.20(-0.54%)
Aug 25, 2016 36.37 37.20 36.37 36.74 188,018 +0.29(+0.80%)
Aug 24, 2016 37.21 37.25 36.34 36.45 276,143 -1.02(-2.72%)
Aug 23, 2016 37.80 38.18 37.44 37.47 219,594 +0.12(+0.32%)
Aug 22, 2016 36.27 37.39 36.00 37.35 174,604 +0.71(+1.94%)
Aug 19, 2016 37.14 37.33 36.53 36.64 254,483 -1.05(-2.79%)
Aug 18, 2016 37.63 37.72 37.05 37.69 154,721 +0.59(+1.59%)
Aug 17, 2016 37.36 37.37 36.64 37.10 205,595 -0.38(-1.01%)
Aug 16, 2016 38.26 38.52 37.47 37.48 210,816 -0.69(-1.81%)
Aug 15, 2016 36.95 38.29 36.86 38.17 242,133 +1.55(+4.23%)
Aug 12, 2016 37.41 37.60 36.56 36.62 237,687 -0.89(-2.37%)
Aug 11, 2016 37.22 37.75 36.91 37.51 211,637 +0.51(+1.38%)
Aug 10, 2016 37.17 37.58 36.87 37.00 221,270 +0.15(+0.41%)
Aug 09, 2016 37.88 37.98 36.82 36.85 263,249 -1.15(-3.03%)
Aug 08, 2016 38.01 38.64 37.83 38.00 209,371 +0.10(+0.26%)
Aug 05, 2016 37.76 38.04 37.55 37.90 341,895 +0.38(+1.01%)
Aug 04, 2016 38.25 38.25 37.29 37.52 305,446 -0.75(-1.96%)
Aug 03, 2016 37.87 38.41 37.55 38.27 399,213 +0.20(+0.53%)
Aug 02, 2016 39.12 39.21 37.74 38.07 248,971 -0.95(-2.43%)
Aug 01, 2016 39.30 39.30 38.47 39.02 383,570 -0.23(-0.59%)
Jul 29, 2016 39.12 39.94 38.76 39.25 395,124 -0.09(-0.23%)
Jul 28, 2016 39.68 39.90 38.48 39.34 325,759 -0.10(-0.25%)
Jul 27, 2016 40.20 40.46 38.99 39.44 416,451 -0.35(-0.88%)
Jul 26, 2016 38.69 40.00 38.65 39.79 380,508 +1.46(+3.81%)
Jul 25, 2016 38.28 39.05 38.05 38.33 182,419 -0.15(-0.39%)
Jul 22, 2016 38.26 38.48 37.81 38.48 216,940 +0.07(+0.18%)
Jul 21, 2016 38.89 39.50 38.04 38.41 290,927 -0.10(-0.26%)
Jul 20, 2016 38.47 38.99 37.58 38.51 246,834 -0.46(-1.18%)
Jul 19, 2016 39.01 39.47 38.11 38.97 386,251 -0.45(-1.14%)
Jul 18, 2016 39.22 39.66 39.13 39.42 402,904 -0.31(-0.78%)
Jul 15, 2016 40.05 40.11 39.11 39.73 409,057 -0.19(-0.48%)
Jul 14, 2016 38.94 40.42 38.97 39.92 576,141 +0.98(+2.52%)
Jul 13, 2016 39.21 39.24 38.19 38.94 430,423 +0.17(+0.44%)
Jul 12, 2016 38.86 39.04 38.47 38.77 635,306 +0.69(+1.81%)
Jul 11, 2016 36.99 38.43 36.82 38.08 737,788 +1.60(+4.39%)
Jul 08, 2016 34.77 34.51 34.51 36.48 525,489 +1.97(+5.71%)
Jul 07, 2016 33.45 34.55 33.34 34.51 479,387 +1.17(+3.51%)
Jul 06, 2016 32.79 33.48 32.52 33.34 283,507 +0.46(+1.40%)
Jul 05, 2016 33.54 33.84 32.44 32.88 226,668 -0.89(-2.64%)
Jul 01, 2016 32.81 33.77 33.77 33.77 382,700 +0.84(+2.55%)
Jun 30, 2016 31.70 32.95 31.36 32.93 535,469 +1.56(+4.97%)
Jun 29, 2016 31.51 31.81 31.15 31.37 294,910 +0.53(+1.72%)
Jun 28, 2016 30.97 31.32 30.46 30.84 364,294 +0.54(+1.78%)
Jun 27, 2016 30.66 30.97 29.92 30.30 448,880 -0.89(-2.85%)
Jun 24, 2016 32.66 32.84 31.04 31.19 551,951 -3.10(-9.04%)
Jun 23, 2016 34.14 34.42 33.38 34.29 292,476 +1.10(+3.31%)
Jun 22, 2016 34.00 34.68 32.87 33.19 272,006 -0.56(-1.66%)
Jun 21, 2016 34.83 34.83 33.16 33.75 324,494 -1.12(-3.21%)
Jun 20, 2016 34.49 35.55 34.49 34.87 297,457 +0.82(+2.41%)
Jun 17, 2016 33.91 34.72 33.84 34.05 590,600 +0.30(+0.89%)
Jun 16, 2016 33.06 33.81 32.46 33.75 226,839 +0.29(+0.87%)
Jun 15, 2016 33.49 34.09 33.35 33.46 293,280 +0.49(+1.49%)
Jun 14, 2016 33.03 33.49 32.70 32.97 243,395 -0.37(-1.11%)
Jun 13, 2016 33.52 34.06 33.24 33.34 236,509 -0.19(-0.57%)
Jun 10, 2016 33.52 34.11 33.23 33.53 268,619 -0.52(-1.53%)
Jun 09, 2016 34.10 34.25 33.55 34.05 319,412 -0.58(-1.67%)
Jun 08, 2016 34.61 35.31 34.30 34.63 319,601 +0.61(+1.79%)
Jun 07, 2016 32.88 34.35 32.88 34.02 325,762 +0.46(+1.37%)
Jun 06, 2016 32.80 33.65 32.80 33.56 264,392 +0.96(+2.94%)
Jun 03, 2016 32.93 32.96 32.16 32.60 346,690 +0.09(+0.28%)
Jun 02, 2016 31.83 32.53 31.71 32.51 194,657 +0.40(+1.25%)
Jun 01, 2016 31.50 32.27 31.25 32.11 285,918 +0.07(+0.22%)
May 31, 2016 32.05 32.76 31.78 32.04 306,866 +0.31(+0.98%)
May 27, 2016 32.11 31.73 31.73 31.73 245,400 -0.42(-1.31%)
May 26, 2016 32.59 32.97 31.73 32.15 257,606 +0.14(+0.44%)
May 25, 2016 31.18 32.30 31.06 32.01 341,794 +1.09(+3.53%)
May 24, 2016 30.74 31.49 30.44 30.92 408,864 +0.24(+0.78%)
May 23, 2016 29.96 30.96 29.76 30.68 393,335 +0.64(+2.13%)
May 20, 2016 30.20 30.34 29.83 30.04 343,984 +0.10(+0.33%)
May 19, 2016 28.75 30.12 28.74 29.94 409,818 +0.72(+2.46%)
May 18, 2016 30.13 31.01 28.97 29.22 556,519 -1.29(-4.23%)
May 17, 2016 30.65 31.23 30.12 30.51 368,119 -0.05(-0.16%)
May 16, 2016 31.13 31.76 30.45 30.56 333,038 -0.15(-0.49%)
May 13, 2016 30.70 31.65 30.28 30.71 352,514 -0.13(-0.42%)
May 12, 2016 31.34 31.53 30.28 30.84 424,583 -0.26(-0.84%)
May 11, 2016 31.72 32.09 30.98 31.10 270,679 -0.51(-1.61%)
May 10, 2016 30.88 31.64 30.49 31.61 390,657 +1.17(+3.84%)
May 09, 2016 32.37 32.76 29.94 30.44 591,686 -2.90(-8.70%)
May 06, 2016 32.56 33.94 32.35 33.34 307,499 +0.59(+1.80%)
May 05, 2016 33.94 34.03 32.50 32.75 451,403 -0.62(-1.86%)
May 04, 2016 32.92 34.14 32.92 33.37 396,078 -0.27(-0.80%)
May 03, 2016 34.58 35.03 33.19 33.64 454,556 -1.97(-5.53%)
May 02, 2016 35.51 35.94 34.45 35.61 416,998 +0.20(+0.56%)
Apr 29, 2016 35.88 36.61 35.05 35.41 453,551 -0.47(-1.31%)
Apr 28, 2016 36.27 37.35 35.61 35.88 396,870 -0.17(-0.47%)
Apr 27, 2016 35.04 36.22 34.15 36.05 571,652 +1.03(+2.94%)
Apr 26, 2016 35.72 36.28 32.44 35.02 1,236,826 -0.65(-1.82%)
Apr 25, 2016 35.99 36.36 35.26 35.67 849,558 -0.56(-1.55%)
Apr 22, 2016 36.73 37.19 35.95 36.23 712,242 -0.59(-1.60%)
Apr 21, 2016 37.25 37.47 36.32 36.82 433,292 -0.47(-1.26%)
Apr 20, 2016 37.50 37.99 37.21 37.29 396,650 +0.16(+0.43%)
Apr 19, 2016 37.66 38.16 36.92 37.13 338,405 +0.08(+0.22%)
Apr 18, 2016 36.14 37.41 36.06 37.05 414,284 +0.41(+1.12%)
Apr 15, 2016 36.05 36.88 35.71 36.64 316,454 +0.37(+1.02%)
Apr 14, 2016 35.81 36.40 35.30 36.27 340,936 +0.62(+1.74%)
Apr 13, 2016 35.10 36.11 35.10 35.65 504,320 +1.51(+4.42%)
Apr 12, 2016 34.95 35.22 34.04 34.14 551,562 -0.82(-2.35%)
Apr 11, 2016 34.80 35.67 34.39 34.96 363,749 +0.75(+2.19%)
Apr 08, 2016 33.15 34.82 32.93 34.21 399,904 +1.55(+4.75%)
Apr 07, 2016 33.34 34.18 32.40 32.66 434,863 -0.97(-2.88%)
Apr 06, 2016 33.65 34.22 32.67 33.63 309,552 -0.09(-0.27%)
Apr 05, 2016 33.29 34.20 32.88 33.72 304,003 +0.10(+0.30%)
Apr 04, 2016 34.72 35.13 33.54 33.62 276,167 -1.12(-3.22%)
Apr 01, 2016 33.65 34.75 32.96 34.74 438,673 +0.51(+1.49%)
Mar 31, 2016 35.03 35.27 34.15 34.23 356,026 -0.86(-2.45%)
Mar 30, 2016 35.56 35.98 34.87 35.09 369,798 -0.02(-0.06%)
Mar 29, 2016 34.02 35.40 33.38 35.11 531,545 +0.59(+1.71%)
Mar 28, 2016 34.51 35.06 33.85 34.52 276,284 +0.10(+0.29%)
Mar 24, 2016 33.37 34.42 34.42 34.42 393,900 +0.57(+1.68%)
Mar 23, 2016 34.73 35.28 33.83 33.85 671,183 -1.37(-3.89%)
Mar 22, 2016 35.02 35.54 34.72 35.22 676,346 -0.42(-1.18%)
Mar 21, 2016 35.34 35.83 34.76 35.64 619,049 -0.01(-0.03%)
Mar 18, 2016 35.01 36.18 34.78 35.65 1,758,180 +0.98(+2.83%)
Mar 17, 2016 33.52 34.92 32.51 34.67 882,467 +1.47(+4.43%)
Mar 16, 2016 31.91 33.25 31.07 33.20 404,476 +1.31(+4.11%)
Mar 15, 2016 31.21 32.18 30.58 31.89 452,550 -0.01(-0.03%)
Mar 14, 2016 32.04 32.34 31.10 31.90 332,195 -0.35(-1.09%)
Mar 11, 2016 33.00 33.14 31.74 32.25 407,999 -0.37(-1.13%)
Mar 10, 2016 31.40 32.78 30.96 32.62 466,769 +1.10(+3.49%)
Mar 09, 2016 31.65 32.01 31.01 31.52 487,187 +0.05(+0.16%)
Mar 08, 2016 33.99 34.00 31.34 31.47 644,176 -2.74(-8.01%)
Mar 07, 2016 32.10 34.22 31.96 34.21 776,163 +2.50(+7.88%)
Mar 04, 2016 32.09 32.21 30.78 31.71 713,325 -0.04(-0.13%)
Mar 03, 2016 32.57 32.57 31.54 31.75 559,044 -0.56(-1.73%)
Mar 02, 2016 30.07 32.37 29.71 32.31 756,019 +2.42(+8.10%)
Mar 01, 2016 30.35 30.83 29.74 29.89 622,705 +0.17(+0.57%)
Feb 29, 2016 29.03 29.95 28.85 29.72 1,000,392 +1.00(+3.48%)
Feb 26, 2016 29.17 29.73 28.48 28.72 447,535 -0.11(-0.38%)
Feb 25, 2016 28.42 28.89 27.82 28.83 528,756 +0.35(+1.23%)
Feb 24, 2016 27.32 28.57 27.08 28.48 703,599 +0.62(+2.23%)
Feb 23, 2016 28.50 28.78 27.73 27.86 739,230 -1.02(-3.53%)
Feb 22, 2016 28.81 29.39 28.38 28.88 699,419 +0.69(+2.45%)
Feb 19, 2016 28.22 28.65 27.40 28.19 677,721 -0.33(-1.16%)
Feb 18, 2016 30.57 30.81 28.34 28.52 770,555 -2.00(-6.55%)
Feb 17, 2016 30.32 32.06 30.30 30.52 903,737 +0.54(+1.80%)
Feb 16, 2016 28.95 30.33 28.57 29.98 1,060,589 +1.39(+4.86%)
Feb 12, 2016 26.41 28.59 28.59 28.59 1,135,300 +2.69(+10.39%)
Feb 11, 2016 25.79 26.29 25.34 25.90 790,785 -0.16(-0.61%)
Feb 10, 2016 26.98 27.23 26.03 26.06 656,117 -0.83(-3.09%)
Feb 09, 2016 26.30 27.06 26.29 26.89 982,880 +0.02(+0.07%)
Feb 08, 2016 27.87 28.12 26.37 26.87 790,405 -1.34(-4.75%)
Feb 05, 2016 29.50 29.80 28.03 28.21 984,631 -1.52(-5.11%)
Feb 04, 2016 27.29 31.66 27.29 29.73 1,745,445 +3.01(+11.26%)
Feb 03, 2016 26.43 27.03 25.58 26.72 985,583 +0.71(+2.73%)
Feb 02, 2016 26.11 26.29 25.65 26.01 548,772 -0.70(-2.62%)
Feb 01, 2016 27.39 27.39 26.40 26.71 587,776 -1.05(-3.78%)
Jan 29, 2016 25.85 27.82 25.85 27.76 847,858 +1.98(+7.68%)
Jan 28, 2016 26.08 26.23 25.22 25.78 581,743 +0.26(+1.02%)
Jan 27, 2016 25.97 26.60 25.10 25.52 795,222 -0.78(-2.97%)
Jan 26, 2016 25.36 26.40 24.91 26.30 451,378 +1.14(+4.53%)
Jan 25, 2016 25.35 25.81 25.07 25.16 555,242 -0.49(-1.91%)
Jan 22, 2016 25.97 26.57 25.27 25.65 694,339 +0.31(+1.22%)
Jan 21, 2016 25.26 25.84 24.96 25.34 668,874 +0.18(+0.72%)
Jan 20, 2016 24.69 25.47 23.99 25.16 726,492 +0.00(+0.00%)
Jan 19, 2016 25.74 25.90 24.70 25.16 614,101 -0.09(-0.36%)
Jan 15, 2016 25.09 25.25 25.25 25.25 1,197,900 -0.73(-2.81%)
Jan 14, 2016 25.51 26.23 25.24 25.98 461,316 +0.81(+3.22%)
Jan 13, 2016 25.60 26.18 24.75 25.17 1,252,307 -0.43(-1.68%)
Jan 12, 2016 26.00 26.03 24.95 25.60 608,824 -0.07(-0.27%)
Jan 11, 2016 27.62 27.67 25.57 25.67 1,047,346 -1.60(-5.87%)
Jan 08, 2016 28.05 28.36 27.21 27.27 598,301 -0.57(-2.05%)
Jan 07, 2016 28.35 28.74 27.30 27.84 1,231,500 -1.32(-4.53%)
Jan 06, 2016 29.04 29.39 28.75 29.16 577,779 -0.20(-0.68%)
Jan 05, 2016 29.33 29.65 28.69 29.36 827,178 +0.03(+0.10%)
Jan 04, 2016 29.82 30.12 29.26 29.33 701,312 -0.94(-3.11%)
Dec 31, 2015 30.76 30.27 30.27 30.27 377,500 -0.55(-1.78%)
Dec 30, 2015 30.48 31.17 30.36 30.82 370,841 -0.11(-0.36%)
Dec 29, 2015 31.23 31.41 30.52 30.93 389,192 +0.04(+0.13%)
Dec 28, 2015 30.61 31.07 29.88 30.89 518,085 -0.11(-0.35%)
Dec 24, 2015 31.24 31.00 31.00 31.00 364,900 -0.09(-0.29%)
Dec 23, 2015 30.79 31.77 30.18 31.09 542,693 +0.82(+2.71%)
Dec 22, 2015 29.15 30.49 28.92 30.27 509,799 +1.24(+4.27%)
Dec 21, 2015 28.51 29.12 28.17 29.03 480,858 +0.66(+2.33%)
Dec 18, 2015 27.93 28.79 27.74 28.37 896,077 +0.45(+1.61%)
Dec 17, 2015 28.26 28.28 27.55 27.92 579,728 -0.42(-1.48%)
Dec 16, 2015 29.06 29.25 27.80 28.34 851,909 -0.92(-3.14%)
Dec 15, 2015 31.14 31.29 28.74 29.26 814,187 -1.62(-5.25%)
Dec 14, 2015 31.56 32.06 30.80 30.88 621,555 -0.70(-2.22%)
Dec 11, 2015 33.42 33.42 31.54 31.58 460,005 -2.90(-8.41%)
Dec 10, 2015 33.49 34.98 33.49 34.48 756,433 +0.98(+2.93%)
Dec 09, 2015 33.98 34.65 33.36 33.50 409,282 +0.08(+0.24%)
Dec 08, 2015 33.38 34.00 33.14 33.42 280,574 -0.63(-1.85%)
Dec 07, 2015 35.05 35.05 33.82 34.05 253,784 -1.42(-4.00%)
Dec 04, 2015 35.59 35.91 35.00 35.47 215,749 -0.20(-0.56%)
Dec 03, 2015 36.60 36.60 35.51 35.67 342,642 -0.57(-1.57%)
Dec 02, 2015 36.22 36.75 36.16 36.24 371,051 -0.34(-0.93%)
Dec 01, 2015 36.00 36.76 35.85 36.58 398,915 +0.64(+1.78%)
Nov 30, 2015 35.45 36.57 34.93 35.94 416,314 +0.43(+1.21%)
Nov 27, 2015 34.86 35.69 34.85 35.51 168,936 +0.42(+1.20%)
Nov 25, 2015 35.05 35.09 35.09 35.09 296,100 -0.15(-0.43%)
Nov 24, 2015 33.03 35.28 33.03 35.24 363,377 +2.12(+6.40%)
Nov 23, 2015 32.98 33.73 32.84 33.12 309,951 +0.03(+0.09%)
Nov 20, 2015 34.79 34.90 33.01 33.09 483,869 -1.45(-4.20%)
Nov 19, 2015 35.07 35.62 34.34 34.54 353,887 -0.60(-1.71%)
Nov 18, 2015 34.15 35.29 34.15 35.14 440,632 +1.37(+4.06%)
Nov 17, 2015 34.40 34.56 33.52 33.77 408,512 -0.66(-1.92%)
Nov 16, 2015 33.62 34.71 33.55 34.43 311,004 +0.70(+2.08%)
Nov 13, 2015 32.86 34.39 32.85 33.73 326,694 +0.96(+2.93%)
Nov 12, 2015 33.23 33.23 32.61 32.77 336,317 -1.03(-3.05%)
Nov 11, 2015 34.06 34.18 33.33 33.80 317,773 -0.19(-0.56%)
Nov 10, 2015 33.35 33.99 33.21 33.99 329,811 +0.57(+1.71%)
Nov 09, 2015 33.79 33.99 32.86 33.42 288,251 -0.62(-1.82%)
Nov 06, 2015 33.26 34.07 32.77 34.04 232,105 +0.36(+1.07%)
Nov 05, 2015 33.84 34.18 33.13 33.68 186,604 -0.39(-1.14%)
Nov 04, 2015 34.65 34.79 33.67 34.07 281,824 -0.60(-1.73%)
Nov 03, 2015 34.23 35.33 34.23 34.67 443,928 +0.17(+0.49%)
Nov 02, 2015 33.15 34.70 33.07 34.50 419,053 +1.19(+3.57%)
Oct 30, 2015 33.30 33.66 32.68 33.31 294,880 +0.20(+0.60%)
Oct 29, 2015 32.82 33.67 32.82 33.11 494,684 -0.12(-0.36%)
Oct 28, 2015 31.63 33.47 31.23 33.23 512,120 +1.54(+4.86%)
Oct 27, 2015 30.80 31.96 30.69 31.69 766,629 +0.55(+1.77%)
Oct 26, 2015 32.41 32.42 30.89 31.14 528,738 -1.25(-3.86%)
Oct 23, 2015 33.55 33.55 32.19 32.39 488,184 -0.75(-2.26%)
Oct 22, 2015 30.02 33.77 30.02 33.14 1,284,001 +3.38(+11.36%)
Oct 21, 2015 30.41 30.76 29.57 29.76 679,134 -0.67(-2.20%)
Oct 20, 2015 31.06 31.34 30.26 30.43 684,939 -0.87(-2.78%)
Oct 19, 2015 35.16 35.21 30.83 31.30 1,776,289 -4.35(-12.20%)
Oct 16, 2015 35.91 37.18 34.66 35.65 688,404 -0.28(-0.78%)
Oct 15, 2015 34.87 36.00 34.60 35.93 401,064 +0.97(+2.77%)
Oct 14, 2015 35.05 35.45 34.64 34.96 633,615 +0.20(+0.58%)
Oct 13, 2015 34.07 35.27 33.81 34.76 455,032 +0.11(+0.32%)
Oct 12, 2015 35.42 35.42 34.48 34.65 189,537 -0.65(-1.84%)
Oct 09, 2015 35.42 36.02 35.19 35.30 475,054 +0.26(+0.74%)
Oct 08, 2015 34.01 35.28 33.85 35.04 465,805 +0.86(+2.52%)
Oct 07, 2015 33.92 34.65 33.41 34.18 577,332 +0.82(+2.46%)
Oct 06, 2015 32.80 33.95 32.72 33.36 480,010 +0.51(+1.55%)
Oct 05, 2015 31.59 33.08 31.33 32.85 466,807 +1.74(+5.59%)
Oct 02, 2015 29.64 31.28 29.55 31.11 499,915 +1.27(+4.26%)
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.