Carpenter Technology Corp (NY: CRS )

34.97 USD -0.22 (-0.62%)
Streaming Delayed Price Updated: 10:49 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.57 54.57 53.00 53.76 563,300 +0.03(+0.06%)
Sep 28, 2006 54.40 54.76 53.39 53.72 621,200 -0.92(-1.68%)
Sep 27, 2006 55.45 56.00 54.26 54.65 709,600 -0.99(-1.77%)
Sep 26, 2006 52.63 55.78 52.63 55.63 907,800 +3.09(+5.87%)
Sep 25, 2006 51.75 52.65 50.40 52.54 679,800 +0.41(+0.80%)
Sep 22, 2006 52.84 53.20 51.60 52.13 655,400 -0.92(-1.74%)
Sep 21, 2006 53.77 54.24 52.56 53.05 906,100 +0.23(+0.44%)
Sep 20, 2006 52.01 53.18 51.93 52.83 876,600 +1.07(+2.06%)
Sep 19, 2006 51.25 52.32 50.95 51.76 1,019,800 +0.00(+0.00%)
Sep 18, 2006 49.73 51.87 49.13 51.76 1,088,900 +1.92(+3.85%)
Sep 15, 2006 49.05 50.05 48.87 49.84 742,800 +0.73(+1.49%)
Sep 14, 2006 48.50 50.08 48.50 49.11 937,400 +0.03(+0.06%)
Sep 13, 2006 48.10 49.50 47.69 49.08 534,100 +1.33(+2.79%)
Sep 12, 2006 47.54 48.58 47.12 47.75 685,300 +0.71(+1.50%)
Sep 11, 2006 49.25 49.25 46.90 47.04 818,900 -2.58(-5.19%)
Sep 08, 2006 49.98 50.55 49.42 49.62 496,400 -0.24(-0.47%)
Sep 07, 2006 49.86 50.37 48.94 49.85 460,400 -0.07(-0.14%)
Sep 06, 2006 51.26 51.40 49.92 49.92 516,300 -1.83(-3.55%)
Sep 05, 2006 50.55 51.87 49.39 51.76 785,800 +1.87(+3.75%)
Sep 01, 2006 47.90 50.30 47.88 49.89 503,400 +1.97(+4.11%)
Aug 31, 2006 48.24 48.74 47.51 47.92 317,800 -0.55(-1.14%)
Aug 30, 2006 49.30 49.30 48.17 48.47 522,500 -0.12(-0.26%)
Aug 29, 2006 47.74 48.63 46.78 48.60 631,200 +1.36(+2.89%)
Aug 28, 2006 47.20 47.68 46.55 47.24 330,800 -0.13(-0.28%)
Aug 25, 2006 46.92 47.85 46.88 47.37 298,900 +0.46(+0.98%)
Aug 24, 2006 47.60 47.74 46.31 46.91 408,600 -0.17(-0.35%)
Aug 23, 2006 48.38 48.75 46.72 47.08 367,500 -1.09(-2.27%)
Aug 22, 2006 48.50 48.75 47.75 48.17 344,200 -0.44(-0.91%)
Aug 21, 2006 49.30 49.90 48.42 48.61 379,300 -0.81(-1.65%)
Aug 18, 2006 48.49 49.49 48.38 49.42 381,900 +1.01(+2.09%)
Aug 17, 2006 49.28 49.37 47.79 48.42 578,900 -0.97(-1.95%)
Aug 16, 2006 47.00 49.48 46.90 49.38 802,000 +2.60(+5.57%)
Aug 15, 2006 46.15 47.48 45.44 46.78 990,900 +0.88(+1.91%)
Aug 14, 2006 47.08 47.28 45.79 45.90 629,700 -0.82(-1.77%)
Aug 11, 2006 47.65 47.82 46.46 46.72 583,600 -0.73(-1.53%)
Aug 10, 2006 48.00 48.05 46.83 47.45 820,100 -0.88(-1.83%)
Aug 09, 2006 49.00 49.90 47.80 48.33 679,800 +0.07(+0.15%)
Aug 08, 2006 48.90 49.46 47.83 48.26 653,800 -0.58(-1.20%)
Aug 07, 2006 48.50 49.78 48.08 48.85 739,700 -0.10(-0.20%)
Aug 04, 2006 51.12 51.74 48.42 48.95 878,800 -1.44(-2.87%)
Aug 03, 2006 49.03 50.71 48.47 50.40 787,600 +0.51(+1.02%)
Aug 02, 2006 49.00 50.85 48.97 49.88 923,600 +1.38(+2.86%)
Aug 01, 2006 49.75 49.75 47.11 48.50 858,900 -0.70(-1.42%)
Jul 31, 2006 47.97 49.38 47.30 49.20 1,182,700 +2.46(+5.26%)
Jul 28, 2006 45.58 47.29 45.54 46.74 836,300 +1.29(+2.84%)
Jul 27, 2006 45.21 46.42 45.05 45.45 1,230,400 +0.12(+0.25%)
Jul 26, 2006 49.76 50.49 45.26 45.33 3,642,600 -8.60(-15.95%)
Jul 25, 2006 52.99 54.15 51.46 53.94 804,300 +1.69(+3.23%)
Jul 24, 2006 52.22 52.62 50.51 52.24 654,100 +0.87(+1.69%)
Jul 21, 2006 52.24 52.72 50.65 51.38 765,700 -0.87(-1.67%)
Jul 20, 2006 55.88 56.85 52.04 52.24 897,400 -2.97(-5.37%)
Jul 19, 2006 52.50 55.35 52.47 55.21 813,000 +2.83(+5.40%)
Jul 18, 2006 52.17 52.85 51.12 52.38 671,200 +0.60(+1.17%)
Jul 17, 2006 52.69 53.09 51.49 51.78 831,900 -1.98(-3.69%)
Jul 14, 2006 54.65 54.88 52.15 53.76 1,377,900 -1.08(-1.96%)
Jul 13, 2006 58.62 58.80 54.74 54.83 1,209,000 -4.82(-8.07%)
Jul 12, 2006 59.90 61.22 58.88 59.65 689,600 -0.18(-0.30%)
Jul 11, 2006 59.78 60.10 58.04 59.83 874,900 -0.14(-0.24%)
Jul 10, 2006 59.80 60.60 59.18 59.97 648,400 +0.61(+1.03%)
Jul 07, 2006 59.95 61.28 58.99 59.37 1,023,600 -0.71(-1.18%)
Jul 06, 2006 59.58 60.78 58.95 60.08 812,300 +0.99(+1.68%)
Jul 05, 2006 59.50 59.85 57.78 59.08 1,073,100 -0.60(-1.01%)
Jul 03, 2006 57.75 59.70 57.72 59.69 714,000 +1.94(+3.35%)
Jun 30, 2006 56.10 57.75 54.78 57.75 1,858,700 +2.10(+3.76%)
Jun 29, 2006 52.90 55.65 52.72 55.65 590,500 +2.92(+5.54%)
Jun 28, 2006 52.03 52.74 51.47 52.74 486,300 +1.10(+2.13%)
Jun 27, 2006 52.50 53.36 51.44 51.63 474,800 -1.06(-2.01%)
Jun 26, 2006 53.29 53.67 52.05 52.70 510,500 +0.30(+0.57%)
Jun 23, 2006 51.17 52.67 50.72 52.40 802,700 +0.88(+1.70%)
Jun 22, 2006 51.90 52.18 50.35 51.52 808,600 -0.83(-1.59%)
Jun 21, 2006 50.50 52.97 50.50 52.35 751,100 +1.97(+3.92%)
Jun 20, 2006 50.74 52.24 49.88 50.38 1,144,800 +0.14(+0.28%)
Jun 19, 2006 51.75 52.06 49.67 50.24 979,700 -1.04(-2.03%)
Jun 16, 2006 51.75 51.75 50.00 51.28 1,129,600 -0.60(-1.16%)
Jun 15, 2006 50.28 52.45 48.99 51.88 1,545,000 +2.19(+4.41%)
Jun 14, 2006 48.09 50.00 47.63 49.69 1,235,200 +2.10(+4.40%)
Jun 13, 2006 48.50 50.18 46.86 47.59 1,211,500 -1.40(-2.85%)
Jun 12, 2006 52.17 52.38 48.89 48.99 738,600 -2.69(-5.21%)
Jun 09, 2006 53.62 54.57 51.12 51.67 711,700 -1.42(-2.68%)
Jun 08, 2006 51.79 53.25 49.28 53.10 1,268,500 +0.08(+0.16%)
Jun 07, 2006 55.67 56.64 52.85 53.01 863,800 -2.59(-4.66%)
Jun 06, 2006 56.96 57.33 53.76 55.60 1,030,300 -1.35(-2.38%)
Jun 05, 2006 60.58 60.95 56.76 56.96 772,800 -3.74(-6.16%)
Jun 02, 2006 59.72 60.76 58.55 60.70 781,100 +1.79(+3.04%)
Jun 01, 2006 55.50 59.01 54.95 58.91 817,900 +3.01(+5.38%)
May 31, 2006 56.80 57.52 54.83 55.90 970,300 -0.17(-0.30%)
May 30, 2006 58.67 58.86 55.72 56.07 529,100 -3.33(-5.61%)
May 26, 2006 58.62 59.82 57.01 59.40 529,900 +1.11(+1.90%)
May 25, 2006 56.00 58.29 55.61 58.29 718,000 +3.14(+5.69%)
May 24, 2006 54.97 59.00 52.81 55.15 1,010,800 -0.32(-0.58%)
May 23, 2006 57.72 57.76 55.25 55.47 833,600 +0.92(+1.68%)
May 22, 2006 53.42 55.72 52.50 54.55 1,521,800 -3.07(-5.33%)
May 19, 2006 55.25 57.78 53.35 57.62 1,351,700 +1.59(+2.84%)
May 18, 2006 57.67 58.63 55.53 56.03 766,000 -0.51(-0.91%)
May 17, 2006 60.22 61.15 55.69 56.55 996,200 -3.58(-5.95%)
May 16, 2006 60.38 62.39 58.13 60.12 938,900 +0.04(+0.07%)
May 15, 2006 62.00 62.03 58.12 60.08 1,113,400 -2.99(-4.75%)
May 12, 2006 67.17 67.24 62.88 63.08 904,300 -4.52(-6.69%)
May 11, 2006 70.20 71.06 67.37 67.60 614,500 -2.28(-3.26%)
May 10, 2006 69.45 70.07 68.49 69.88 429,200 +0.62(+0.90%)
May 09, 2006 68.62 69.91 68.25 69.25 431,900 +1.33(+1.97%)
May 08, 2006 68.00 69.00 67.67 67.92 478,500 +0.06(+0.09%)
May 05, 2006 67.33 68.30 66.82 67.86 596,200 +0.94(+1.41%)
May 04, 2006 64.00 67.06 63.70 66.91 812,000 +3.44(+5.41%)
May 03, 2006 63.88 63.88 62.03 63.47 446,900 -0.65(-1.01%)
May 02, 2006 63.30 64.42 62.25 64.12 421,600 +1.51(+2.40%)
May 01, 2006 61.00 63.48 60.97 62.62 664,500 +3.14(+5.28%)
Apr 28, 2006 58.76 60.13 58.26 59.47 833,400 +0.71(+1.21%)
Apr 27, 2006 61.25 62.60 58.51 58.76 931,100 -4.84(-7.61%)
Apr 26, 2006 63.90 64.46 63.26 63.60 531,800 +0.48(+0.76%)
Apr 25, 2006 61.85 65.25 61.85 63.12 1,228,600 +1.35(+2.19%)
Apr 24, 2006 59.60 62.82 59.38 61.78 1,548,100 +6.27(+11.29%)
Apr 21, 2006 53.74 56.29 53.74 55.51 357,300 +1.27(+2.35%)
Apr 20, 2006 55.85 56.00 53.54 54.24 392,100 -1.84(-3.28%)
Apr 19, 2006 55.49 56.56 54.98 56.08 446,100 +0.53(+0.95%)
Apr 18, 2006 54.30 55.62 54.67 55.55 290,800 +1.25(+2.30%)
Apr 17, 2006 52.50 54.35 52.50 54.30 456,600 +2.51(+4.85%)
Apr 13, 2006 51.74 52.20 50.83 51.79 199,000 +0.05(+0.09%)
Apr 12, 2006 49.99 51.85 49.99 51.74 247,600 +1.15(+2.26%)
Apr 11, 2006 52.00 52.28 50.25 50.60 318,300 -0.79(-1.54%)
Apr 10, 2006 52.45 52.50 51.08 51.39 300,300 -0.58(-1.13%)
Apr 07, 2006 52.75 53.08 51.35 51.97 436,900 -1.27(-2.39%)
Apr 06, 2006 52.00 53.28 51.78 53.24 681,000 +1.72(+3.34%)
Apr 05, 2006 49.30 51.63 49.27 51.53 484,700 +2.53(+5.15%)
Apr 04, 2006 49.12 49.49 48.24 49.00 293,800 +0.99(+2.06%)
Apr 03, 2006 47.76 49.38 47.76 48.01 352,100 +0.75(+1.59%)
Mar 31, 2006 48.70 48.72 46.85 47.26 332,300 -1.53(-3.15%)
Mar 30, 2006 49.03 49.68 48.13 48.79 259,600 -0.12(-0.24%)
Mar 29, 2006 47.13 49.06 47.13 48.91 246,200 +2.28(+4.89%)
Mar 28, 2006 47.45 48.24 46.40 46.63 224,300 -0.94(-1.98%)
Mar 27, 2006 46.88 47.65 46.60 47.57 154,000 +0.74(+1.58%)
Mar 24, 2006 46.37 47.22 45.91 46.83 195,800 +0.34(+0.72%)
Mar 23, 2006 45.80 46.50 45.25 46.49 209,000 +0.80(+1.76%)
Mar 22, 2006 44.49 45.99 44.49 45.69 158,200 +1.20(+2.69%)
Mar 21, 2006 45.65 45.95 44.40 44.49 194,100 -1.10(-2.41%)
Mar 20, 2006 46.00 46.25 45.17 45.60 295,400 -0.47(-1.03%)
Mar 17, 2006 45.74 46.85 45.35 46.07 430,400 +0.56(+1.23%)
Mar 16, 2006 45.67 46.60 45.33 45.51 307,500 -0.40(-0.86%)
Mar 15, 2006 45.10 45.97 44.72 45.90 267,600 +0.75(+1.67%)
Mar 14, 2006 43.83 45.40 43.40 45.15 358,600 +1.45(+3.32%)
Mar 13, 2006 43.58 44.05 42.91 43.70 279,600 +0.17(+0.40%)
Mar 10, 2006 42.50 43.67 41.90 43.53 281,700 +1.56(+3.71%)
Mar 09, 2006 42.55 42.90 41.40 41.97 310,500 -0.20(-0.49%)
Mar 08, 2006 42.15 42.62 41.35 42.17 475,800 -0.53(-1.24%)
Mar 07, 2006 43.10 43.10 42.12 42.71 449,700 -0.89(-2.04%)
Mar 06, 2006 43.10 44.62 42.67 43.60 306,500 -0.49(-1.10%)
Mar 03, 2006 44.02 44.71 43.42 44.08 397,700 +0.44(+1.01%)
Mar 02, 2006 42.80 43.70 42.05 43.64 268,100 +0.76(+1.78%)
Mar 01, 2006 41.92 43.26 41.92 42.88 201,500 +1.08(+2.58%)
Feb 28, 2006 42.53 42.59 41.40 41.79 264,000 -0.74(-1.73%)
Feb 27, 2006 43.24 43.62 42.42 42.53 301,500 -0.67(-1.55%)
Feb 24, 2006 42.09 43.24 41.66 43.20 370,000 +1.11(+2.64%)
Feb 23, 2006 42.08 42.21 41.11 42.09 422,200 +0.36(+0.86%)
Feb 22, 2006 40.55 41.76 39.95 41.73 315,000 +1.19(+2.92%)
Feb 21, 2006 40.03 40.83 39.92 40.54 279,400 +0.48(+1.21%)
Feb 17, 2006 40.26 40.43 39.76 40.06 205,700 -0.15(-0.36%)
Feb 16, 2006 39.99 40.38 39.59 40.21 299,400 +0.23(+0.58%)
Feb 15, 2006 40.10 40.88 39.25 39.97 430,800 -0.21(-0.51%)
Feb 14, 2006 39.01 40.64 38.99 40.18 404,400 +1.34(+3.45%)
Feb 13, 2006 40.31 40.34 38.76 38.84 391,800 -1.67(-4.13%)
Feb 10, 2006 40.38 41.10 39.45 40.51 346,000 +0.01(+0.02%)
Feb 09, 2006 41.88 42.38 40.22 40.51 405,200 -1.22(-2.91%)
Feb 08, 2006 41.45 42.10 40.18 41.72 365,300 +0.29(+0.69%)
Feb 07, 2006 43.12 43.12 41.05 41.44 476,100 -1.81(-4.20%)
Feb 06, 2006 42.63 43.42 42.32 43.25 745,200 -0.67(-1.51%)
Feb 03, 2006 43.70 44.99 43.66 43.92 308,600 -0.15(-0.35%)
Feb 02, 2006 44.88 45.67 43.40 44.07 424,500 -0.68(-1.52%)
Feb 01, 2006 45.24 45.25 44.55 44.75 481,100 -0.53(-1.17%)
Jan 31, 2006 42.22 45.72 42.20 45.28 1,040,300 +2.60(+6.10%)
Jan 30, 2006 42.65 43.53 42.39 42.67 236,100 +0.15(+0.36%)
Jan 27, 2006 41.83 43.11 41.72 42.52 300,800 +1.23(+2.98%)
Jan 26, 2006 41.17 41.58 40.84 41.29 402,600 +0.33(+0.82%)
Jan 25, 2006 40.95 41.47 40.45 40.96 605,700 +0.33(+0.81%)
Jan 24, 2006 38.80 40.68 38.78 40.62 525,700 +2.01(+5.22%)
Jan 23, 2006 37.97 38.74 37.70 38.61 426,200 +1.08(+2.89%)
Jan 20, 2006 38.17 38.50 37.17 37.53 341,800 -0.31(-0.83%)
Jan 19, 2006 37.15 37.97 37.15 37.84 274,000 +0.88(+2.38%)
Jan 18, 2006 37.97 38.14 36.78 36.96 466,800 -1.17(-3.08%)
Jan 17, 2006 38.05 38.57 38.05 38.13 260,900 +0.06(+0.17%)
Jan 13, 2006 37.58 38.26 37.58 38.07 120,900 +0.42(+1.10%)
Jan 12, 2006 37.95 38.28 37.52 37.65 162,200 -0.33(-0.87%)
Jan 11, 2006 38.14 38.37 37.81 37.99 194,500 -0.01(-0.04%)
Jan 10, 2006 37.45 38.15 37.00 38.00 237,300 +0.14(+0.37%)
Jan 09, 2006 36.97 37.91 36.90 37.86 239,600 +0.89(+2.39%)
Jan 06, 2006 36.80 37.51 36.72 36.97 222,400 +0.47(+1.30%)
Jan 05, 2006 36.22 36.60 36.04 36.50 564,000 +0.03(+0.08%)
Jan 04, 2006 35.90 36.72 35.76 36.47 197,500 +0.47(+1.29%)
Jan 03, 2006 35.65 36.08 34.97 36.01 246,300 +0.77(+2.19%)
Dec 30, 2005 35.38 35.38 35.01 35.24 213,900 -0.42(-1.16%)
Dec 29, 2005 35.54 36.04 35.25 35.65 120,200 +0.23(+0.64%)
Dec 28, 2005 35.10 35.51 35.02 35.42 161,400 +0.58(+1.66%)
Dec 27, 2005 35.53 35.56 34.69 34.85 180,900 -0.69(-1.96%)
Dec 23, 2005 35.26 35.58 35.09 35.54 101,700 +0.32(+0.89%)
Dec 22, 2005 35.49 35.49 34.93 35.22 195,700 -0.20(-0.56%)
Dec 21, 2005 35.44 35.90 35.08 35.42 195,800 +0.20(+0.58%)
Dec 20, 2005 34.55 35.50 34.29 35.22 334,500 +0.66(+1.91%)
Dec 19, 2005 35.17 35.42 34.30 34.56 428,900 -0.74(-2.10%)
Dec 16, 2005 35.10 35.63 34.83 35.30 407,600 +0.29(+0.84%)
Dec 15, 2005 35.01 35.18 34.60 35.01 312,200 -0.12(-0.36%)
Dec 14, 2005 34.72 35.15 34.58 35.13 309,700 +0.53(+1.53%)
Dec 13, 2005 34.49 34.76 34.41 34.60 354,200 -0.25(-0.72%)
Dec 12, 2005 34.58 34.92 34.44 34.85 326,700 +0.27(+0.78%)
Dec 09, 2005 34.65 34.82 34.30 34.58 229,900 -0.11(-0.33%)
Dec 08, 2005 34.00 34.99 33.88 34.70 384,700 +0.24(+0.71%)
Dec 07, 2005 33.97 34.57 33.92 34.45 242,900 +0.37(+1.07%)
Dec 06, 2005 34.28 34.71 33.84 34.08 139,800 +0.01(+0.04%)
Dec 05, 2005 34.15 34.31 33.89 34.07 136,900 +0.17(+0.52%)
Dec 02, 2005 34.15 34.25 33.75 33.90 274,800 -0.48(-1.40%)
Dec 01, 2005 32.78 34.38 32.90 34.38 340,500 +1.60(+4.88%)
Nov 30, 2005 32.59 33.10 32.40 32.78 141,900 -0.08(-0.24%)
Nov 29, 2005 32.95 33.46 32.74 32.85 174,800 +0.34(+1.05%)
Nov 28, 2005 32.98 33.10 32.22 32.51 303,700 -0.26(-0.81%)
Nov 25, 2005 32.78 33.03 32.50 32.78 51,600 -0.01(-0.02%)
Nov 23, 2005 32.60 33.56 32.51 32.78 333,600 +0.19(+0.57%)
Nov 22, 2005 32.28 32.65 31.68 32.60 340,000 -0.08(-0.23%)
Nov 21, 2005 31.80 32.74 31.51 32.67 278,600 +0.93(+2.93%)
Nov 18, 2005 31.70 31.95 31.25 31.75 291,200 +0.25(+0.78%)
Nov 17, 2005 30.34 31.50 30.34 31.50 266,700 +1.00(+3.30%)
Nov 16, 2005 29.95 30.58 29.79 30.50 161,700 +0.60(+1.99%)
Nov 15, 2005 30.46 30.88 29.83 29.90 238,900 -0.76(-2.48%)
Nov 14, 2005 31.05 31.17 30.52 30.66 318,600 -0.60(-1.92%)
Nov 11, 2005 30.09 31.39 30.08 31.26 190,700 +1.17(+3.89%)
Nov 10, 2005 30.62 30.80 29.67 30.09 282,500 -0.60(-1.96%)
Nov 09, 2005 30.50 31.16 30.34 30.69 249,000 +0.19(+0.61%)
Nov 08, 2005 30.14 30.75 30.07 30.50 218,900 +0.00(+0.00%)
Nov 07, 2005 30.70 31.00 29.95 30.50 256,800 -0.20(-0.64%)
Nov 04, 2005 30.95 30.95 30.12 30.70 248,400 -0.34(-1.10%)
Nov 03, 2005 30.73 31.26 30.58 31.04 388,600 +0.32(+1.03%)
Nov 02, 2005 30.34 30.84 30.29 30.73 365,500 +0.30(+0.99%)
Nov 01, 2005 30.14 30.78 29.80 30.42 258,400 +0.27(+0.91%)
Oct 31, 2005 30.70 31.00 29.80 30.15 429,900 -0.16(-0.51%)
Oct 28, 2005 29.17 30.41 28.71 30.30 307,500 +1.38(+4.77%)
Oct 27, 2005 29.67 29.70 28.70 28.92 312,700 -0.78(-2.61%)
Oct 26, 2005 29.85 30.83 29.50 29.70 687,200 +0.00(+0.00%)
Oct 25, 2005 29.40 30.04 29.00 29.70 725,100 +0.30(+1.02%)
Oct 24, 2005 27.50 29.83 27.18 29.40 706,700 +2.51(+9.33%)
Oct 21, 2005 25.93 27.10 25.92 26.89 328,400 +1.07(+4.14%)
Oct 20, 2005 27.20 27.70 25.61 25.82 327,300 -0.92(-3.42%)
Oct 19, 2005 26.30 26.74 25.59 26.74 477,600 +0.09(+0.34%)
Oct 18, 2005 27.32 27.52 26.61 26.64 269,600 -0.80(-2.91%)
Oct 17, 2005 27.23 27.58 27.05 27.45 230,200 +0.52(+1.93%)
Oct 14, 2005 26.72 27.09 26.38 26.92 223,200 +0.22(+0.82%)
Oct 13, 2005 26.38 26.92 26.08 26.70 549,500 +0.38(+1.46%)
Oct 12, 2005 26.58 26.58 25.95 26.32 480,600 -0.13(-0.51%)
Oct 11, 2005 26.39 26.67 26.30 26.45 326,400 +0.06(+0.23%)
Oct 10, 2005 26.37 26.71 26.29 26.39 394,700 -0.07(-0.26%)
Oct 07, 2005 26.60 27.05 26.43 26.46 293,800 +0.25(+0.93%)
Oct 06, 2005 27.00 27.07 25.79 26.22 316,900 -0.52(-1.93%)
Oct 05, 2005 28.30 28.30 26.55 26.74 299,600 -1.85(-6.47%)
Oct 04, 2005 29.12 29.21 28.50 28.58 223,100 -0.55(-1.87%)
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.