Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.81 22.09 21.05 21.47 2,526,595 -0.07(-0.30%)
May 30, 2006 22.53 22.61 21.40 21.53 1,377,740 -1.28(-5.61%)
May 26, 2006 22.51 22.97 21.89 22.81 1,379,823 +0.43(+1.90%)
May 25, 2006 21.51 22.39 21.36 22.39 1,869,623 +1.21(+5.69%)
May 24, 2006 21.11 22.66 20.28 21.18 2,632,054 -0.12(-0.58%)
May 23, 2006 22.17 22.18 21.22 21.30 2,170,637 +0.35(+1.68%)
May 22, 2006 20.52 21.40 20.16 20.95 3,962,663 -1.18(-5.33%)
May 19, 2006 21.22 22.19 20.49 22.13 3,519,735 +0.61(+2.84%)
May 18, 2006 22.15 22.52 21.33 21.52 1,994,611 -0.20(-0.91%)
May 17, 2006 23.13 23.48 21.39 21.72 2,594,037 -1.37(-5.95%)
May 16, 2006 23.19 23.96 22.33 23.09 2,444,831 +0.02(+0.07%)
May 15, 2006 23.81 23.82 22.32 23.07 2,899,218 -1.15(-4.75%)
May 12, 2006 25.79 25.82 24.15 24.22 2,354,735 -1.74(-6.69%)
May 11, 2006 26.96 27.29 25.87 25.96 1,600,116 -0.87(-3.26%)
May 10, 2006 26.67 26.91 26.30 26.83 1,117,607 +0.24(+0.90%)
May 09, 2006 26.35 26.85 26.21 26.59 1,124,638 +0.51(+1.97%)
May 08, 2006 26.11 26.50 25.99 26.08 1,245,981 +0.02(+0.09%)
May 05, 2006 25.86 26.23 25.66 26.06 1,552,464 +0.36(+1.41%)
May 04, 2006 24.58 25.75 24.46 25.70 2,114,392 +1.32(+5.41%)
May 03, 2006 24.53 24.53 23.82 24.38 1,163,697 -0.25(-1.01%)
May 02, 2006 24.31 24.74 23.91 24.62 1,097,817 +0.58(+2.40%)
May 01, 2006 23.43 24.38 23.41 24.05 1,730,312 +1.21(+5.28%)
Apr 28, 2006 22.57 23.09 22.37 22.84 2,170,117 +0.27(+1.21%)
Apr 27, 2006 23.52 24.04 22.47 22.57 2,424,521 -1.86(-7.61%)
Apr 26, 2006 24.54 24.75 24.29 24.43 1,384,771 +0.18(+0.76%)
Apr 25, 2006 23.75 25.06 23.75 24.24 3,199,190 +0.52(+2.19%)
Apr 24, 2006 22.89 24.13 22.80 23.72 4,031,147 +2.41(+11.29%)
Apr 21, 2006 20.64 21.62 20.64 21.32 930,384 +0.49(+2.35%)
Apr 20, 2006 21.45 21.51 20.56 20.83 1,021,001 -0.71(-3.28%)
Apr 19, 2006 21.31 21.72 21.11 21.53 1,161,614 +0.20(+0.95%)
Apr 18, 2006 20.85 21.36 21.00 21.33 757,223 +0.48(+2.30%)
Apr 17, 2006 20.16 20.87 20.16 20.85 1,188,955 +0.96(+4.85%)
Apr 13, 2006 19.87 20.05 19.52 19.89 518,182 +0.02(+0.09%)
Apr 12, 2006 19.20 19.91 19.20 19.87 644,733 +0.44(+2.26%)
Apr 11, 2006 19.97 20.08 19.30 19.43 828,831 -0.30(-1.54%)
Apr 10, 2006 20.14 20.16 19.61 19.74 781,960 -0.22(-1.13%)
Apr 07, 2006 20.26 20.38 19.72 19.96 1,137,657 -0.49(-2.39%)
Apr 06, 2006 19.97 20.46 19.89 20.45 1,773,277 +0.66(+3.34%)
Apr 05, 2006 18.93 19.83 18.92 19.79 1,262,125 +0.97(+5.15%)
Apr 04, 2006 18.87 19.00 18.53 18.82 765,035 +0.38(+2.06%)
Apr 03, 2006 18.34 18.96 18.34 18.44 916,844 +0.29(+1.59%)
Mar 31, 2006 18.70 18.71 17.99 18.15 865,286 -0.59(-3.15%)
Mar 30, 2006 18.83 19.08 18.48 18.74 675,980 -0.04(-0.23%)
Mar 29, 2006 18.10 18.84 18.10 18.78 641,088 +0.88(+4.89%)
Mar 28, 2006 18.22 18.53 17.82 17.91 584,061 -0.36(-1.98%)
Mar 27, 2006 18.00 18.30 17.89 18.27 401,005 +0.28(+1.58%)
Mar 24, 2006 17.81 18.13 17.63 17.98 509,849 +0.13(+0.72%)
Mar 23, 2006 17.59 17.86 17.38 17.86 544,221 +0.31(+1.76%)
Mar 22, 2006 17.09 17.66 17.09 17.55 411,942 +0.46(+2.69%)
Mar 21, 2006 17.53 17.65 17.05 17.09 505,423 -0.42(-2.41%)
Mar 20, 2006 17.67 17.76 17.35 17.51 769,201 -0.18(-1.03%)
Mar 17, 2006 17.57 17.99 17.42 17.69 1,120,732 +0.22(+1.23%)
Mar 16, 2006 17.54 17.90 17.41 17.48 800,709 -0.15(-0.86%)
Mar 15, 2006 17.32 17.66 17.17 17.63 696,812 +0.29(+1.67%)
Mar 14, 2006 16.83 17.44 16.67 17.34 933,770 +0.56(+3.32%)
Mar 13, 2006 16.73 16.92 16.48 16.78 728,059 +0.07(+0.40%)
Mar 10, 2006 16.32 16.77 16.09 16.72 733,527 +0.60(+3.71%)
Mar 09, 2006 16.34 16.48 15.90 16.12 808,520 -0.08(-0.49%)
Mar 08, 2006 16.19 16.37 15.88 16.20 1,238,950 -0.20(-1.24%)
Mar 07, 2006 16.55 16.55 16.17 16.40 1,170,988 -0.34(-2.04%)
Mar 06, 2006 16.55 17.14 16.39 16.74 798,105 -0.19(-1.10%)
Mar 03, 2006 16.91 17.17 16.68 16.93 1,035,583 +0.17(+1.01%)
Mar 02, 2006 16.44 16.78 16.15 16.76 698,114 +0.29(+1.78%)
Mar 01, 2006 16.10 16.61 16.10 16.47 524,692 +0.41(+2.58%)
Feb 28, 2006 16.33 16.36 15.90 16.05 687,438 -0.28(-1.73%)
Feb 27, 2006 16.61 16.75 16.29 16.33 785,085 -0.26(-1.55%)
Feb 24, 2006 16.16 16.61 16.00 16.59 963,454 +0.43(+2.64%)
Feb 23, 2006 16.16 16.21 15.79 16.16 1,099,380 +0.14(+0.86%)
Feb 22, 2006 15.57 16.04 15.34 16.03 820,238 +0.46(+2.92%)
Feb 21, 2006 15.37 15.68 15.33 15.57 727,538 +0.19(+1.21%)
Feb 17, 2006 15.46 15.53 15.27 15.38 535,628 -0.06(-0.36%)
Feb 16, 2006 15.36 15.51 15.20 15.44 779,617 +0.09(+0.58%)
Feb 15, 2006 15.40 15.70 15.07 15.35 1,121,773 -0.08(-0.51%)
Feb 14, 2006 14.98 15.61 14.97 15.43 1,053,030 +0.51(+3.45%)
Feb 13, 2006 15.48 15.49 14.89 14.92 1,020,220 -0.64(-4.13%)
Feb 10, 2006 15.51 15.78 15.15 15.56 900,960 +0.00(+0.03%)
Feb 09, 2006 16.09 16.28 15.45 15.56 1,055,113 -0.47(-2.91%)
Feb 08, 2006 15.92 16.17 15.43 16.02 951,216 +0.11(+0.69%)
Feb 07, 2006 16.56 16.56 15.76 15.91 1,239,732 -0.70(-4.20%)
Feb 06, 2006 16.37 16.67 16.25 16.61 1,940,450 -0.26(-1.51%)
Feb 03, 2006 16.78 17.28 16.77 16.86 803,573 -0.06(-0.35%)
Feb 02, 2006 17.23 17.54 16.67 16.92 1,105,369 -0.26(-1.52%)
Feb 01, 2006 17.37 17.38 17.11 17.19 1,252,751 -0.20(-1.17%)
Jan 31, 2006 16.21 17.56 16.21 17.39 2,708,870 +1.00(+6.10%)
Jan 30, 2006 16.38 16.72 16.28 16.39 614,788 +0.06(+0.36%)
Jan 27, 2006 16.06 16.56 16.02 16.33 783,262 +0.47(+2.98%)
Jan 26, 2006 15.81 15.97 15.68 15.86 1,048,343 +0.13(+0.82%)
Jan 25, 2006 15.73 15.93 15.53 15.73 1,577,201 +0.13(+0.81%)
Jan 24, 2006 14.90 15.62 14.89 15.60 1,368,887 +0.77(+5.22%)
Jan 23, 2006 14.58 14.88 14.48 14.83 1,109,795 +0.42(+2.89%)
Jan 20, 2006 14.66 14.79 14.27 14.41 890,023 -0.12(-0.83%)
Jan 19, 2006 14.27 14.58 14.27 14.53 713,477 +0.34(+2.38%)
Jan 18, 2006 14.58 14.65 14.12 14.19 1,215,515 -0.45(-3.08%)
Jan 17, 2006 14.61 14.81 14.61 14.65 679,365 +0.03(+0.17%)
Jan 13, 2006 14.43 14.70 14.43 14.62 314,815 +0.16(+1.10%)
Jan 12, 2006 14.57 14.70 14.41 14.46 422,357 -0.13(-0.87%)
Jan 11, 2006 14.65 14.74 14.52 14.59 506,464 -0.01(-0.04%)
Jan 10, 2006 14.38 14.65 14.21 14.59 617,913 +0.05(+0.37%)
Jan 09, 2006 14.20 14.56 14.17 14.54 623,902 +0.34(+2.39%)
Jan 06, 2006 14.13 14.41 14.10 14.20 579,114 +0.18(+1.30%)
Jan 05, 2006 13.91 14.06 13.84 14.02 1,468,617 +0.01(+0.08%)
Jan 04, 2006 13.79 14.10 13.73 14.01 514,276 +0.18(+1.29%)
Jan 03, 2006 13.69 13.85 13.43 13.83 641,348 +0.30(+2.19%)
Dec 30, 2005 13.59 13.59 13.45 13.53 556,981 -0.16(-1.16%)
Dec 29, 2005 13.65 13.84 13.54 13.69 312,992 +0.09(+0.64%)
Dec 28, 2005 13.48 13.64 13.45 13.60 420,274 +0.22(+1.66%)
Dec 27, 2005 13.65 13.66 13.32 13.38 471,051 -0.27(-1.96%)
Dec 23, 2005 13.54 13.67 13.48 13.65 264,819 +0.12(+0.89%)
Dec 22, 2005 13.63 13.63 13.41 13.53 509,589 -0.08(-0.56%)
Dec 21, 2005 13.61 13.78 13.47 13.60 509,849 +0.08(+0.58%)
Dec 20, 2005 13.27 13.63 13.17 13.53 871,015 +0.25(+1.91%)
Dec 19, 2005 13.51 13.60 13.17 13.27 1,116,826 -0.28(-2.10%)
Dec 16, 2005 13.48 13.69 13.37 13.56 1,061,362 +0.11(+0.84%)
Dec 15, 2005 13.44 13.51 13.29 13.44 812,947 -0.05(-0.36%)
Dec 14, 2005 13.34 13.50 13.28 13.49 806,437 +0.20(+1.53%)
Dec 13, 2005 13.25 13.35 13.21 13.29 922,312 -0.10(-0.72%)
Dec 12, 2005 13.28 13.41 13.22 13.38 850,704 +0.10(+0.78%)
Dec 09, 2005 13.31 13.37 13.17 13.28 598,644 -0.04(-0.33%)
Dec 08, 2005 13.06 13.44 13.01 13.32 1,001,732 +0.09(+0.71%)
Dec 07, 2005 13.04 13.28 13.03 13.23 632,495 +0.14(+1.07%)
Dec 06, 2005 13.16 13.33 13.00 13.09 364,029 +0.01(+0.04%)
Dec 05, 2005 13.11 13.18 13.01 13.08 356,478 +0.07(+0.52%)
Dec 02, 2005 13.11 13.15 12.96 13.02 715,560 -0.18(-1.40%)
Dec 01, 2005 12.59 13.20 12.63 13.20 886,638 +0.61(+4.88%)
Nov 30, 2005 12.52 12.71 12.44 12.59 369,497 -0.03(-0.24%)
Nov 29, 2005 12.65 12.85 12.58 12.62 455,167 +0.13(+1.05%)
Nov 28, 2005 12.67 12.71 12.38 12.49 790,814 -0.10(-0.81%)
Nov 25, 2005 12.59 12.69 12.48 12.59 134,362 -0.00(-0.02%)
Nov 23, 2005 12.52 12.89 12.49 12.59 868,671 +0.07(+0.57%)
Nov 22, 2005 12.39 12.54 12.17 12.52 885,336 -0.03(-0.23%)
Nov 21, 2005 12.21 12.57 12.10 12.55 725,455 +0.36(+2.93%)
Nov 18, 2005 12.17 12.27 12.00 12.19 758,265 +0.09(+0.78%)
Nov 17, 2005 11.65 12.10 11.65 12.10 694,468 +0.39(+3.30%)
Nov 16, 2005 11.50 11.74 11.44 11.71 421,055 +0.23(+1.99%)
Nov 15, 2005 11.70 11.86 11.46 11.48 622,079 -0.29(-2.48%)
Nov 14, 2005 11.92 11.97 11.72 11.77 829,612 -0.23(-1.92%)
Nov 11, 2005 11.56 12.05 11.55 12.00 496,569 +0.45(+3.89%)
Nov 10, 2005 11.76 11.83 11.39 11.56 735,610 -0.23(-1.95%)
Nov 09, 2005 11.71 11.97 11.65 11.79 648,379 +0.07(+0.61%)
Nov 08, 2005 11.57 11.81 11.55 11.71 570,000 +0.00(+0.00%)
Nov 07, 2005 11.79 11.90 11.50 11.71 668,689 -0.07(-0.64%)
Nov 04, 2005 11.88 11.88 11.57 11.79 646,816 -0.13(-1.09%)
Nov 03, 2005 11.80 12.00 11.74 11.92 1,011,888 +0.12(+1.02%)
Nov 02, 2005 11.65 11.85 11.63 11.80 951,737 +0.12(+0.99%)
Nov 01, 2005 11.58 11.82 11.44 11.68 672,856 +0.11(+0.91%)
Oct 31, 2005 11.79 11.90 11.44 11.58 1,119,430 -0.06(-0.51%)
Oct 28, 2005 11.20 11.68 11.03 11.64 800,709 +0.53(+4.77%)
Oct 27, 2005 11.39 11.40 11.02 11.11 814,249 -0.30(-2.61%)
Oct 26, 2005 11.46 11.84 11.33 11.41 1,789,422 +0.00(+0.00%)
Oct 25, 2005 11.29 11.53 11.14 11.41 1,888,111 +0.12(+1.02%)
Oct 24, 2005 10.56 11.45 10.44 11.29 1,840,198 +0.96(+9.33%)
Oct 21, 2005 9.960 10.41 9.956 10.33 855,131 +0.41(+4.14%)
Oct 20, 2005 10.45 10.64 9.835 9.916 852,266 -0.35(-3.42%)
Oct 19, 2005 10.10 10.27 9.827 10.27 1,243,637 +0.03(+0.34%)
Oct 18, 2005 10.49 10.57 10.22 10.23 702,020 -0.31(-2.91%)
Oct 17, 2005 10.46 10.59 10.39 10.54 599,425 +0.20(+1.93%)
Oct 14, 2005 10.26 10.41 10.13 10.34 581,197 +0.08(+0.82%)
Oct 13, 2005 10.13 10.34 10.01 10.26 1,430,860 +0.15(+1.46%)
Oct 12, 2005 10.21 10.21 9.966 10.11 1,251,449 -0.05(-0.51%)
Oct 11, 2005 10.14 10.24 10.10 10.16 849,923 +0.02(+0.23%)
Oct 10, 2005 10.13 10.26 10.09 10.14 1,027,771 -0.03(-0.26%)
Oct 07, 2005 10.22 10.39 10.15 10.16 765,035 +0.09(+0.93%)
Oct 06, 2005 10.37 10.39 9.904 10.07 825,186 -0.20(-1.93%)
Oct 05, 2005 10.87 10.87 10.19 10.27 780,138 -0.71(-6.47%)
Oct 04, 2005 11.19 11.22 10.95 10.98 580,937 -0.21(-1.87%)
Oct 03, 2005 11.21 11.32 11.16 11.19 883,514 -0.07(-0.60%)
Sep 30, 2005 22.37 11.33 11.19 11.25 452,303 +0.05(+0.43%)
Sep 29, 2005 11.23 11.29 11.11 11.21 507,506 +0.02(+0.15%)
Sep 28, 2005 11.19 11.35 11.15 11.19 280,964 +0.03(+0.26%)
Sep 27, 2005 11.14 11.29 11.05 11.16 636,661 +0.02(+0.21%)
Sep 26, 2005 11.00 11.23 10.82 11.14 421,837 +0.18(+1.65%)
Sep 23, 2005 10.88 11.04 10.71 10.96 471,832 +0.07(+0.62%)
Sep 22, 2005 10.81 11.04 10.67 10.89 550,992 -0.03(-0.30%)
Sep 21, 2005 10.93 11.26 10.92 10.92 820,499 -0.02(-0.23%)
Sep 20, 2005 11.00 11.18 10.94 10.95 1,541,527 -0.10(-0.89%)
Sep 19, 2005 10.95 11.13 10.93 11.04 736,652 +0.13(+1.23%)
Sep 16, 2005 10.70 11.06 10.64 10.91 1,662,871 +0.30(+2.84%)
Sep 15, 2005 10.69 10.77 10.55 10.61 871,015 -0.06(-0.52%)
Sep 14, 2005 10.69 10.84 10.63 10.66 569,479 -0.04(-0.41%)
Sep 13, 2005 10.94 10.99 10.67 10.71 498,652 -0.23(-2.12%)
Sep 12, 2005 11.07 11.13 10.81 10.94 677,022 -0.12(-1.04%)
Sep 09, 2005 10.90 11.07 10.88 11.06 453,604 +0.20(+1.84%)
Sep 08, 2005 10.98 11.04 10.85 10.86 448,657 -0.15(-1.34%)
Sep 07, 2005 11.02 11.12 10.97 11.00 677,282 +0.16(+1.43%)
Sep 06, 2005 11.02 11.06 10.75 10.85 684,573 -0.07(-0.65%)
Sep 02, 2005 11.01 11.09 10.91 10.92 405,692 -0.10(-0.87%)
Sep 01, 2005 10.75 11.09 10.75 11.02 710,613 +0.32(+3.00%)
Aug 31, 2005 10.62 10.73 10.61 10.70 1,245,981 +0.04(+0.34%)
Aug 30, 2005 10.80 10.84 10.59 10.66 1,002,253 -0.18(-1.67%)
Aug 29, 2005 10.77 10.97 10.75 10.84 1,029,073 -0.06(-0.58%)
Aug 26, 2005 11.11 11.22 10.80 10.90 596,040 -0.27(-2.44%)
Aug 25, 2005 10.94 11.25 10.94 11.18 561,668 +0.27(+2.52%)
Aug 24, 2005 10.90 11.13 10.82 10.90 918,667 -0.15(-1.34%)
Aug 23, 2005 11.36 11.40 10.88 11.05 1,053,290 -0.38(-3.29%)
Aug 22, 2005 11.38 11.52 11.38 11.43 991,056 +0.10(+0.85%)
Aug 19, 2005 11.33 11.48 11.25 11.33 421,837 +0.02(+0.17%)
Aug 18, 2005 11.46 11.48 11.24 11.31 527,296 -0.26(-2.24%)
Aug 17, 2005 11.44 11.74 11.35 11.57 540,836 +0.03(+0.30%)
Aug 16, 2005 11.89 11.89 11.52 11.53 470,530 -0.34(-2.88%)
Aug 15, 2005 11.79 12.01 11.66 11.88 1,073,340 +0.11(+0.95%)
Aug 12, 2005 11.93 11.97 11.61 11.76 632,234 -0.19(-1.56%)
Aug 11, 2005 11.74 12.05 11.70 11.95 1,031,417 +0.15(+1.27%)
Aug 10, 2005 11.81 12.07 11.74 11.80 1,037,666 +0.04(+0.38%)
Aug 09, 2005 12.00 12.04 11.66 11.76 613,226 -0.17(-1.39%)
Aug 08, 2005 11.93 12.15 11.87 11.92 583,280 +0.07(+0.57%)
Aug 05, 2005 11.91 12.02 11.66 11.86 711,654 -0.05(-0.42%)
Aug 04, 2005 12.16 12.22 11.87 11.91 668,429 -0.26(-2.15%)
Aug 03, 2005 12.32 12.52 12.13 12.17 538,753 -0.30(-2.43%)
Aug 02, 2005 12.17 12.58 12.17 12.47 910,855 +0.40(+3.28%)
Aug 01, 2005 12.08 12.16 11.98 12.07 522,869 +0.05(+0.38%)
Jul 29, 2005 12.20 12.31 12.02 12.03 315,856 -0.28(-2.31%)
Jul 28, 2005 11.91 12.35 11.91 12.31 855,912 +0.44(+3.70%)
Jul 27, 2005 11.99 12.12 11.81 11.87 1,445,703 -0.21(-1.70%)
Jul 26, 2005 11.92 12.33 11.74 12.08 930,645 +0.13(+1.09%)
Jul 25, 2005 12.00 12.34 11.86 11.95 1,623,812 -0.37(-2.99%)
Jul 22, 2005 11.97 12.34 11.94 12.32 867,109 +0.41(+3.42%)
Jul 21, 2005 11.85 12.09 11.56 11.91 804,094 +0.02(+0.19%)
Jul 20, 2005 11.35 11.98 11.35 11.89 723,632 +0.42(+3.70%)
Jul 19, 2005 11.02 11.50 11.02 11.46 722,851 +0.46(+4.17%)
Jul 18, 2005 10.95 11.20 10.94 11.00 481,467 -0.08(-0.73%)
Jul 15, 2005 10.88 11.23 10.88 11.08 939,238 +0.14(+1.26%)
Jul 14, 2005 11.09 11.20 10.91 10.95 637,442 -0.07(-0.66%)
Jul 13, 2005 10.94 11.08 10.77 11.02 302,837 +0.07(+0.68%)
Jul 12, 2005 10.98 11.08 10.91 10.94 608,799 -0.07(-0.59%)
Jul 11, 2005 10.72 11.13 10.72 11.01 570,781 +0.34(+3.17%)
Jul 08, 2005 10.46 10.73 10.42 10.67 705,144 +0.31(+2.95%)
Jul 07, 2005 9.937 10.39 9.858 10.37 553,595 +0.29(+2.86%)
Jul 06, 2005 10.18 10.35 10.06 10.08 548,127 -0.09(-0.91%)
Jul 05, 2005 9.812 10.18 9.733 10.17 440,064 +0.32(+3.28%)
Jul 01, 2005 9.947 10.10 9.827 9.847 489,018 -0.10(-1.00%)
Jun 30, 2005 10.08 10.15 9.868 9.947 423,138 -0.11(-1.05%)
Jun 29, 2005 10.14 10.28 10.03 10.05 283,307 -0.12(-1.15%)
Jun 28, 2005 10.09 10.20 9.950 10.17 536,410 +0.27(+2.75%)
Jun 27, 2005 9.822 9.947 9.774 9.897 463,239 +0.03(+0.27%)
Jun 24, 2005 10.04 10.15 9.837 9.870 763,472 -0.26(-2.60%)
Jun 23, 2005 10.58 10.58 10.05 10.13 1,027,251 -0.54(-5.09%)
Jun 22, 2005 10.78 10.93 10.57 10.68 619,735 -0.10(-0.96%)
Jun 21, 2005 10.75 10.94 10.75 10.78 1,037,927 -0.14(-1.25%)
Jun 20, 2005 11.06 11.13 10.91 10.92 789,251 -0.16(-1.47%)
Jun 17, 2005 11.14 11.28 11.04 11.08 689,781 -0.01(-0.12%)
Jun 16, 2005 10.79 11.09 10.75 11.09 680,147 +0.33(+3.03%)
Jun 15, 2005 10.60 10.80 10.50 10.77 1,002,774 +0.17(+1.58%)
Jun 14, 2005 10.57 10.61 10.48 10.60 449,699 +0.00(+0.00%)
Jun 13, 2005 10.47 10.64 10.45 10.60 782,741 +0.04(+0.38%)
Jun 10, 2005 10.49 10.66 10.45 10.56 621,298 +0.07(+0.70%)
Jun 09, 2005 10.45 10.49 10.32 10.49 625,985 +0.03(+0.31%)
Jun 08, 2005 10.46 10.57 10.41 10.45 728,319 +0.04(+0.35%)
Jun 07, 2005 10.44 10.58 10.34 10.42 613,226 -0.07(-0.64%)
Jun 06, 2005 10.66 10.72 10.42 10.48 472,353 -0.15(-1.44%)
Jun 03, 2005 10.61 10.79 10.61 10.64 981,942 +0.02(+0.22%)
Jun 02, 2005 10.51 10.81 10.50 10.61 771,284 +0.09(+0.89%)
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.