Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.72 19.85 19.59 19.69 846,798 -0.15(-0.76%)
Dec 28, 2006 19.64 19.87 19.47 19.84 982,463 +0.20(+1.00%)
Dec 27, 2006 19.37 19.70 19.37 19.64 1,366,543 +0.35(+1.82%)
Dec 26, 2006 19.44 19.58 19.23 19.29 992,879 -0.11(-0.54%)
Dec 22, 2006 19.56 19.56 19.30 19.39 1,216,296 -0.13(-0.68%)
Dec 21, 2006 19.97 19.99 19.47 19.53 1,437,630 -0.44(-2.22%)
Dec 20, 2006 20.64 20.66 19.96 19.97 1,321,755 -0.43(-2.13%)
Dec 19, 2006 20.35 20.57 20.10 20.40 1,530,070 -0.18(-0.89%)
Dec 18, 2006 21.11 21.11 20.55 20.59 1,100,942 -0.47(-2.22%)
Dec 15, 2006 20.87 21.11 20.72 21.05 862,422 +0.18(+0.86%)
Dec 14, 2006 20.98 21.12 20.71 20.87 1,044,437 +0.01(+0.03%)
Dec 13, 2006 20.37 20.97 20.36 20.87 1,468,617 +0.55(+2.72%)
Dec 12, 2006 20.86 20.88 20.19 20.32 2,051,117 -1.06(-4.94%)
Dec 11, 2006 21.43 21.64 21.32 21.37 718,424 -0.10(-0.48%)
Dec 08, 2006 21.70 21.76 21.31 21.48 969,443 -0.25(-1.16%)
Dec 07, 2006 21.18 21.79 21.13 21.73 1,530,070 +0.50(+2.33%)
Dec 06, 2006 21.02 21.51 20.92 21.23 742,381 +0.10(+0.46%)
Dec 05, 2006 21.22 21.36 20.80 21.13 1,173,592 -0.09(-0.41%)
Dec 04, 2006 20.61 21.40 20.61 21.22 2,021,432 +0.58(+2.79%)
Dec 01, 2006 20.39 20.76 20.31 20.64 1,746,978 +0.13(+0.66%)
Nov 30, 2006 20.32 20.69 20.29 20.51 1,531,632 +0.12(+0.61%)
Nov 29, 2006 19.80 20.49 19.80 20.38 1,442,318 +0.65(+3.29%)
Nov 28, 2006 19.66 19.75 19.35 19.74 1,236,607 +0.03(+0.17%)
Nov 27, 2006 20.09 20.24 19.64 19.70 1,374,355 -0.44(-2.18%)
Nov 24, 2006 20.05 20.18 19.96 20.14 135,664 +0.00(+0.00%)
Nov 22, 2006 20.02 20.19 19.76 20.14 771,284 +0.10(+0.48%)
Nov 21, 2006 19.87 20.16 19.83 20.05 1,170,467 +0.37(+1.86%)
Nov 20, 2006 19.51 20.07 19.46 19.68 2,588,568 +0.55(+2.85%)
Nov 17, 2006 18.76 19.45 18.76 19.13 1,741,770 +0.33(+1.78%)
Nov 16, 2006 19.15 19.33 18.80 18.80 1,279,572 -0.47(-2.42%)
Nov 15, 2006 19.11 19.52 18.99 19.27 1,205,880 +0.02(+0.13%)
Nov 14, 2006 19.16 19.31 18.97 19.24 920,750 -0.11(-0.56%)
Nov 13, 2006 18.88 19.38 18.75 19.35 1,999,559 +0.14(+0.72%)
Nov 10, 2006 19.44 19.71 18.99 19.21 2,332,602 -0.56(-2.83%)
Nov 09, 2006 20.00 20.26 19.72 19.77 2,307,083 -0.19(-0.93%)
Nov 08, 2006 19.85 20.26 19.66 19.96 1,661,308 -0.04(-0.21%)
Nov 07, 2006 19.97 20.22 19.74 20.00 1,299,882 -0.07(-0.33%)
Nov 06, 2006 19.83 20.26 19.65 20.07 1,646,205 +0.31(+1.59%)
Nov 03, 2006 19.49 20.01 19.49 19.75 1,061,362 -0.06(-0.31%)
Nov 02, 2006 19.78 19.95 19.59 19.81 1,701,930 -0.11(-0.53%)
Nov 01, 2006 20.36 20.57 19.87 19.92 1,493,355 -0.63(-3.05%)
Oct 31, 2006 20.61 20.87 20.36 20.54 1,922,483 -0.14(-0.70%)
Oct 30, 2006 20.79 20.94 20.39 20.69 3,837,414 +0.66(+3.30%)
Oct 27, 2006 20.05 20.33 19.43 20.03 2,956,764 -0.23(-1.14%)
Oct 26, 2006 20.66 20.73 19.56 20.26 6,515,819 -2.61(-11.41%)
Oct 25, 2006 22.12 22.87 21.83 22.87 2,043,045 +0.75(+3.39%)
Oct 24, 2006 21.15 22.20 21.15 22.12 1,277,228 +0.88(+4.13%)
Oct 23, 2006 21.06 21.57 21.05 21.24 736,392 +0.06(+0.30%)
Oct 20, 2006 21.27 21.32 21.07 21.18 685,094 -0.19(-0.88%)
Oct 19, 2006 20.90 21.54 20.74 21.37 1,757,654 +0.32(+1.54%)
Oct 18, 2006 21.84 21.99 20.97 21.04 1,414,716 -0.77(-3.53%)
Oct 17, 2006 21.50 21.89 21.43 21.81 1,025,428 -0.04(-0.18%)
Oct 16, 2006 21.65 22.08 21.62 21.85 1,444,140 +0.45(+2.11%)
Oct 13, 2006 21.48 21.90 21.35 21.40 1,495,698 -0.13(-0.59%)
Oct 12, 2006 20.93 21.58 20.93 21.53 1,690,993 +0.66(+3.16%)
Oct 11, 2006 20.82 21.25 20.63 20.87 2,034,972 -0.12(-0.58%)
Oct 10, 2006 20.62 21.04 20.47 20.99 2,324,790 +0.32(+1.57%)
Oct 09, 2006 20.56 21.21 20.56 20.66 1,689,431 +0.10(+0.50%)
Oct 06, 2006 20.55 20.72 20.32 20.56 1,016,835 -0.15(-0.71%)
Oct 05, 2006 20.08 20.80 20.07 20.71 1,758,174 +0.83(+4.15%)
Oct 04, 2006 19.67 20.12 19.50 19.88 1,710,262 +0.32(+1.66%)
Oct 03, 2006 19.87 20.06 19.50 19.56 1,525,383 -0.66(-3.25%)
Oct 02, 2006 20.61 20.63 20.06 20.22 1,698,544 -0.43(-2.07%)
Sep 29, 2006 20.96 20.96 20.35 20.64 1,466,794 +0.01(+0.06%)
Sep 28, 2006 20.89 21.03 20.50 20.63 1,617,562 -0.35(-1.68%)
Sep 27, 2006 21.29 21.51 20.84 20.99 1,847,750 -0.38(-1.77%)
Sep 26, 2006 20.21 21.42 20.21 21.36 2,363,849 +1.18(+5.87%)
Sep 25, 2006 19.87 20.22 19.36 20.18 1,770,153 +0.16(+0.80%)
Sep 22, 2006 20.29 20.43 19.82 20.02 1,706,617 -0.36(-1.74%)
Sep 21, 2006 20.65 20.83 20.18 20.38 2,359,422 +0.09(+0.44%)
Sep 20, 2006 19.97 20.42 19.94 20.29 2,282,606 +0.41(+2.06%)
Sep 19, 2006 19.68 20.09 19.56 19.88 2,655,489 +0.00(+0.00%)
Sep 18, 2006 19.10 19.92 18.87 19.88 2,835,421 +0.74(+3.85%)
Sep 15, 2006 18.84 19.22 18.77 19.14 1,934,200 +0.28(+1.49%)
Sep 14, 2006 18.63 19.23 18.63 18.86 2,440,925 +0.01(+0.06%)
Sep 13, 2006 18.47 19.01 18.31 18.85 1,390,760 +0.51(+2.78%)
Sep 12, 2006 18.26 18.66 18.10 18.34 1,784,474 +0.27(+1.50%)
Sep 11, 2006 18.91 18.91 18.01 18.07 2,132,360 -0.99(-5.19%)
Sep 08, 2006 19.19 19.41 18.98 19.06 1,292,591 -0.09(-0.47%)
Sep 07, 2006 19.15 19.34 18.79 19.15 1,198,850 -0.03(-0.14%)
Sep 06, 2006 19.69 19.74 19.17 19.17 1,344,410 -0.70(-3.55%)
Sep 05, 2006 19.41 19.92 18.97 19.88 2,046,169 +0.72(+3.75%)
Sep 01, 2006 18.39 19.32 18.39 19.16 1,310,819 +0.76(+4.11%)
Aug 31, 2006 18.53 18.72 18.24 18.40 827,529 -0.21(-1.15%)
Aug 30, 2006 18.93 18.93 18.50 18.62 1,360,554 -0.05(-0.26%)
Aug 29, 2006 18.33 18.68 17.96 18.66 1,643,601 +0.52(+2.89%)
Aug 28, 2006 18.13 18.31 17.88 18.14 861,380 -0.05(-0.28%)
Aug 25, 2006 18.02 18.37 18.00 18.19 778,315 +0.18(+0.98%)
Aug 24, 2006 18.28 18.33 17.78 18.02 1,063,966 -0.06(-0.35%)
Aug 23, 2006 18.58 18.72 17.94 18.08 956,945 -0.42(-2.27%)
Aug 22, 2006 18.63 18.72 18.34 18.50 896,273 -0.17(-0.91%)
Aug 21, 2006 18.93 19.16 18.59 18.67 987,671 -0.31(-1.65%)
Aug 18, 2006 18.62 19.01 18.58 18.98 994,441 +0.39(+2.09%)
Aug 17, 2006 18.93 18.96 18.35 18.59 1,507,416 -0.37(-1.95%)
Aug 16, 2006 18.05 19.00 18.01 18.96 2,088,353 +1.00(+5.57%)
Aug 15, 2006 17.72 18.23 17.45 17.96 2,580,236 +0.34(+1.91%)
Aug 14, 2006 18.08 18.16 17.58 17.63 1,639,696 -0.32(-1.77%)
Aug 11, 2006 18.30 18.36 17.84 17.94 1,519,654 -0.28(-1.53%)
Aug 10, 2006 18.43 18.45 17.98 18.22 2,135,484 -0.34(-1.83%)
Aug 09, 2006 18.82 19.16 18.36 18.56 1,770,153 +0.03(+0.15%)
Aug 08, 2006 18.78 18.99 18.37 18.54 1,702,450 -0.22(-1.20%)
Aug 07, 2006 18.63 19.12 18.46 18.76 1,926,128 -0.04(-0.20%)
Aug 04, 2006 19.63 19.87 18.59 18.80 2,288,335 -0.55(-2.87%)
Aug 03, 2006 18.83 19.47 18.61 19.35 2,050,856 +0.20(+1.02%)
Aug 02, 2006 18.82 19.53 18.81 19.16 2,404,991 +0.53(+2.86%)
Aug 01, 2006 19.11 19.11 18.09 18.63 2,236,517 -0.27(-1.42%)
Jul 31, 2006 18.42 18.96 18.17 18.89 3,079,670 +0.94(+5.26%)
Jul 28, 2006 17.50 18.16 17.49 17.95 2,177,668 +0.50(+2.84%)
Jul 27, 2006 17.36 17.83 17.30 17.45 3,203,878 +0.04(+0.25%)
Jul 26, 2006 19.11 19.39 17.38 17.41 9,485,083 -3.30(-15.95%)
Jul 25, 2006 20.35 20.80 19.76 20.71 2,094,342 +0.65(+3.23%)
Jul 24, 2006 20.06 20.21 19.40 20.06 1,703,231 +0.33(+1.69%)
Jul 21, 2006 20.06 20.24 19.45 19.73 1,993,830 -0.33(-1.67%)
Jul 20, 2006 21.46 21.83 19.99 20.06 2,336,768 -1.14(-5.37%)
Jul 19, 2006 20.16 21.26 20.15 21.20 2,116,996 +1.09(+5.40%)
Jul 18, 2006 20.04 20.30 19.63 20.12 1,747,759 +0.23(+1.17%)
Jul 17, 2006 20.23 20.39 19.78 19.88 2,166,211 -0.76(-3.69%)
Jul 14, 2006 20.99 21.07 20.03 20.65 3,587,958 -0.41(-1.96%)
Jul 13, 2006 22.51 22.58 21.02 21.06 3,148,153 -1.85(-8.07%)
Jul 12, 2006 23.01 23.51 22.61 22.91 1,795,671 -0.07(-0.30%)
Jul 11, 2006 22.96 23.08 22.29 22.98 2,278,180 -0.06(-0.24%)
Jul 10, 2006 22.97 23.27 22.73 23.03 1,688,389 +0.23(+1.03%)
Jul 07, 2006 23.02 23.53 22.66 22.80 2,665,384 -0.27(-1.18%)
Jul 06, 2006 22.88 23.34 22.64 23.07 2,115,174 +0.38(+1.68%)
Jul 05, 2006 22.85 22.98 22.19 22.69 2,794,279 -0.23(-1.01%)
Jul 03, 2006 22.18 22.93 22.17 22.92 1,859,207 +0.74(+3.35%)
Jun 30, 2006 21.55 22.18 21.04 22.18 4,839,928 +0.80(+3.76%)
Jun 29, 2006 20.32 21.37 20.25 21.37 1,537,621 +1.12(+5.54%)
Jun 28, 2006 19.98 20.25 19.77 20.25 1,266,292 +0.42(+2.13%)
Jun 27, 2006 20.16 20.49 19.75 19.83 1,236,346 -0.41(-2.01%)
Jun 26, 2006 20.47 20.61 19.99 20.24 1,329,307 +0.12(+0.57%)
Jun 23, 2006 19.65 20.23 19.48 20.12 2,090,176 +0.34(+1.70%)
Jun 22, 2006 19.93 20.04 19.34 19.79 2,105,539 -0.32(-1.59%)
Jun 21, 2006 19.39 20.34 19.39 20.10 1,955,813 +0.76(+3.92%)
Jun 20, 2006 19.48 20.06 19.15 19.35 2,980,981 +0.05(+0.28%)
Jun 19, 2006 19.87 19.99 19.08 19.29 2,551,072 -0.40(-2.03%)
Jun 16, 2006 19.87 19.87 19.20 19.69 2,941,401 -0.23(-1.16%)
Jun 15, 2006 19.31 20.14 18.81 19.92 4,023,075 +0.84(+4.41%)
Jun 14, 2006 18.47 19.20 18.29 19.08 3,216,376 +0.80(+4.40%)
Jun 13, 2006 18.63 19.27 18.00 18.28 3,154,663 -0.54(-2.85%)
Jun 12, 2006 20.04 20.12 18.78 18.81 1,923,264 -1.03(-5.21%)
Jun 09, 2006 20.59 20.96 19.63 19.84 1,853,218 -0.55(-2.68%)
Jun 08, 2006 19.89 20.45 18.93 20.39 3,303,087 +0.03(+0.16%)
Jun 07, 2006 21.38 21.75 20.30 20.36 2,249,276 -0.99(-4.66%)
Jun 06, 2006 21.87 22.02 20.64 21.35 2,682,831 -0.52(-2.38%)
Jun 05, 2006 23.26 23.41 21.80 21.87 2,012,318 -1.44(-6.16%)
Jun 02, 2006 22.93 23.33 22.48 23.31 2,033,931 +0.69(+3.04%)
Jun 01, 2006 21.31 22.66 21.10 22.62 2,129,756 +1.16(+5.38%)
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%)
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.