Skip to main content

Carpenter Technology Corp (NY: CRS )

71.17 +0.98 (+1.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.71 16.03 15.26 15.78 542,277 +0.15(+0.93%)
Dec 30, 2008 15.14 15.65 14.65 15.63 580,989 +0.71(+4.73%)
Dec 29, 2008 14.93 15.05 14.44 14.92 577,073 -0.02(-0.15%)
Dec 26, 2008 14.39 14.99 14.12 14.95 303,386 +0.74(+5.19%)
Dec 24, 2008 14.28 14.44 13.84 14.21 349,546 +0.00(+0.00%)
Dec 23, 2008 14.32 14.32 13.45 14.21 800,867 +0.42(+3.06%)
Dec 22, 2008 15.05 15.05 13.36 13.79 622,400 -0.97(-6.56%)
Dec 19, 2008 15.07 15.82 14.25 14.75 1,261,361 -0.23(-1.54%)
Dec 18, 2008 15.78 15.78 14.71 14.98 1,172,204 -0.78(-4.92%)
Dec 17, 2008 14.64 15.87 14.49 15.76 949,579 +0.81(+5.45%)
Dec 16, 2008 13.84 15.23 13.84 14.95 785,162 +1.31(+9.57%)
Dec 15, 2008 14.92 15.02 13.42 13.64 775,668 -1.04(-7.06%)
Dec 12, 2008 13.69 14.95 13.24 14.68 0 +0.58(+4.14%)
Dec 11, 2008 14.43 15.22 13.83 14.09 839,980 -0.88(-5.85%)
Dec 10, 2008 14.01 14.98 13.87 14.97 1,218,516 +1.18(+8.52%)
Dec 09, 2008 13.03 14.30 12.93 13.79 1,210,734 +0.49(+3.69%)
Dec 08, 2008 12.01 13.49 12.01 13.30 880,864 +1.70(+14.63%)
Dec 05, 2008 11.47 11.66 10.91 11.61 1,100,378 +0.01(+0.07%)
Dec 04, 2008 11.40 12.13 11.21 11.60 826,527 -0.05(-0.40%)
Dec 03, 2008 11.20 11.83 11.02 11.64 836,379 -0.35(-2.88%)
Dec 02, 2008 11.52 12.03 11.33 11.99 989,515 +0.88(+7.88%)
Dec 01, 2008 12.50 12.80 11.11 11.11 1,315,109 -1.68(-13.14%)
Nov 28, 2008 12.37 12.92 12.01 12.80 528,158 +0.35(+2.78%)
Nov 26, 2008 10.86 12.46 10.79 12.45 1,337,692 +1.36(+12.26%)
Nov 25, 2008 11.06 11.18 10.48 11.09 1,012,831 +0.18(+1.62%)
Nov 24, 2008 10.52 11.17 10.36 10.91 1,396,990 +0.75(+7.41%)
Nov 21, 2008 9.455 10.16 9.002 10.16 1,374,445 +1.00(+10.90%)
Nov 20, 2008 10.15 10.37 9.002 9.163 1,359,587 -1.15(-11.17%)
Nov 19, 2008 11.71 12.06 10.32 10.32 763,379 -1.44(-12.28%)
Nov 18, 2008 12.00 12.34 11.19 11.76 689,194 -0.19(-1.61%)
Nov 17, 2008 12.16 12.68 11.87 11.95 785,206 -0.31(-2.57%)
Nov 14, 2008 12.35 13.42 12.15 12.27 0 -1.17(-8.69%)
Nov 13, 2008 12.10 13.43 11.30 13.43 1,236,035 +1.49(+12.48%)
Nov 12, 2008 12.98 13.33 11.94 11.94 710,511 -1.24(-9.38%)
Nov 11, 2008 13.24 13.82 12.69 13.18 678,674 -0.31(-2.33%)
Nov 10, 2008 14.06 14.30 13.19 13.49 343,466 -0.12(-0.90%)
Nov 07, 2008 13.12 14.01 13.12 13.62 554,759 +0.62(+4.79%)
Nov 06, 2008 13.72 14.12 13.00 13.00 1,103,601 -0.83(-6.00%)
Nov 05, 2008 15.08 15.30 13.71 13.83 1,112,815 -1.48(-9.68%)
Nov 04, 2008 15.31 15.59 14.99 15.31 1,107,960 +0.48(+3.26%)
Nov 03, 2008 13.89 15.17 13.86 14.82 1,286,539 +0.92(+6.63%)
Oct 31, 2008 13.57 14.32 13.29 13.90 0 +0.15(+1.12%)
Oct 30, 2008 14.27 14.49 13.34 13.75 1,716,492 -0.08(-0.56%)
Oct 29, 2008 14.29 15.10 13.44 13.83 1,661,595 -0.99(-6.69%)
Oct 28, 2008 13.30 15.18 12.55 14.82 2,006,355 +0.95(+6.87%)
Oct 27, 2008 14.85 15.12 13.86 13.86 679,779 -0.89(-6.04%)
Oct 24, 2008 14.03 15.22 13.69 14.75 980,372 -0.57(-3.71%)
Oct 23, 2008 15.41 16.39 14.20 15.32 1,260,083 +0.06(+0.40%)
Oct 22, 2008 16.18 16.59 14.85 15.26 1,107,578 -1.51(-9.02%)
Oct 21, 2008 16.54 17.51 16.00 16.77 822,540 -0.09(-0.55%)
Oct 20, 2008 16.12 16.91 15.75 16.87 859,785 +1.37(+8.82%)
Oct 17, 2008 14.95 16.81 14.76 15.50 0 -0.11(-0.69%)
Oct 16, 2008 13.87 15.68 13.52 15.61 1,932,001 +1.95(+14.29%)
Oct 15, 2008 15.25 15.52 13.64 13.66 1,321,552 -2.35(-14.68%)
Oct 14, 2008 17.33 18.14 15.57 16.01 1,720,492 -1.16(-6.76%)
Oct 13, 2008 15.37 17.17 14.23 17.17 1,142,910 +2.67(+18.38%)
Oct 10, 2008 13.69 15.25 13.06 14.50 2,081,954 -0.11(-0.74%)
Oct 09, 2008 16.53 17.26 14.30 14.61 1,283,888 -1.52(-9.43%)
Oct 08, 2008 15.55 17.19 14.66 16.13 2,029,202 -0.15(-0.90%)
Oct 07, 2008 18.79 19.14 16.13 16.28 1,566,989 -2.20(-11.93%)
Oct 06, 2008 18.13 18.48 16.14 18.48 2,227,390 -0.26(-1.39%)
Oct 03, 2008 18.43 19.59 18.36 18.74 0 +0.72(+4.01%)
Oct 02, 2008 19.42 19.42 17.86 18.02 2,256,400 -1.31(-6.79%)
Oct 01, 2008 19.37 19.65 18.65 19.33 853,662 -0.37(-1.87%)
Sep 30, 2008 19.81 19.85 18.86 19.70 959,312 +0.66(+3.47%)
Sep 29, 2008 20.90 21.06 18.53 19.04 1,520,780 -2.47(-11.50%)
Sep 26, 2008 21.86 21.91 21.12 21.51 0 -0.77(-3.45%)
Sep 25, 2008 21.91 22.74 21.74 22.28 639,114 +0.31(+1.43%)
Sep 24, 2008 22.90 23.26 21.74 21.97 943,304 -0.61(-2.72%)
Sep 23, 2008 23.69 24.36 22.37 22.58 891,794 -1.12(-4.73%)
Sep 22, 2008 24.90 25.16 23.63 23.70 878,456 -1.18(-4.75%)
Sep 19, 2008 23.01 26.86 22.77 24.89 0 +3.45(+16.09%)
Sep 18, 2008 21.91 22.53 20.31 21.44 1,672,612 +0.00(+0.00%)
Sep 17, 2008 23.66 23.66 20.93 21.44 1,693,847 -1.77(-7.64%)
Sep 16, 2008 22.23 23.36 21.80 23.21 1,948,862 +0.25(+1.07%)
Sep 15, 2008 24.29 24.90 22.59 22.97 1,201,092 -2.49(-9.78%)
Sep 12, 2008 24.56 25.54 24.17 25.45 1,423,302 +0.87(+3.53%)
Sep 11, 2008 24.32 24.66 23.50 24.59 2,327,375 -0.10(-0.40%)
Sep 10, 2008 24.00 25.27 23.93 24.69 1,758,314 +1.16(+4.93%)
Sep 09, 2008 25.15 25.17 23.45 23.53 1,247,227 -1.65(-6.56%)
Sep 08, 2008 26.61 26.71 24.81 25.18 1,037,101 -0.97(-3.70%)
Sep 05, 2008 25.81 26.49 25.42 26.15 0 +0.12(+0.47%)
Sep 04, 2008 27.32 27.36 25.74 26.02 1,134,073 -1.30(-4.75%)
Sep 03, 2008 28.01 28.73 27.06 27.32 1,038,248 -0.72(-2.57%)
Sep 02, 2008 29.66 29.75 27.83 28.04 978,116 -1.77(-5.93%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
Aug 01, 2008 29.60 29.71 28.88 29.08 1,275,619 -0.65(-2.17%)
Jul 31, 2008 30.02 30.63 28.50 29.72 1,363,964 -0.69(-2.27%)
Jul 30, 2008 29.94 30.89 29.91 30.42 799,062 +0.59(+1.98%)
Jul 29, 2008 29.82 30.02 28.73 29.82 847,732 +1.11(+3.85%)
Jul 28, 2008 28.88 29.51 28.66 28.72 703,717 -0.06(-0.21%)
Jul 25, 2008 28.20 28.95 27.84 28.78 843,697 +0.93(+3.34%)
Jul 24, 2008 30.21 30.21 27.36 27.85 1,093,854 -2.40(-7.95%)
Jul 23, 2008 30.33 31.01 30.09 30.25 1,070,126 -0.22(-0.73%)
Jul 22, 2008 32.08 32.08 29.90 30.48 1,324,025 -1.74(-5.41%)
Jul 21, 2008 30.91 32.48 30.91 32.22 737,898 +1.49(+4.85%)
Jul 18, 2008 31.24 31.75 30.62 30.73 874,748 -0.55(-1.77%)
Jul 17, 2008 31.16 32.57 30.84 31.28 1,099,436 -0.12(-0.39%)
Jul 16, 2008 30.54 31.51 29.53 31.41 811,221 +1.01(+3.34%)
Jul 15, 2008 30.48 30.91 28.51 30.39 1,231,948 -0.31(-1.03%)
Jul 14, 2008 31.40 32.14 30.36 30.71 765,306 -0.21(-0.67%)
Jul 11, 2008 30.67 31.39 29.98 30.91 816,902 +0.04(+0.12%)
Jul 10, 2008 29.19 31.58 29.19 30.88 864,851 +0.21(+0.68%)
Jul 09, 2008 31.43 32.26 30.41 30.67 847,764 -0.61(-1.96%)
Jul 08, 2008 31.28 31.40 29.82 31.28 866,145 -0.23(-0.73%)
Jul 07, 2008 31.36 32.47 30.78 31.51 951,060 +0.19(+0.61%)
Jul 04, 2008 31.10 32.30 30.95 31.32 748,428 +0.00(+0.00%)
Jul 03, 2008 31.10 32.30 30.95 31.32 748,428 +0.12(+0.37%)
Jul 02, 2008 32.84 33.12 31.21 31.21 1,672,039 -1.55(-4.74%)
Jul 01, 2008 33.10 33.10 31.84 32.76 1,014,748 -0.77(-2.29%)
Jun 30, 2008 33.80 34.35 33.41 33.53 686,177 -0.25(-0.73%)
Jun 27, 2008 33.26 33.90 32.02 33.77 1,687,765 +0.51(+1.55%)
Jun 26, 2008 34.70 34.92 32.74 33.26 1,795,046 -2.00(-5.69%)
Jun 25, 2008 35.02 35.55 33.97 35.26 930,848 +0.49(+1.41%)
Jun 24, 2008 36.12 36.38 34.77 34.77 1,091,837 -1.02(-2.85%)
Jun 23, 2008 35.05 35.96 35.03 35.79 851,977 +0.82(+2.35%)
Jun 20, 2008 35.47 36.14 34.84 34.97 1,509,012 -0.65(-1.81%)
Jun 19, 2008 36.02 36.06 34.99 35.62 1,413,416 -0.31(-0.86%)
Jun 18, 2008 36.25 36.34 35.27 35.92 734,379 -0.55(-1.52%)
Jun 17, 2008 36.70 37.44 36.38 36.48 738,673 -0.15(-0.42%)
Jun 16, 2008 37.43 37.52 36.53 36.63 966,416 -0.69(-1.85%)
Jun 13, 2008 36.25 37.32 36.03 37.32 862,462 +1.50(+4.18%)
Jun 12, 2008 36.48 36.68 35.54 35.82 751,269 -0.39(-1.08%)
Jun 11, 2008 36.48 37.00 35.91 36.21 1,072,571 -0.22(-0.61%)
Jun 10, 2008 37.08 38.30 36.44 36.44 1,814,104 -1.62(-4.26%)
Jun 09, 2008 37.11 38.06 37.11 38.06 1,358,476 +1.18(+3.19%)
Jun 06, 2008 37.01 37.67 36.70 36.88 1,487,342 -0.22(-0.60%)
Jun 05, 2008 38.80 38.80 36.58 37.11 3,330,627 -2.24(-5.68%)
Jun 04, 2008 39.75 40.29 39.13 39.34 1,082,795 -0.68(-1.69%)
Jun 03, 2008 41.41 41.48 39.37 40.02 2,483,040 -1.31(-3.18%)
Jun 02, 2008 42.21 42.94 40.98 41.33 1,363,336 -1.07(-2.52%)
May 30, 2008 42.71 43.01 42.02 42.40 1,218,592 -0.13(-0.31%)
May 29, 2008 43.80 43.97 42.24 42.53 1,591,689 -1.44(-3.28%)
May 28, 2008 43.59 44.16 42.77 43.97 1,529,103 +0.45(+1.02%)
May 27, 2008 43.88 43.97 43.07 43.53 935,072 -0.33(-0.75%)
May 26, 2008 44.45 44.88 43.47 43.86 0 +0.00(+0.00%)
May 23, 2008 44.45 44.88 43.47 43.86 1,082,638 -0.65(-1.47%)
May 22, 2008 45.22 46.13 44.32 44.51 661,630 -0.71(-1.56%)
May 21, 2008 46.81 47.21 45.16 45.22 554,590 -1.42(-3.05%)
May 20, 2008 46.72 47.01 45.48 46.64 878,700 +0.05(+0.10%)
May 19, 2008 46.35 47.43 46.21 46.59 804,525 +0.35(+0.76%)
May 16, 2008 46.35 47.02 45.49 46.24 2,759,375 +0.47(+1.02%)
May 15, 2008 45.77 46.24 45.43 45.77 1,290,299 +0.07(+0.15%)
May 14, 2008 45.72 46.85 45.24 45.70 1,220,487 +0.35(+0.78%)
May 13, 2008 44.73 45.73 44.62 45.35 1,154,329 +0.61(+1.36%)
May 12, 2008 43.37 44.93 43.03 44.74 922,358 +1.41(+3.24%)
May 09, 2008 42.55 43.57 42.22 43.33 739,240 +0.35(+0.80%)
May 08, 2008 42.74 43.46 42.73 42.99 1,251,565 +0.49(+1.16%)
May 07, 2008 42.30 43.54 42.11 42.50 1,247,580 +0.18(+0.42%)
May 06, 2008 41.71 42.78 41.25 42.32 1,036,778 +0.28(+0.68%)
May 05, 2008 41.27 42.37 41.12 42.04 1,346,991 +0.81(+1.96%)
May 02, 2008 40.68 41.48 40.09 41.23 1,155,544 +1.07(+2.66%)
May 01, 2008 39.38 40.24 39.08 40.16 1,594,562 +0.78(+1.97%)
Apr 30, 2008 39.86 40.39 39.03 39.39 994,718 -0.32(-0.81%)
Apr 29, 2008 41.23 41.23 34.72 39.71 4,040,689 -1.74(-4.19%)
Apr 28, 2008 41.62 42.29 40.98 41.45 703,298 -0.08(-0.20%)
Apr 25, 2008 40.70 41.53 40.14 41.53 443,445 +1.02(+2.52%)
Apr 24, 2008 41.35 41.35 39.54 40.51 551,710 -0.23(-0.57%)
Apr 23, 2008 40.71 41.26 39.91 40.74 630,874 -0.04(-0.09%)
Apr 22, 2008 42.02 42.46 40.48 40.78 886,118 -1.34(-3.19%)
Apr 21, 2008 41.09 42.26 41.09 42.12 949,996 +0.62(+1.50%)
Apr 18, 2008 40.88 42.09 40.68 41.50 966,077 +1.27(+3.15%)
Apr 17, 2008 41.21 41.49 40.16 40.23 1,069,963 -1.24(-2.98%)
Apr 16, 2008 40.15 41.64 40.08 41.47 1,570,910 +1.71(+4.29%)
Apr 15, 2008 38.62 39.88 38.30 39.76 1,843,671 +1.47(+3.83%)
Apr 14, 2008 42.05 42.32 36.94 38.30 5,454,470 -7.25(-15.92%)
Apr 11, 2008 45.51 46.10 45.16 45.55 520,058 -0.91(-1.97%)
Apr 10, 2008 46.23 46.67 45.32 46.46 352,882 +0.32(+0.70%)
Apr 09, 2008 47.60 47.85 45.84 46.14 731,302 -1.62(-3.39%)
Apr 08, 2008 46.19 48.22 46.05 47.76 477,561 +1.14(+2.46%)
Apr 07, 2008 47.47 48.44 46.42 46.61 509,883 -0.49(-1.04%)
Apr 04, 2008 46.36 47.55 45.82 47.11 830,050 +1.08(+2.35%)
Apr 03, 2008 46.15 46.83 45.75 46.02 1,206,746 -0.14(-0.30%)
Apr 02, 2008 45.16 46.38 44.80 46.16 827,786 +0.68(+1.50%)
Apr 01, 2008 43.91 46.32 43.47 45.48 1,500,517 +2.49(+5.79%)
Mar 31, 2008 44.11 44.11 42.36 42.99 1,460,757 -0.52(-1.20%)
Mar 28, 2008 44.14 44.34 42.83 43.51 826,826 -0.73(-1.65%)
Mar 27, 2008 45.13 45.77 44.10 44.24 780,350 -1.41(-3.10%)
Mar 26, 2008 46.15 46.47 45.39 45.65 693,041 -0.81(-1.75%)
Mar 25, 2008 45.64 46.98 45.64 46.47 662,570 +0.48(+1.05%)
Mar 24, 2008 45.30 46.74 45.13 45.98 673,746 +0.81(+1.80%)
Mar 21, 2008 44.50 45.55 43.52 45.17 932,981 +0.00(+0.00%)
Mar 20, 2008 44.50 45.55 43.52 45.17 932,981 +0.61(+1.38%)
Mar 19, 2008 47.79 48.72 44.56 44.56 728,770 -3.24(-6.78%)
Mar 18, 2008 46.85 48.06 46.16 47.80 768,120 +1.85(+4.03%)
Mar 17, 2008 45.34 46.57 44.64 45.95 746,186 -0.48(-1.04%)
Mar 14, 2008 48.25 48.34 45.62 46.43 677,735 -1.33(-2.78%)
Mar 13, 2008 44.72 48.34 44.36 47.76 1,007,782 +2.57(+5.69%)
Mar 12, 2008 45.30 45.51 44.35 45.19 615,629 +0.63(+1.41%)
Mar 11, 2008 45.53 45.53 42.80 44.56 950,924 +1.71(+4.00%)
Mar 10, 2008 45.49 45.49 42.70 42.84 1,262,431 -2.67(-5.87%)
Mar 07, 2008 46.71 47.11 45.05 45.52 717,703 -1.88(-3.97%)
Mar 06, 2008 49.29 49.87 47.20 47.40 747,075 -2.24(-4.52%)
Mar 05, 2008 48.31 49.71 47.94 49.64 625,784 +1.75(+3.66%)
Mar 04, 2008 48.77 49.89 46.83 47.89 1,020,949 -1.30(-2.64%)
Mar 03, 2008 48.75 49.53 48.00 49.19 710,922 +0.93(+1.93%)
Feb 29, 2008 50.22 50.76 47.85 48.26 546,565 -2.53(-4.99%)
Feb 28, 2008 50.32 51.38 49.91 50.79 422,219 +0.00(+0.00%)
Feb 27, 2008 51.05 51.67 50.12 50.79 679,727 -0.55(-1.06%)
Feb 26, 2008 51.41 52.70 50.99 51.34 997,730 -0.28(-0.55%)
Feb 25, 2008 49.29 51.98 48.97 51.62 946,913 +2.48(+5.05%)
Feb 22, 2008 48.52 49.29 47.49 49.14 696,812 +0.93(+1.93%)
Feb 21, 2008 48.84 49.73 48.17 48.21 729,831 -0.51(-1.06%)
Feb 20, 2008 47.62 48.93 47.20 48.73 714,568 +0.51(+1.05%)
Feb 19, 2008 47.91 48.93 47.73 48.22 356,859 +1.06(+2.25%)
Feb 18, 2008 47.31 47.47 46.04 47.16 0 +0.00(+0.00%)
Feb 15, 2008 47.31 47.47 46.04 47.16 587,940 -0.41(-0.86%)
Feb 14, 2008 47.65 48.31 47.27 47.57 357,906 -0.16(-0.34%)
Feb 13, 2008 47.70 47.90 46.88 47.73 604,860 +1.02(+2.19%)
Feb 12, 2008 47.48 47.97 46.16 46.71 695,238 -0.01(-0.02%)
Feb 11, 2008 46.48 47.04 45.85 46.71 419,276 +0.38(+0.81%)
Feb 08, 2008 46.31 47.12 45.58 46.34 483,159 -0.16(-0.35%)
Feb 07, 2008 45.13 46.94 44.36 46.50 619,575 +1.28(+2.84%)
Feb 06, 2008 46.85 47.21 45.08 45.22 608,523 -1.09(-2.36%)
Feb 05, 2008 47.16 47.38 46.08 46.31 723,110 -1.51(-3.16%)
Feb 04, 2008 48.08 48.56 47.63 47.82 478,079 +0.23(+0.48%)
Feb 01, 2008 47.53 48.78 46.72 47.59 900,049 +0.33(+0.70%)
Jan 31, 2008 46.89 48.11 45.62 47.26 1,066,617 -0.02(-0.05%)
Jan 30, 2008 48.86 49.16 46.70 47.28 1,332,484 -2.76(-5.51%)
Jan 29, 2008 48.20 50.39 47.40 50.04 1,266,579 +3.99(+8.67%)
Jan 28, 2008 45.43 46.09 44.38 46.05 700,327 +0.28(+0.60%)
Jan 25, 2008 46.84 48.11 45.33 45.77 921,910 +0.05(+0.10%)
Jan 24, 2008 43.59 46.17 43.42 45.72 1,408,301 +2.93(+6.86%)
Jan 23, 2008 42.91 43.09 38.99 42.79 2,522,599 -2.08(-4.64%)
Jan 22, 2008 44.92 46.39 43.78 44.87 1,744,105 -1.84(-3.93%)
Jan 21, 2008 45.51 46.94 44.85 46.71 0 +0.00(+0.00%)
Jan 18, 2008 45.51 46.94 44.85 46.71 1,109,272 +1.38(+3.05%)
Jan 17, 2008 48.33 49.04 45.02 45.32 917,600 -2.90(-6.02%)
Jan 16, 2008 49.16 49.92 47.21 48.23 1,047,253 -1.12(-2.27%)
Jan 15, 2008 51.11 51.18 48.80 49.35 1,137,918 -2.08(-4.05%)
Jan 14, 2008 49.86 51.65 49.86 51.43 717,975 +1.81(+3.65%)
Jan 11, 2008 49.39 50.30 48.96 49.62 675,418 -0.88(-1.73%)
Jan 10, 2008 49.84 51.15 49.16 50.49 1,473,825 +0.39(+0.78%)
Jan 09, 2008 50.95 51.08 49.14 50.10 1,148,133 -1.31(-2.54%)
Jan 08, 2008 53.61 54.61 51.33 51.41 983,809 -2.12(-3.96%)
Jan 07, 2008 55.69 55.93 52.23 53.53 849,462 -1.80(-3.26%)
Jan 04, 2008 56.41 56.74 55.23 55.33 833,703 -1.74(-3.04%)
Jan 03, 2008 57.19 57.80 56.68 57.07 501,387 -0.21(-0.36%)
Jan 02, 2008 57.40 57.90 56.28 57.27 596,886 -0.46(-0.80%)
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.