Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.71 11.00 10.56 10.72 98,700 -0.06(-0.60%)
Sep 29, 2003 10.47 10.87 10.47 10.79 54,600 +0.23(+2.23%)
Sep 26, 2003 10.90 10.93 10.54 10.55 61,700 -0.32(-2.99%)
Sep 25, 2003 11.32 11.32 10.83 10.88 95,400 -0.45(-3.97%)
Sep 24, 2003 11.41 11.46 11.29 11.32 112,300 -0.15(-1.31%)
Sep 23, 2003 11.32 11.55 11.28 11.47 90,200 +0.21(+1.86%)
Sep 22, 2003 11.57 11.57 11.15 11.27 129,300 -0.42(-3.64%)
Sep 19, 2003 11.47 11.88 11.36 11.69 90,600 +0.19(+1.65%)
Sep 18, 2003 11.38 11.49 11.30 11.50 56,300 +0.09(+0.74%)
Sep 17, 2003 11.25 11.43 11.20 11.41 36,900 +0.13(+1.15%)
Sep 16, 2003 11.45 11.55 11.27 11.29 58,200 -0.16(-1.44%)
Sep 15, 2003 11.51 11.66 11.45 11.45 42,600 -0.09(-0.74%)
Sep 12, 2003 11.27 11.65 11.25 11.54 52,400 +0.26(+2.26%)
Sep 11, 2003 11.00 11.32 11.00 11.28 55,500 +0.30(+2.78%)
Sep 10, 2003 11.20 11.27 10.96 10.97 62,900 -0.26(-2.27%)
Sep 09, 2003 11.27 11.29 11.18 11.23 115,600 -0.03(-0.27%)
Sep 08, 2003 10.93 11.37 10.90 11.26 50,700 +0.28(+2.55%)
Sep 05, 2003 10.65 11.16 10.62 10.98 77,600 +0.29(+2.76%)
Sep 04, 2003 11.04 11.06 10.49 10.69 73,200 -0.35(-3.22%)
Sep 03, 2003 10.57 11.09 10.57 11.04 109,500 +0.49(+4.64%)
Sep 02, 2003 10.45 10.64 10.37 10.55 97,400 +0.14(+1.34%)
Aug 29, 2003 10.50 10.50 10.40 10.41 47,100 -0.10(-0.90%)
Aug 28, 2003 10.31 10.65 10.19 10.51 61,900 +0.14(+1.30%)
Aug 27, 2003 10.12 10.38 10.01 10.37 52,200 +0.26(+2.62%)
Aug 26, 2003 10.14 10.22 10.03 10.11 123,100 -0.04(-0.35%)
Aug 25, 2003 10.05 10.18 10.00 10.14 59,200 +0.12(+1.20%)
Aug 22, 2003 9.960 10.07 9.750 10.02 69,600 +0.12(+1.21%)
Aug 21, 2003 10.09 10.14 9.860 9.900 58,800 -0.13(-1.35%)
Aug 20, 2003 9.925 10.16 9.860 10.04 97,100 +0.06(+0.60%)
Aug 19, 2003 9.500 10.00 9.500 9.975 60,300 +0.50(+5.33%)
Aug 18, 2003 9.575 9.575 9.430 9.470 61,400 -0.04(-0.47%)
Aug 15, 2003 9.400 9.650 9.400 9.515 27,800 +0.07(+0.69%)
Aug 14, 2003 9.400 9.600 9.380 9.450 41,600 +0.14(+1.56%)
Aug 13, 2003 9.300 9.505 9.260 9.305 106,300 +0.07(+0.81%)
Aug 12, 2003 9.075 9.350 9.025 9.230 60,500 +0.12(+1.32%)
Aug 11, 2003 9.045 9.320 8.940 9.110 61,800 +0.06(+0.72%)
Aug 08, 2003 8.945 9.065 8.810 9.045 50,800 +0.13(+1.46%)
Aug 07, 2003 8.850 9.000 8.700 8.915 41,300 +0.10(+1.13%)
Aug 06, 2003 8.790 8.875 8.565 8.815 74,800 -0.03(-0.28%)
Aug 05, 2003 9.285 9.385 8.790 8.840 53,600 -0.45(-4.79%)
Aug 04, 2003 9.250 9.325 9.145 9.285 52,300 +0.01(+0.11%)
Aug 01, 2003 9.165 9.365 8.755 9.275 96,200 +0.11(+1.20%)
Jul 31, 2003 9.300 9.400 9.100 9.165 129,100 -0.18(-1.87%)
Jul 30, 2003 9.500 9.500 8.775 9.340 96,000 -0.07(-0.74%)
Jul 29, 2003 9.325 9.450 9.000 9.410 72,600 +0.21(+2.28%)
Jul 28, 2003 8.675 9.200 8.675 9.200 376,400 +0.53(+6.11%)
Jul 25, 2003 8.600 8.850 8.500 8.670 239,800 +0.29(+3.40%)
Jul 24, 2003 8.000 8.660 8.000 8.385 118,700 +0.79(+10.47%)
Jul 23, 2003 7.750 7.750 7.375 7.590 84,700 -0.08(-1.04%)
Jul 22, 2003 7.425 7.675 7.425 7.670 60,500 +0.25(+3.30%)
Jul 21, 2003 7.800 7.815 7.390 7.425 55,500 -0.41(-5.17%)
Jul 18, 2003 7.490 7.880 7.450 7.830 47,100 +0.39(+5.24%)
Jul 17, 2003 7.480 7.585 7.275 7.440 50,900 -0.02(-0.33%)
Jul 16, 2003 7.700 7.725 7.425 7.465 46,100 -0.19(-2.42%)
Jul 15, 2003 7.710 7.750 7.520 7.650 36,900 +0.00(+0.00%)
Jul 14, 2003 7.810 7.930 7.565 7.650 51,700 -0.15(-1.92%)
Jul 11, 2003 7.650 7.875 7.650 7.800 28,200 +0.15(+1.96%)
Jul 10, 2003 7.800 7.900 7.565 7.650 53,400 -0.15(-1.92%)
Jul 09, 2003 7.960 7.960 7.670 7.800 67,300 -0.19(-2.38%)
Jul 08, 2003 7.950 8.025 7.830 7.990 39,100 -0.01(-0.12%)
Jul 07, 2003 7.750 8.000 7.625 8.000 75,300 +0.21(+2.63%)
Jul 03, 2003 7.950 7.950 7.625 7.795 38,200 -0.21(-2.56%)
Jul 02, 2003 7.675 8.000 7.675 8.000 123,600 +0.35(+4.58%)
Jul 01, 2003 7.750 7.780 7.525 7.650 72,500 -0.15(-1.92%)
Jun 30, 2003 8.000 8.025 7.775 7.800 118,700 -0.15(-1.89%)
Jun 27, 2003 8.075 8.125 7.860 7.950 33,300 -0.11(-1.36%)
Jun 26, 2003 7.975 8.095 7.930 8.060 71,600 +0.12(+1.51%)
Jun 25, 2003 7.935 7.995 7.850 7.940 59,800 -0.01(-0.13%)
Jun 24, 2003 7.900 8.175 7.875 7.950 75,600 +0.05(+0.63%)
Jun 23, 2003 8.100 8.150 7.895 7.900 68,300 -0.15(-1.92%)
Jun 20, 2003 8.150 8.240 8.025 8.055 35,000 -0.06(-0.80%)
Jun 19, 2003 8.155 8.225 7.950 8.120 64,500 -0.04(-0.43%)
Jun 18, 2003 8.200 8.220 8.125 8.155 55,000 -0.08(-0.97%)
Jun 17, 2003 8.185 8.235 8.075 8.235 117,800 +0.01(+0.12%)
Jun 16, 2003 7.800 8.225 7.800 8.225 59,300 +0.48(+6.20%)
Jun 13, 2003 8.110 8.150 7.615 7.745 69,900 -0.36(-4.50%)
Jun 12, 2003 7.875 8.110 7.875 8.110 22,400 +0.20(+2.59%)
Jun 11, 2003 7.925 7.970 7.825 7.905 42,200 -0.04(-0.57%)
Jun 10, 2003 7.775 8.075 7.775 7.950 69,500 +0.14(+1.79%)
Jun 09, 2003 8.340 8.350 7.785 7.810 78,900 -0.57(-6.80%)
Jun 06, 2003 8.205 8.450 8.205 8.380 75,500 +0.24(+2.95%)
Jun 05, 2003 7.925 8.175 7.900 8.140 81,900 +0.22(+2.71%)
Jun 04, 2003 7.675 8.000 7.675 7.925 34,100 +0.25(+3.26%)
Jun 03, 2003 7.635 7.720 7.620 7.675 50,400 +0.00(+0.07%)
Jun 02, 2003 7.750 7.750 7.635 7.670 31,800 -0.03(-0.32%)
May 30, 2003 7.435 7.765 7.435 7.695 35,000 +0.31(+4.20%)
May 29, 2003 7.400 7.550 7.285 7.385 69,500 -0.02(-0.20%)
May 28, 2003 7.200 7.450 7.200 7.400 39,500 +0.21(+2.92%)
May 27, 2003 7.000 7.205 7.000 7.190 29,000 +0.18(+2.49%)
May 23, 2003 6.870 7.040 6.770 7.015 32,100 +0.25(+3.62%)
May 22, 2003 7.000 7.000 6.650 6.770 62,000 -0.23(-3.29%)
May 21, 2003 6.625 7.050 6.625 7.000 58,500 +0.30(+4.48%)
May 20, 2003 6.725 6.875 6.540 6.700 47,600 -0.19(-2.83%)
May 19, 2003 7.025 7.100 6.895 6.895 36,200 -0.16(-2.20%)
May 16, 2003 7.250 7.365 7.050 7.050 65,700 -0.25(-3.42%)
May 15, 2003 7.260 7.385 7.230 7.300 61,200 +0.05(+0.76%)
May 14, 2003 7.050 7.375 7.045 7.245 67,700 +0.25(+3.50%)
May 13, 2003 7.205 7.205 7.000 7.000 46,700 -0.21(-2.85%)
May 12, 2003 6.840 7.215 6.840 7.205 54,000 +0.32(+4.57%)
May 09, 2003 6.825 6.950 6.785 6.890 59,000 +0.08(+1.25%)
May 08, 2003 6.900 6.900 6.730 6.805 37,900 -0.15(-2.09%)
May 07, 2003 6.925 7.075 6.810 6.950 98,500 -0.00(-0.07%)
May 06, 2003 6.740 6.960 6.625 6.955 170,000 +0.20(+2.96%)
May 05, 2003 6.725 6.800 6.700 6.755 119,300 -0.01(-0.15%)
May 02, 2003 6.500 6.890 6.500 6.765 41,300 +0.19(+2.89%)
May 01, 2003 6.500 6.575 6.430 6.575 64,000 +0.04(+0.69%)
Apr 30, 2003 6.610 6.670 6.530 6.530 89,400 -0.08(-1.21%)
Apr 29, 2003 6.540 6.680 6.500 6.610 73,000 +0.07(+1.07%)
Apr 28, 2003 6.165 6.615 6.165 6.540 42,100 +0.41(+6.69%)
Apr 25, 2003 6.610 6.610 6.040 6.130 93,900 -0.48(-7.26%)
Apr 24, 2003 6.135 6.625 6.135 6.610 106,600 +0.45(+7.31%)
Apr 23, 2003 6.275 6.285 6.125 6.160 49,300 -0.16(-2.53%)
Apr 22, 2003 5.950 6.360 5.865 6.320 69,100 +0.36(+5.95%)
Apr 21, 2003 5.975 6.000 5.930 5.965 30,600 +0.04(+0.68%)
Apr 17, 2003 5.750 5.990 5.730 5.925 77,200 +0.30(+5.33%)
Apr 16, 2003 5.650 5.715 5.610 5.625 38,500 -0.00(-0.09%)
Apr 15, 2003 5.640 5.640 5.455 5.630 59,300 -0.03(-0.44%)
Apr 14, 2003 5.225 5.670 5.225 5.655 42,300 +0.46(+8.75%)
Apr 11, 2003 5.475 5.500 5.195 5.200 36,200 -0.22(-4.15%)
Apr 10, 2003 5.475 5.550 5.325 5.425 51,400 -0.08(-1.45%)
Apr 09, 2003 5.250 5.605 5.250 5.505 51,600 +0.27(+5.26%)
Apr 08, 2003 5.400 5.425 5.175 5.230 42,500 -0.19(-3.59%)
Apr 07, 2003 5.250 5.535 5.250 5.425 42,300 +0.30(+5.85%)
Apr 04, 2003 5.175 5.270 5.125 5.125 28,700 -0.03(-0.58%)
Apr 03, 2003 5.375 5.385 5.105 5.155 44,500 -0.20(-3.73%)
Apr 02, 2003 5.265 5.410 5.235 5.355 56,500 +0.14(+2.68%)
Apr 01, 2003 5.100 5.295 5.045 5.215 43,400 +0.14(+2.76%)
Mar 31, 2003 5.275 5.275 5.030 5.075 38,500 -0.20(-3.79%)
Mar 28, 2003 5.335 5.425 5.255 5.275 51,600 -0.06(-1.12%)
Mar 27, 2003 5.175 5.395 5.150 5.335 45,200 +0.19(+3.69%)
Mar 26, 2003 5.515 5.515 5.145 5.145 43,300 -0.42(-7.55%)
Mar 25, 2003 5.365 5.600 5.365 5.565 44,300 +0.22(+4.21%)
Mar 24, 2003 5.695 5.695 5.310 5.340 47,700 -0.36(-6.23%)
Mar 21, 2003 5.350 5.720 5.325 5.695 44,700 +0.32(+5.86%)
Mar 20, 2003 5.375 5.455 5.240 5.380 30,600 -0.04(-0.83%)
Mar 19, 2003 5.400 5.450 5.320 5.425 37,000 +0.05(+1.02%)
Mar 18, 2003 5.315 5.490 5.285 5.370 47,900 -0.04(-0.83%)
Mar 17, 2003 4.950 5.415 4.950 5.415 44,400 +0.46(+9.39%)
Mar 14, 2003 5.000 5.100 4.945 4.950 21,200 -0.01(-0.20%)
Mar 13, 2003 4.800 4.980 4.760 4.960 85,000 +0.17(+3.44%)
Mar 12, 2003 4.795 4.845 4.715 4.795 55,100 -0.02(-0.31%)
Mar 11, 2003 5.060 5.115 4.810 4.810 83,100 -0.26(-5.13%)
Mar 10, 2003 5.350 5.350 5.065 5.070 51,200 -0.32(-5.94%)
Mar 07, 2003 5.400 5.445 5.285 5.390 51,400 -0.04(-0.65%)
Mar 06, 2003 5.700 5.700 5.370 5.425 63,000 -0.33(-5.65%)
Mar 05, 2003 5.425 5.765 5.415 5.750 80,900 +0.30(+5.50%)
Mar 04, 2003 5.565 5.725 5.425 5.450 42,700 -0.06(-1.18%)
Mar 03, 2003 5.900 5.990 5.500 5.515 56,700 -0.31(-5.24%)
Feb 28, 2003 5.700 5.865 5.700 5.820 42,700 +0.17(+3.01%)
Feb 27, 2003 5.525 5.750 5.480 5.650 33,100 +0.08(+1.35%)
Feb 26, 2003 5.710 5.710 5.460 5.575 38,300 -0.13(-2.36%)
Feb 25, 2003 5.900 5.900 5.505 5.710 74,100 -0.32(-5.23%)
Feb 24, 2003 5.900 6.060 5.840 6.025 62,300 +0.12(+2.12%)
Feb 21, 2003 5.800 5.955 5.700 5.900 46,700 +0.13(+2.25%)
Feb 20, 2003 5.450 5.875 5.445 5.770 71,200 +0.27(+4.91%)
Feb 19, 2003 5.650 5.665 5.435 5.500 47,100 -0.17(-3.08%)
Feb 18, 2003 5.390 5.680 5.390 5.675 40,800 +0.30(+5.58%)
Feb 14, 2003 5.410 5.430 5.350 5.375 26,200 -0.06(-1.10%)
Feb 13, 2003 5.325 5.450 5.250 5.435 28,100 +0.13(+2.55%)
Feb 12, 2003 5.350 5.420 5.300 5.300 41,000 -0.08(-1.40%)
Feb 11, 2003 5.495 5.520 5.345 5.375 37,900 -0.11(-2.01%)
Feb 10, 2003 5.430 5.525 5.395 5.485 59,700 +0.07(+1.29%)
Feb 07, 2003 5.410 5.515 5.410 5.415 41,400 +0.03(+0.46%)
Feb 06, 2003 5.440 5.490 5.350 5.390 49,300 -0.07(-1.19%)
Feb 05, 2003 5.580 5.610 5.450 5.455 53,000 -0.06(-1.09%)
Feb 04, 2003 5.500 5.550 5.455 5.515 46,100 -0.03(-0.45%)
Feb 03, 2003 5.460 5.600 5.460 5.540 42,700 +0.08(+1.56%)
Jan 31, 2003 5.250 5.465 5.250 5.455 49,400 +0.20(+3.81%)
Jan 30, 2003 5.440 5.455 5.250 5.255 39,800 -0.18(-3.31%)
Jan 29, 2003 5.350 5.470 5.250 5.435 33,600 +0.10(+1.97%)
Jan 28, 2003 5.410 5.485 5.260 5.330 97,300 -0.07(-1.30%)
Jan 27, 2003 5.625 5.625 5.375 5.400 48,000 -0.20(-3.57%)
Jan 24, 2003 5.725 5.755 5.600 5.600 47,100 -0.10(-1.67%)
Jan 23, 2003 5.650 5.740 5.645 5.695 61,100 +0.07(+1.24%)
Jan 22, 2003 5.800 5.800 5.500 5.625 54,100 -0.20(-3.43%)
Jan 21, 2003 6.175 6.175 5.775 5.825 40,100 -0.31(-5.13%)
Jan 17, 2003 6.250 6.250 6.080 6.140 57,800 -0.16(-2.46%)
Jan 16, 2003 6.310 6.415 6.190 6.295 23,400 -0.01(-0.24%)
Jan 15, 2003 6.300 6.360 6.100 6.310 54,000 +0.03(+0.48%)
Jan 14, 2003 6.175 6.280 6.140 6.280 51,300 +0.11(+1.70%)
Jan 13, 2003 6.275 6.275 6.070 6.175 38,400 -0.04(-0.64%)
Jan 10, 2003 6.145 6.275 6.110 6.215 52,000 +0.07(+1.14%)
Jan 09, 2003 5.950 6.280 5.940 6.145 71,600 +0.16(+2.76%)
Jan 08, 2003 6.225 6.225 5.980 5.980 49,200 -0.24(-3.94%)
Jan 07, 2003 6.300 6.375 6.215 6.225 37,500 -0.10(-1.58%)
Jan 06, 2003 6.285 6.380 6.195 6.325 54,400 +0.06(+0.96%)
Jan 03, 2003 6.365 6.365 6.265 6.265 28,500 -0.05(-0.79%)
Jan 02, 2003 6.275 6.425 6.275 6.315 91,600 +0.09(+1.45%)
Dec 31, 2002 5.950 6.350 5.875 6.225 124,600 +0.24(+4.10%)
Dec 30, 2002 6.000 6.210 5.875 5.980 132,400 -0.08(-1.32%)
Dec 27, 2002 6.150 6.185 5.985 6.060 67,200 -0.12(-2.02%)
Dec 26, 2002 5.975 6.250 5.975 6.185 56,900 +0.20(+3.43%)
Dec 24, 2002 6.025 6.080 5.960 5.980 74,100 -0.04(-0.75%)
Dec 23, 2002 5.825 6.115 5.800 6.025 156,100 +0.08(+1.26%)
Dec 20, 2002 6.075 6.075 5.885 5.950 235,700 -0.11(-1.82%)
Dec 19, 2002 6.275 6.275 5.950 6.060 88,300 -0.05(-0.82%)
Dec 18, 2002 6.425 6.425 5.975 6.110 69,300 -0.17(-2.78%)
Dec 17, 2002 6.480 6.490 6.285 6.285 108,200 -0.14(-2.18%)
Dec 16, 2002 6.275 6.425 6.165 6.425 69,100 +0.33(+5.50%)
Dec 13, 2002 6.490 6.490 5.980 6.090 114,500 -0.34(-5.29%)
Dec 12, 2002 6.300 6.510 6.200 6.430 69,600 +0.32(+5.24%)
Dec 11, 2002 6.325 6.350 6.025 6.110 68,500 -0.09(-1.45%)
Dec 10, 2002 6.145 6.320 6.080 6.200 64,900 +0.11(+1.72%)
Dec 09, 2002 6.425 6.525 5.960 6.095 98,600 -0.29(-4.62%)
Dec 06, 2002 6.455 6.500 6.280 6.390 40,000 -0.02(-0.23%)
Dec 05, 2002 6.420 6.450 6.100 6.405 68,600 +0.04(+0.55%)
Dec 04, 2002 6.450 6.450 6.285 6.370 71,200 -0.03(-0.47%)
Dec 03, 2002 6.775 6.775 6.355 6.400 100,100 -0.27(-4.05%)
Dec 02, 2002 6.950 7.045 6.520 6.670 94,600 -0.20(-2.84%)
Nov 29, 2002 7.100 7.150 6.835 6.865 86,900 -0.26(-3.65%)
Nov 27, 2002 6.535 7.285 6.535 7.125 145,800 +0.64(+9.87%)
Nov 26, 2002 6.300 6.495 6.250 6.485 63,800 +0.23(+3.68%)
Nov 25, 2002 6.425 6.425 6.065 6.255 100,700 -0.14(-2.19%)
Nov 22, 2002 6.175 6.440 6.065 6.395 86,000 +0.24(+3.98%)
Nov 21, 2002 6.010 6.180 6.000 6.150 69,000 +0.15(+2.41%)
Nov 20, 2002 5.825 6.050 5.795 6.005 69,100 +0.21(+3.53%)
Nov 19, 2002 5.960 6.010 5.800 5.800 67,300 -0.12(-2.11%)
Nov 18, 2002 5.725 6.150 5.725 5.925 222,300 +0.24(+4.22%)
Nov 15, 2002 5.600 5.730 5.515 5.685 64,400 +0.00(+0.00%)
Nov 14, 2002 5.505 5.685 5.450 5.685 107,500 +0.23(+4.22%)
Nov 13, 2002 5.465 5.590 5.375 5.455 62,100 -0.06(-1.09%)
Nov 12, 2002 5.375 5.675 5.375 5.515 77,300 +0.11(+2.04%)
Nov 11, 2002 5.450 5.750 5.360 5.405 128,200 +0.00(+0.09%)
Nov 08, 2002 5.500 5.575 5.390 5.400 93,500 -0.25(-4.42%)
Nov 07, 2002 5.420 5.800 5.400 5.650 70,700 +0.18(+3.29%)
Nov 06, 2002 5.550 5.650 5.400 5.470 187,400 -0.04(-0.82%)
Nov 05, 2002 5.590 5.600 5.415 5.515 124,700 -0.16(-2.82%)
Nov 04, 2002 5.580 5.800 5.550 5.675 148,000 +0.12(+2.25%)
Nov 01, 2002 5.325 5.555 5.275 5.550 90,200 +0.17(+3.26%)
Oct 31, 2002 5.150 5.425 5.150 5.375 118,500 +0.18(+3.46%)
Oct 30, 2002 5.300 5.340 5.150 5.195 69,300 -0.15(-2.90%)
Oct 29, 2002 5.220 5.400 5.200 5.350 104,100 +0.12(+2.39%)
Oct 28, 2002 5.150 5.600 5.125 5.225 284,400 -0.28(-5.09%)
Oct 25, 2002 5.725 5.825 5.350 5.505 76,000 -0.20(-3.42%)
Oct 24, 2002 5.750 5.915 5.665 5.700 47,300 +0.00(+0.00%)
Oct 23, 2002 5.600 5.750 5.600 5.700 75,400 +0.05(+0.88%)
Oct 22, 2002 5.650 5.790 5.525 5.650 99,000 -0.04(-0.62%)
Oct 21, 2002 5.615 5.875 5.615 5.685 64,500 +0.07(+1.25%)
Oct 18, 2002 5.605 5.850 5.535 5.615 105,600 +0.08(+1.54%)
Oct 17, 2002 5.525 5.715 5.365 5.530 129,300 +0.16(+2.88%)
Oct 16, 2002 5.810 5.825 5.375 5.375 65,300 -0.44(-7.49%)
Oct 15, 2002 5.380 5.825 5.350 5.810 124,100 +0.51(+9.62%)
Oct 14, 2002 5.345 5.375 5.150 5.300 104,300 +0.00(+0.09%)
Oct 11, 2002 5.500 5.640 5.200 5.295 173,100 -0.09(-1.76%)
Oct 10, 2002 5.180 5.390 5.160 5.390 91,900 +0.26(+5.07%)
Oct 09, 2002 5.705 5.705 5.125 5.130 87,900 -0.58(-10.24%)
Oct 08, 2002 5.650 5.790 5.550 5.715 75,900 -0.01(-0.17%)
Oct 07, 2002 6.100 6.175 5.675 5.725 128,500 -0.40(-6.53%)
Oct 04, 2002 6.175 6.230 5.980 6.125 134,300 -0.10(-1.61%)
Oct 03, 2002 6.385 6.605 6.150 6.225 89,200 -0.28(-4.23%)
Oct 02, 2002 6.375 6.840 6.375 6.500 125,800 +0.08(+1.17%)
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.