Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

80.47 +1.56 (+1.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.76 19.80 18.82 19.65 961,776 +0.66(+3.47%)
Sep 29, 2008 20.85 21.01 18.48 18.99 1,524,688 -2.47(-11.50%)
Sep 26, 2008 21.80 21.85 21.07 21.46 0 -0.77(-3.45%)
Sep 25, 2008 21.85 22.68 21.68 22.22 640,756 +0.31(+1.43%)
Sep 24, 2008 22.85 23.21 21.69 21.91 945,728 -0.61(-2.72%)
Sep 23, 2008 23.63 24.29 22.32 22.52 894,086 -1.12(-4.73%)
Sep 22, 2008 24.84 25.10 23.57 23.64 880,713 -1.18(-4.75%)
Sep 19, 2008 22.95 26.79 22.71 24.82 0 +3.44(+16.09%)
Sep 18, 2008 21.86 22.47 20.26 21.38 1,676,909 +0.00(+0.00%)
Sep 17, 2008 23.60 23.60 20.88 21.38 1,698,199 -1.77(-7.64%)
Sep 16, 2008 22.17 23.30 21.74 23.15 1,953,869 +0.25(+1.07%)
Sep 15, 2008 24.22 24.84 22.53 22.91 1,204,178 -2.48(-9.78%)
Sep 12, 2008 24.49 25.47 24.11 25.39 1,426,959 +0.87(+3.53%)
Sep 11, 2008 24.25 24.60 23.44 24.52 2,333,354 -0.10(-0.40%)
Sep 10, 2008 23.94 25.20 23.86 24.62 1,762,832 +1.16(+4.93%)
Sep 09, 2008 25.09 25.11 23.39 23.47 1,250,432 -1.65(-6.56%)
Sep 08, 2008 26.54 26.64 24.75 25.11 1,039,766 -0.97(-3.70%)
Sep 05, 2008 25.75 26.42 25.36 26.08 0 +0.12(+0.47%)
Sep 04, 2008 27.25 27.29 25.67 25.96 1,136,987 -1.29(-4.75%)
Sep 03, 2008 27.94 28.66 26.99 27.25 1,040,916 -0.72(-2.57%)
Sep 02, 2008 29.58 29.68 27.76 27.97 980,629 -1.76(-5.93%)
Aug 29, 2008 29.93 30.21 29.45 29.73 0 -0.23(-0.77%)
Aug 28, 2008 29.86 30.40 29.77 29.96 841,566 +0.26(+0.88%)
Aug 27, 2008 29.04 29.88 28.97 29.70 455,836 +0.82(+2.84%)
Aug 26, 2008 29.10 29.10 28.35 28.88 520,066 -0.12(-0.42%)
Aug 25, 2008 29.46 29.69 28.42 29.00 812,527 -0.99(-3.29%)
Aug 22, 2008 30.28 30.65 29.63 29.99 454,480 -0.22(-0.74%)
Aug 21, 2008 30.42 30.54 29.39 30.21 1,008,909 -0.25(-0.80%)
Aug 20, 2008 29.77 30.65 29.77 30.46 1,053,480 +1.06(+3.62%)
Aug 19, 2008 29.67 30.18 29.11 29.40 1,467,774 -0.42(-1.41%)
Aug 18, 2008 30.26 30.69 29.72 29.82 1,279,778 -0.74(-2.41%)
Aug 15, 2008 30.21 30.75 29.56 30.55 0 +0.33(+1.09%)
Aug 14, 2008 29.99 30.60 29.66 30.22 1,868,614 +0.01(+0.03%)
Aug 13, 2008 29.07 30.64 28.84 30.21 2,206,259 +1.49(+5.17%)
Aug 12, 2008 28.71 29.34 28.32 28.73 1,430,255 -0.12(-0.42%)
Aug 11, 2008 27.95 29.11 27.82 28.85 1,569,315 +0.65(+2.31%)
Aug 08, 2008 27.57 28.46 27.04 28.20 1,133,635 +0.61(+2.22%)
Aug 07, 2008 28.15 28.19 27.49 27.59 1,306,847 -0.74(-2.60%)
Aug 06, 2008 27.89 28.67 27.59 28.32 1,247,573 +0.37(+1.32%)
Aug 05, 2008 27.95 28.51 27.58 27.95 1,180,682 +0.23(+0.83%)
Aug 04, 2008 28.92 29.14 27.62 27.73 1,405,360 -1.28(-4.41%)
Aug 01, 2008 29.53 29.63 28.81 29.00 1,278,897 -0.64(-2.17%)
Jul 31, 2008 29.95 30.55 28.42 29.65 1,367,468 -0.69(-2.27%)
Jul 30, 2008 29.86 30.81 29.83 30.34 801,115 +0.59(+1.98%)
Jul 29, 2008 29.75 29.95 28.66 29.75 849,910 +1.10(+3.85%)
Jul 28, 2008 28.81 29.43 28.59 28.64 705,525 -0.06(-0.21%)
Jul 25, 2008 28.13 28.87 27.77 28.71 845,865 +0.93(+3.34%)
Jul 24, 2008 30.13 30.13 27.29 27.78 1,096,665 -2.40(-7.95%)
Jul 23, 2008 30.25 30.93 30.01 30.18 1,072,875 -0.22(-0.73%)
Jul 22, 2008 32.00 32.00 29.82 30.40 1,327,427 -1.74(-5.41%)
Jul 21, 2008 30.84 32.40 30.84 32.14 739,794 +1.49(+4.85%)
Jul 18, 2008 31.16 31.67 30.54 30.65 876,995 -0.55(-1.77%)
Jul 17, 2008 31.08 32.48 30.76 31.20 1,102,260 -0.12(-0.39%)
Jul 16, 2008 30.46 31.43 29.46 31.33 813,305 +1.01(+3.34%)
Jul 15, 2008 30.40 30.83 28.44 30.31 1,235,114 -0.31(-1.03%)
Jul 14, 2008 31.32 32.05 30.28 30.63 767,272 -0.21(-0.67%)
Jul 11, 2008 30.59 31.31 29.90 30.84 819,001 +0.04(+0.12%)
Jul 10, 2008 29.12 31.49 29.12 30.80 867,073 +0.21(+0.68%)
Jul 09, 2008 31.35 32.18 30.33 30.59 849,942 -0.61(-1.96%)
Jul 08, 2008 31.20 31.32 29.74 31.20 868,371 -0.23(-0.73%)
Jul 07, 2008 31.28 32.38 30.71 31.43 953,503 +0.19(+0.61%)
Jul 04, 2008 31.02 32.21 30.87 31.24 750,351 +0.00(+0.00%)
Jul 03, 2008 31.02 32.21 30.87 31.24 750,351 +0.11(+0.37%)
Jul 02, 2008 32.76 33.03 31.13 31.13 1,676,335 -1.55(-4.74%)
Jul 01, 2008 33.02 33.02 31.75 32.67 1,017,355 -0.77(-2.29%)
Jun 30, 2008 33.71 34.27 33.33 33.44 687,940 -0.25(-0.73%)
Jun 27, 2008 33.17 33.82 31.94 33.69 1,692,102 +0.51(+1.55%)
Jun 26, 2008 34.61 34.83 32.66 33.17 1,799,658 -2.00(-5.68%)
Jun 25, 2008 34.93 35.46 33.88 35.17 933,240 +0.49(+1.41%)
Jun 24, 2008 36.03 36.28 34.68 34.68 1,094,643 -1.02(-2.85%)
Jun 23, 2008 34.96 35.87 34.94 35.70 854,166 +0.82(+2.35%)
Jun 20, 2008 35.38 36.05 34.75 34.88 1,512,889 -0.64(-1.81%)
Jun 19, 2008 35.93 35.97 34.90 35.52 1,417,048 -0.31(-0.86%)
Jun 18, 2008 36.16 36.24 35.18 35.83 736,266 -0.55(-1.52%)
Jun 17, 2008 36.60 37.35 36.28 36.38 740,570 -0.15(-0.42%)
Jun 16, 2008 37.33 37.42 36.44 36.54 968,899 -0.69(-1.85%)
Jun 13, 2008 36.15 37.22 35.94 37.22 864,678 +1.49(+4.18%)
Jun 12, 2008 36.38 36.58 35.45 35.73 753,199 -0.39(-1.08%)
Jun 11, 2008 36.39 36.90 35.82 36.12 1,075,327 -0.22(-0.61%)
Jun 10, 2008 36.99 38.20 36.34 36.34 1,818,765 -1.62(-4.26%)
Jun 09, 2008 37.01 37.96 37.01 37.96 1,361,967 +1.17(+3.19%)
Jun 06, 2008 36.92 37.58 36.60 36.79 1,491,164 -0.22(-0.60%)
Jun 05, 2008 38.70 38.70 36.48 37.01 3,339,184 -2.23(-5.68%)
Jun 04, 2008 39.65 40.18 39.03 39.24 1,085,577 -0.67(-1.69%)
Jun 03, 2008 41.30 41.37 39.27 39.91 2,489,420 -1.31(-3.18%)
Jun 02, 2008 42.10 42.83 40.88 41.22 1,366,839 -1.06(-2.52%)
May 30, 2008 42.60 42.90 41.91 42.29 1,221,723 -0.13(-0.31%)
May 29, 2008 43.69 43.86 42.13 42.42 1,595,779 -1.44(-3.28%)
May 28, 2008 43.48 44.05 42.66 43.86 1,533,031 +0.44(+1.02%)
May 27, 2008 43.77 43.86 42.96 43.41 937,474 -0.33(-0.75%)
May 26, 2008 44.33 44.76 43.35 43.74 0 +0.00(+0.00%)
May 23, 2008 44.33 44.76 43.35 43.74 1,085,419 -0.65(-1.47%)
May 22, 2008 45.10 46.01 44.20 44.40 663,330 -0.70(-1.56%)
May 21, 2008 46.69 47.09 45.05 45.10 556,015 -1.42(-3.05%)
May 20, 2008 46.60 46.89 45.36 46.52 880,958 +0.05(+0.10%)
May 19, 2008 46.23 47.31 46.09 46.47 806,592 +0.35(+0.76%)
May 16, 2008 46.23 46.90 45.38 46.12 2,766,464 +0.47(+1.02%)
May 15, 2008 45.65 46.12 45.31 45.65 1,293,614 +0.07(+0.15%)
May 14, 2008 45.61 46.73 45.12 45.58 1,223,623 +0.35(+0.78%)
May 13, 2008 44.62 45.61 44.51 45.23 1,157,295 +0.61(+1.36%)
May 12, 2008 43.25 44.82 42.92 44.63 924,728 +1.40(+3.24%)
May 09, 2008 42.44 43.46 42.11 43.22 741,140 +0.34(+0.80%)
May 08, 2008 42.63 43.35 42.62 42.88 1,254,781 +0.49(+1.16%)
May 07, 2008 42.19 43.42 42.00 42.39 1,250,785 +0.18(+0.42%)
May 06, 2008 41.61 42.67 41.15 42.21 1,039,442 +0.28(+0.68%)
May 05, 2008 41.16 42.27 41.02 41.93 1,350,452 +0.80(+1.96%)
May 02, 2008 40.57 41.37 39.99 41.12 1,158,513 +1.06(+2.66%)
May 01, 2008 39.28 40.14 38.98 40.06 1,598,659 +0.77(+1.97%)
Apr 30, 2008 39.76 40.28 38.93 39.29 997,274 -0.32(-0.81%)
Apr 29, 2008 41.12 41.12 34.63 39.61 4,051,071 -1.73(-4.19%)
Apr 28, 2008 41.52 42.18 40.87 41.34 705,105 -0.08(-0.20%)
Apr 25, 2008 40.60 41.42 40.04 41.42 444,585 +1.02(+2.52%)
Apr 24, 2008 41.25 41.25 39.44 40.40 553,128 -0.23(-0.57%)
Apr 23, 2008 40.60 41.15 39.81 40.63 632,495 -0.04(-0.09%)
Apr 22, 2008 41.91 42.35 40.37 40.67 888,394 -1.34(-3.19%)
Apr 21, 2008 40.99 42.15 40.99 42.01 952,437 +0.62(+1.50%)
Apr 18, 2008 40.78 41.98 40.58 41.39 968,559 +1.26(+3.15%)
Apr 17, 2008 41.10 41.38 40.06 40.13 1,072,712 -1.23(-2.98%)
Apr 16, 2008 40.05 41.54 39.98 41.36 1,574,946 +1.70(+4.29%)
Apr 15, 2008 38.52 39.78 38.20 39.66 1,848,408 +1.46(+3.83%)
Apr 14, 2008 41.94 42.21 36.85 38.20 5,468,485 -7.23(-15.92%)
Apr 11, 2008 45.39 45.98 45.05 45.43 521,394 -0.91(-1.97%)
Apr 10, 2008 46.11 46.55 45.20 46.34 353,788 +0.32(+0.70%)
Apr 09, 2008 47.48 47.73 45.72 46.02 733,181 -1.62(-3.39%)
Apr 08, 2008 46.07 48.10 45.94 47.64 478,788 +1.14(+2.46%)
Apr 07, 2008 47.34 48.32 46.30 46.49 511,193 -0.49(-1.04%)
Apr 04, 2008 46.24 47.43 45.70 46.98 832,182 +1.08(+2.35%)
Apr 03, 2008 46.03 46.71 45.63 45.90 1,209,847 -0.14(-0.30%)
Apr 02, 2008 45.05 46.26 44.69 46.04 829,912 +0.68(+1.50%)
Apr 01, 2008 43.80 46.20 43.35 45.36 1,504,372 +2.48(+5.79%)
Mar 31, 2008 44.00 44.00 42.25 42.88 1,464,510 -0.52(-1.20%)
Mar 28, 2008 44.03 44.23 42.72 43.40 828,950 -0.73(-1.65%)
Mar 27, 2008 45.02 45.65 43.99 44.13 782,355 -1.41(-3.10%)
Mar 26, 2008 46.03 46.35 45.28 45.54 694,822 -0.81(-1.75%)
Mar 25, 2008 45.52 46.85 45.52 46.35 664,272 +0.48(+1.05%)
Mar 24, 2008 45.18 46.62 45.02 45.87 675,477 +0.81(+1.80%)
Mar 21, 2008 44.39 45.44 43.41 45.05 935,378 +0.00(+0.00%)
Mar 20, 2008 44.39 45.44 43.41 45.05 935,378 +0.61(+1.38%)
Mar 19, 2008 47.67 48.59 44.44 44.44 730,642 -3.23(-6.78%)
Mar 18, 2008 46.73 47.93 46.04 47.67 770,094 +1.85(+4.03%)
Mar 17, 2008 45.22 46.45 44.53 45.83 748,103 -0.48(-1.04%)
Mar 14, 2008 48.13 48.22 45.51 46.31 679,477 -1.33(-2.78%)
Mar 13, 2008 44.61 48.22 44.24 47.64 1,010,372 +2.57(+5.69%)
Mar 12, 2008 45.18 45.39 44.23 45.07 617,211 +0.63(+1.41%)
Mar 11, 2008 45.41 45.41 42.69 44.44 953,368 +1.71(+4.00%)
Mar 10, 2008 45.38 45.38 42.60 42.73 1,265,675 -2.67(-5.87%)
Mar 07, 2008 46.59 46.98 44.93 45.40 719,547 -1.88(-3.97%)
Mar 06, 2008 49.17 49.74 47.08 47.28 748,995 -2.24(-4.52%)
Mar 05, 2008 48.19 49.58 47.82 49.51 627,392 +1.75(+3.66%)
Mar 04, 2008 48.65 49.76 46.71 47.77 1,023,572 -1.29(-2.64%)
Mar 03, 2008 48.62 49.40 47.88 49.06 712,749 +0.93(+1.93%)
Feb 29, 2008 50.10 50.63 47.73 48.13 547,969 -2.53(-4.99%)
Feb 28, 2008 50.19 51.24 49.78 50.66 423,304 +0.00(+0.00%)
Feb 27, 2008 50.92 51.54 50.00 50.66 681,474 -0.54(-1.06%)
Feb 26, 2008 51.28 52.56 50.86 51.21 1,000,293 -0.28(-0.55%)
Feb 25, 2008 49.17 51.84 48.85 51.49 949,346 +2.47(+5.05%)
Feb 22, 2008 48.39 49.16 47.37 49.02 698,602 +0.93(+1.93%)
Feb 21, 2008 48.72 49.60 48.05 48.09 731,706 -0.51(-1.06%)
Feb 20, 2008 47.50 48.80 47.08 48.60 716,404 +0.51(+1.05%)
Feb 19, 2008 47.79 48.81 47.61 48.10 357,776 +1.06(+2.25%)
Feb 18, 2008 47.18 47.35 45.92 47.04 0 +0.00(+0.00%)
Feb 15, 2008 47.18 47.35 45.92 47.04 589,451 -0.41(-0.86%)
Feb 14, 2008 47.53 48.19 47.15 47.44 358,826 -0.16(-0.34%)
Feb 13, 2008 47.57 47.78 46.76 47.61 606,414 +1.02(+2.19%)
Feb 12, 2008 47.36 47.84 46.04 46.59 697,024 -0.01(-0.02%)
Feb 11, 2008 46.36 46.92 45.74 46.59 420,353 +0.38(+0.81%)
Feb 08, 2008 46.20 47.00 45.46 46.22 484,401 -0.16(-0.35%)
Feb 07, 2008 45.02 46.82 44.25 46.38 621,167 +1.28(+2.84%)
Feb 06, 2008 46.73 47.09 44.96 45.10 610,086 -1.09(-2.36%)
Feb 05, 2008 47.04 47.26 45.97 46.19 724,968 -1.51(-3.16%)
Feb 04, 2008 47.96 48.44 47.51 47.70 479,307 +0.23(+0.48%)
Feb 01, 2008 47.41 48.66 46.60 47.47 902,361 +0.33(+0.70%)
Jan 31, 2008 46.77 47.99 45.51 47.14 1,069,358 -0.02(-0.05%)
Jan 30, 2008 48.73 49.03 46.58 47.16 1,335,907 -2.75(-5.51%)
Jan 29, 2008 48.07 50.26 47.28 49.91 1,269,834 +3.98(+8.67%)
Jan 28, 2008 45.31 45.97 44.27 45.93 702,126 +0.28(+0.60%)
Jan 25, 2008 46.72 47.99 45.22 45.65 924,279 +0.05(+0.10%)
Jan 24, 2008 43.48 46.05 43.31 45.61 1,411,919 +2.93(+6.86%)
Jan 23, 2008 42.80 42.98 38.89 42.68 2,529,081 -2.08(-4.64%)
Jan 22, 2008 44.80 46.27 43.67 44.76 1,748,587 -1.83(-3.93%)
Jan 21, 2008 45.39 46.82 44.73 46.59 0 +0.00(+0.00%)
Jan 18, 2008 45.39 46.82 44.73 46.59 1,112,122 +1.38(+3.05%)
Jan 17, 2008 48.21 48.92 44.91 45.21 919,958 -2.90(-6.02%)
Jan 16, 2008 49.03 49.79 47.09 48.10 1,049,944 -1.12(-2.27%)
Jan 15, 2008 50.98 51.05 48.68 49.22 1,140,842 -2.08(-4.05%)
Jan 14, 2008 49.74 51.51 49.74 51.30 719,820 +1.81(+3.65%)
Jan 11, 2008 49.27 50.17 48.83 49.49 677,153 -0.87(-1.73%)
Jan 10, 2008 49.71 51.01 49.03 50.36 1,477,612 +0.39(+0.78%)
Jan 09, 2008 50.82 50.95 49.02 49.97 1,151,083 -1.30(-2.54%)
Jan 08, 2008 53.47 54.47 51.20 51.28 986,337 -2.11(-3.96%)
Jan 07, 2008 55.55 55.79 52.09 53.39 851,645 -1.80(-3.26%)
Jan 04, 2008 56.27 56.59 55.09 55.19 835,845 -1.73(-3.04%)
Jan 03, 2008 57.04 57.66 56.54 56.92 502,675 -0.21(-0.36%)
Jan 02, 2008 57.25 57.75 56.13 57.13 598,419 -0.46(-0.80%)
Jan 01, 2008 57.62 57.84 57.29 57.59 0 +0.00(+0.00%)
Dec 31, 2007 57.62 57.84 57.29 57.59 411,995 +0.01(+0.01%)
Dec 28, 2007 58.24 58.28 57.14 57.58 337,945 -0.30(-0.52%)
Dec 27, 2007 58.84 59.30 57.84 57.88 359,221 -0.91(-1.55%)
Dec 26, 2007 59.49 59.55 58.79 58.79 362,625 -1.16(-1.93%)
Dec 24, 2007 58.27 60.13 57.90 59.95 490,535 +2.44(+4.25%)
Dec 21, 2007 55.27 58.15 55.06 57.50 1,308,544 +3.13(+5.76%)
Dec 20, 2007 54.11 54.43 53.32 54.37 464,299 +0.28(+0.52%)
Dec 19, 2007 54.13 55.40 53.70 54.09 324,590 -0.27(-0.49%)
Dec 18, 2007 54.22 55.04 52.71 54.35 621,850 +0.30(+0.55%)
Dec 17, 2007 56.16 56.16 53.82 54.06 539,485 -2.28(-4.04%)
Dec 14, 2007 57.89 57.89 56.07 56.33 514,997 -1.82(-3.14%)
Dec 13, 2007 58.42 58.90 57.14 58.15 587,365 -1.02(-1.72%)
Dec 12, 2007 59.30 60.07 57.92 59.17 897,401 +0.90(+1.55%)
Dec 11, 2007 60.63 60.83 58.25 58.27 594,438 -2.56(-4.21%)
Dec 10, 2007 60.07 61.03 60.07 60.83 540,063 +0.80(+1.34%)
Dec 07, 2007 60.84 60.84 59.49 60.02 517,961 -0.56(-0.92%)
Dec 06, 2007 58.62 60.58 58.62 60.58 556,623 +1.96(+3.35%)
Dec 05, 2007 59.11 59.91 58.42 58.62 786,711 +0.38(+0.64%)
Dec 04, 2007 56.61 58.58 56.58 58.25 699,385 +1.03(+1.81%)
Dec 03, 2007 58.74 58.74 57.21 57.21 598,354 -0.59(-1.02%)
Nov 30, 2007 58.42 59.37 57.30 57.80 1,147,813 -0.04(-0.07%)
Nov 29, 2007 56.02 57.96 55.46 57.84 791,317 +1.69(+3.02%)
Nov 28, 2007 53.58 56.28 53.19 56.15 736,456 +3.08(+5.80%)
Nov 27, 2007 52.31 53.95 52.09 53.07 889,582 +1.10(+2.12%)
Nov 26, 2007 52.73 53.60 51.87 51.96 574,460 -0.68(-1.30%)
Nov 23, 2007 52.09 52.85 51.75 52.65 216,290 +1.01(+1.96%)
Nov 21, 2007 51.90 52.29 50.45 51.64 650,175 -0.72(-1.38%)
Nov 20, 2007 52.48 53.27 51.61 52.36 972,065 +0.29(+0.56%)
Nov 19, 2007 53.70 53.84 51.90 52.06 1,164,422 -2.13(-3.93%)
Nov 16, 2007 54.02 54.36 52.81 54.19 715,330 +27.33(+101.71%)
Nov 15, 2007 27.07 27.14 26.53 26.87 945,606 -0.28(-1.04%)
Nov 14, 2007 26.81 27.71 26.57 27.15 905,886 +0.71(+2.68%)
Nov 13, 2007 26.04 26.48 26.04 26.44 1,265,196 +0.63(+2.43%)
Nov 12, 2007 27.27 27.27 25.80 25.81 1,180,272 -1.24(-4.58%)
Nov 09, 2007 26.60 27.51 26.60 27.05 905,643 -0.30(-1.09%)
Nov 08, 2007 27.13 27.78 26.81 27.35 1,354,633 +0.37(+1.38%)
Nov 07, 2007 27.01 27.77 26.80 26.98 1,307,399 -0.57(-2.08%)
Nov 06, 2007 26.55 27.89 26.15 27.55 1,250,879 +1.50(+5.77%)
Nov 05, 2007 25.75 26.42 25.68 26.05 921,894 -0.31(-1.19%)
Nov 02, 2007 26.33 26.45 25.25 26.36 1,242,395 +0.45(+1.74%)
Nov 01, 2007 27.39 27.45 25.69 25.91 1,829,263 -1.84(-6.64%)
Oct 31, 2007 27.07 28.79 27.07 27.75 3,640,513 +2.11(+8.22%)
Oct 30, 2007 26.24 26.32 25.52 25.65 966,713 -0.81(-3.08%)
Oct 29, 2007 26.74 27.10 26.26 26.46 955,226 -0.06(-0.22%)
Oct 26, 2007 25.86 26.73 25.86 26.52 827,828 +0.30(+1.16%)
Oct 25, 2007 25.86 26.43 25.74 26.21 1,023,886 +0.55(+2.13%)
Oct 24, 2007 24.94 25.71 24.90 25.66 1,330,634 +0.53(+2.12%)
Oct 23, 2007 25.38 25.38 24.73 25.13 992,036 +0.54(+2.18%)
Oct 22, 2007 24.13 24.71 24.04 24.60 820,257 +0.11(+0.43%)
Oct 19, 2007 25.15 25.30 24.41 24.49 979,505 -0.69(-2.72%)
Oct 18, 2007 24.40 25.28 24.20 25.18 1,089,151 +0.63(+2.56%)
Oct 17, 2007 24.82 24.85 24.21 24.55 1,386,501 +0.02(+0.09%)
Oct 16, 2007 24.44 24.67 23.68 24.52 1,529,563 +0.19(+0.77%)
Oct 15, 2007 24.71 25.05 24.14 24.34 1,379,452 -0.37(-1.51%)
Oct 12, 2007 24.32 24.84 23.70 24.71 2,713,744 -0.52(-2.05%)
Oct 11, 2007 26.15 26.21 24.89 25.23 1,707,086 -0.57(-2.21%)
Oct 10, 2007 26.23 26.57 25.64 25.80 2,142,015 -0.45(-1.73%)
Oct 09, 2007 25.49 26.31 25.44 26.25 760,213 +0.79(+3.12%)
Oct 08, 2007 25.23 25.66 25.19 25.46 334,159 +0.08(+0.32%)
Oct 05, 2007 24.91 25.57 24.91 25.38 586,867 +0.63(+2.56%)
Oct 04, 2007 24.94 25.06 24.52 24.74 544,053 -0.14(-0.57%)
Oct 03, 2007 25.11 25.17 24.84 24.88 676,673 -0.31(-1.24%)
Oct 02, 2007 25.10 25.25 24.88 25.20 558,934 +0.07(+0.29%)
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.