Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 57.43 57.43 55.15 55.97 1,121,963 -0.68(-1.20%)
Mar 28, 2008 57.47 57.73 55.76 56.65 635,060 -0.95(-1.65%)
Mar 27, 2008 58.76 59.59 57.42 57.60 599,363 -1.84(-3.10%)
Mar 26, 2008 60.08 60.50 59.10 59.44 532,304 -1.06(-1.75%)
Mar 25, 2008 59.42 61.16 59.42 60.50 508,900 +0.63(+1.05%)
Mar 24, 2008 58.98 60.85 58.76 59.87 517,484 +1.06(+1.80%)
Mar 21, 2008 57.94 59.31 56.66 58.81 716,594 +0.00(+0.00%)
Mar 20, 2008 57.94 59.31 56.66 58.81 716,594 +0.80(+1.38%)
Mar 19, 2008 62.22 63.43 58.01 58.01 559,746 -4.22(-6.78%)
Mar 18, 2008 61.00 62.57 60.10 62.23 589,970 +2.41(+4.03%)
Mar 17, 2008 59.03 60.63 58.12 59.82 573,123 -0.63(-1.04%)
Mar 14, 2008 62.82 62.94 59.40 60.45 520,548 -1.73(-2.78%)
Mar 13, 2008 58.23 62.94 57.75 62.18 774,047 +3.35(+5.69%)
Mar 12, 2008 58.98 59.25 57.74 58.83 472,846 +0.82(+1.41%)
Mar 11, 2008 59.28 59.28 55.73 58.01 730,376 +2.23(+4.00%)
Mar 10, 2008 59.23 59.23 55.60 55.78 969,635 -3.48(-5.87%)
Mar 07, 2008 60.82 61.33 58.65 59.26 551,246 -2.45(-3.97%)
Mar 06, 2008 64.18 64.93 61.45 61.71 573,806 -2.92(-4.52%)
Mar 05, 2008 62.90 64.72 62.42 64.63 480,646 +2.28(+3.66%)
Mar 04, 2008 63.50 64.95 60.97 62.35 784,160 -1.69(-2.64%)
Mar 03, 2008 63.47 64.48 62.50 64.04 546,038 +1.21(+1.93%)
Feb 29, 2008 65.39 66.09 62.30 62.83 419,800 -3.30(-4.99%)
Feb 28, 2008 65.52 66.89 64.98 66.13 324,294 +0.00(+0.00%)
Feb 27, 2008 66.47 67.27 65.26 66.13 522,078 -0.71(-1.06%)
Feb 26, 2008 66.94 68.61 66.39 66.84 766,326 -0.37(-0.55%)
Feb 25, 2008 64.18 67.67 63.76 67.21 727,295 +3.23(+5.05%)
Feb 22, 2008 63.17 64.17 61.83 63.98 535,200 +1.21(+1.93%)
Feb 21, 2008 63.59 64.75 62.72 62.77 560,561 -0.67(-1.06%)
Feb 20, 2008 62.00 63.70 61.45 63.44 548,838 +0.66(+1.05%)
Feb 19, 2008 62.38 63.71 62.14 62.78 274,093 +1.38(+2.25%)
Feb 18, 2008 61.59 61.81 59.94 61.40 0 +0.00(+0.00%)
Feb 15, 2008 61.59 61.81 59.94 61.40 451,579 -0.53(-0.86%)
Feb 14, 2008 62.04 62.90 61.55 61.93 274,897 -0.21(-0.34%)
Feb 13, 2008 62.10 62.37 61.03 62.14 464,575 +1.33(+2.19%)
Feb 12, 2008 61.82 62.45 60.10 60.81 533,991 -0.01(-0.02%)
Feb 11, 2008 60.51 61.25 59.70 60.82 322,033 +0.49(+0.81%)
Feb 08, 2008 60.30 61.35 59.34 60.33 371,100 -0.21(-0.35%)
Feb 07, 2008 58.76 61.12 57.76 60.54 475,877 +1.67(+2.84%)
Feb 06, 2008 61.00 61.47 58.69 58.87 467,388 -1.42(-2.36%)
Feb 05, 2008 61.40 61.69 60.00 60.29 555,399 -1.97(-3.16%)
Feb 04, 2008 62.60 63.23 62.01 62.26 367,198 +0.30(+0.48%)
Feb 01, 2008 61.88 63.51 60.83 61.96 691,300 +0.43(+0.70%)
Jan 31, 2008 61.05 62.64 59.40 61.53 819,236 -0.03(-0.05%)
Jan 30, 2008 63.61 64.00 60.80 61.56 1,023,440 -3.59(-5.51%)
Jan 29, 2008 62.75 65.60 61.71 65.15 972,821 +5.20(+8.67%)
Jan 28, 2008 59.15 60.01 57.78 59.95 537,900 +0.36(+0.60%)
Jan 25, 2008 60.98 62.64 59.02 59.59 708,091 +0.06(+0.10%)
Jan 24, 2008 56.75 60.11 56.53 59.53 1,081,673 +3.82(+6.86%)
Jan 23, 2008 55.87 56.10 50.77 55.71 1,937,531 -2.71(-4.64%)
Jan 22, 2008 58.48 60.40 57.00 58.42 1,339,594 -2.39(-3.93%)
Jan 21, 2008 59.25 61.11 58.39 60.81 0 +0.00(+0.00%)
Jan 18, 2008 59.25 61.11 58.39 60.81 851,998 +1.80(+3.05%)
Jan 17, 2008 62.93 63.85 58.62 59.01 704,781 -3.78(-6.02%)
Jan 16, 2008 64.00 64.99 61.47 62.79 804,363 -1.46(-2.27%)
Jan 15, 2008 66.54 66.64 63.54 64.25 874,000 -2.71(-4.05%)
Jan 14, 2008 64.92 67.24 64.92 66.96 551,455 +2.36(+3.65%)
Jan 11, 2008 64.31 65.49 63.74 64.60 518,768 -1.14(-1.73%)
Jan 10, 2008 64.89 66.59 64.00 65.74 1,132,000 +0.51(+0.78%)
Jan 09, 2008 66.33 66.50 63.98 65.23 881,846 -1.70(-2.54%)
Jan 08, 2008 69.80 71.10 66.83 66.93 755,634 -2.76(-3.96%)
Jan 07, 2008 72.51 72.82 68.00 69.69 652,446 -2.35(-3.26%)
Jan 04, 2008 73.45 73.87 71.91 72.04 640,342 -2.26(-3.04%)
Jan 03, 2008 74.46 75.26 73.80 74.30 385,100 -0.27(-0.36%)
Jan 02, 2008 74.73 75.38 73.27 74.57 458,450 -0.60(-0.80%)
Jan 01, 2008 75.21 75.50 74.78 75.17 0 +0.00(+0.00%)
Dec 31, 2007 75.21 75.50 74.78 75.17 315,630 +0.01(+0.01%)
Dec 28, 2007 76.02 76.08 74.59 75.16 258,900 -0.39(-0.52%)
Dec 27, 2007 76.80 77.40 75.50 75.55 275,200 -1.19(-1.55%)
Dec 26, 2007 77.65 77.73 76.74 76.74 277,808 -1.51(-1.93%)
Dec 24, 2007 76.06 78.49 75.58 78.25 375,800 +3.19(+4.25%)
Dec 21, 2007 72.15 75.91 71.87 75.06 1,002,477 +4.09(+5.76%)
Dec 20, 2007 70.63 71.05 69.60 70.97 355,700 +0.37(+0.52%)
Dec 19, 2007 70.66 72.32 70.09 70.60 248,669 -0.35(-0.49%)
Dec 18, 2007 70.77 71.85 68.80 70.95 476,400 +0.39(+0.55%)
Dec 17, 2007 73.31 73.31 70.25 70.56 413,300 -2.97(-4.04%)
Dec 14, 2007 75.57 75.57 73.19 73.53 394,540 -2.38(-3.14%)
Dec 13, 2007 76.25 76.88 74.59 75.91 449,981 -1.33(-1.72%)
Dec 12, 2007 77.40 78.41 75.60 77.24 687,500 +1.18(+1.55%)
Dec 11, 2007 79.14 79.40 76.04 76.06 455,400 -3.34(-4.21%)
Dec 10, 2007 78.41 79.66 78.41 79.40 413,743 +1.05(+1.34%)
Dec 07, 2007 79.42 79.42 77.65 78.35 396,811 -0.73(-0.92%)
Dec 06, 2007 76.52 79.08 76.52 79.08 426,430 +2.56(+3.35%)
Dec 05, 2007 77.16 78.20 76.25 76.52 602,700 +0.49(+0.64%)
Dec 04, 2007 73.89 76.46 73.86 76.03 535,800 +1.35(+1.81%)
Dec 03, 2007 76.68 76.68 74.68 74.68 458,400 -0.77(-1.02%)
Nov 30, 2007 76.25 77.50 74.79 75.45 879,341 -0.05(-0.07%)
Nov 29, 2007 73.12 75.65 72.39 75.50 606,229 +2.21(+3.02%)
Nov 28, 2007 69.94 73.46 69.43 73.29 564,200 +4.02(+5.80%)
Nov 27, 2007 68.28 70.42 68.00 69.27 681,510 +1.44(+2.12%)
Nov 26, 2007 68.83 69.96 67.71 67.83 440,095 -0.89(-1.30%)
Nov 23, 2007 68.00 68.98 67.55 68.72 165,700 +1.32(+1.96%)
Nov 21, 2007 67.74 68.25 65.85 67.40 498,100 -0.94(-1.38%)
Nov 20, 2007 68.50 69.53 67.37 68.34 744,700 +0.38(+0.56%)
Nov 19, 2007 70.09 70.28 67.74 67.96 892,065 -2.78(-3.93%)
Nov 16, 2007 70.51 70.96 68.93 70.74 548,015 +0.60(+0.86%)
Nov 15, 2007 70.67 70.85 69.25 70.14 362,215 -0.74(-1.04%)
Nov 14, 2007 70.00 72.35 69.37 70.88 347,000 +1.85(+2.68%)
Nov 13, 2007 67.99 69.12 67.97 69.03 484,634 +1.64(+2.43%)
Nov 12, 2007 71.19 71.19 67.35 67.39 452,104 -3.24(-4.58%)
Nov 09, 2007 69.43 71.82 69.43 70.62 346,907 -0.78(-1.09%)
Nov 08, 2007 70.82 72.52 70.00 71.40 518,893 +0.97(+1.38%)
Nov 07, 2007 70.50 72.50 69.96 70.43 500,800 -1.50(-2.08%)
Nov 06, 2007 69.32 72.81 68.28 71.93 479,150 +3.93(+5.77%)
Nov 05, 2007 67.21 68.96 67.04 68.00 353,132 -0.82(-1.19%)
Nov 02, 2007 68.75 69.04 65.92 68.82 475,900 +1.18(+1.74%)
Nov 01, 2007 71.50 71.65 67.07 67.64 700,700 -4.81(-6.64%)
Oct 31, 2007 70.68 75.16 70.68 72.46 1,394,500 +5.51(+8.22%)
Oct 30, 2007 68.50 68.71 66.62 66.95 370,300 -2.12(-3.08%)
Oct 29, 2007 69.82 70.74 68.56 69.07 365,900 -0.15(-0.22%)
Oct 26, 2007 67.50 69.78 67.50 69.22 317,100 +0.79(+1.16%)
Oct 25, 2007 67.50 69.00 67.19 68.43 392,200 +1.43(+2.13%)
Oct 24, 2007 65.11 67.12 65.00 67.00 509,700 +1.39(+2.12%)
Oct 23, 2007 66.25 66.25 64.57 65.61 380,000 +1.40(+2.18%)
Oct 22, 2007 63.00 64.50 62.76 64.21 314,200 +0.27(+0.43%)
Oct 19, 2007 65.64 66.05 63.72 63.94 375,200 -1.79(-2.72%)
Oct 18, 2007 63.69 66.00 63.17 65.72 417,200 +1.64(+2.56%)
Oct 17, 2007 64.81 64.88 63.20 64.08 531,100 +0.06(+0.09%)
Oct 16, 2007 63.80 64.41 61.81 64.03 585,900 +0.49(+0.77%)
Oct 15, 2007 64.51 65.39 63.01 63.53 528,400 -0.98(-1.51%)
Oct 12, 2007 63.49 64.86 61.86 64.51 1,039,501 -1.35(-2.05%)
Oct 11, 2007 68.28 68.43 64.97 65.86 653,900 -1.49(-2.21%)
Oct 10, 2007 68.46 69.38 66.94 67.35 820,500 -1.19(-1.73%)
Oct 09, 2007 66.55 68.68 66.43 68.54 291,200 +2.08(+3.12%)
Oct 08, 2007 65.87 67.00 65.75 66.46 128,000 +0.21(+0.32%)
Oct 05, 2007 65.04 66.75 65.04 66.25 224,800 +1.66(+2.56%)
Oct 04, 2007 65.11 65.43 64.00 64.59 208,400 -0.37(-0.57%)
Oct 03, 2007 65.54 65.70 64.85 64.96 259,200 -0.82(-1.24%)
Oct 02, 2007 65.53 65.92 64.96 65.78 214,100 +0.19(+0.29%)
Oct 01, 2007 64.88 66.13 64.88 65.58 359,500 +0.58(+0.89%)
Sep 28, 2007 66.44 66.44 64.99 65.00 313,700 -1.20(-1.81%)
Sep 27, 2007 64.54 66.50 64.25 66.21 417,000 +1.76(+2.73%)
Sep 26, 2007 64.50 65.44 64.15 64.44 489,500 +0.40(+0.62%)
Sep 25, 2007 62.97 64.14 62.50 64.04 248,300 +0.34(+0.54%)
Sep 24, 2007 64.15 64.82 63.30 63.70 254,800 -0.39(-0.61%)
Sep 21, 2007 63.80 64.67 63.74 64.09 308,700 +0.80(+1.27%)
Sep 20, 2007 63.48 64.10 63.05 63.28 386,700 -0.20(-0.31%)
Sep 19, 2007 64.97 65.26 63.20 63.48 597,800 -1.15(-1.77%)
Sep 18, 2007 62.35 65.39 62.12 64.62 644,800 +2.65(+4.27%)
Sep 17, 2007 61.85 62.87 61.67 61.98 406,800 -0.01(-0.02%)
Sep 14, 2007 61.67 62.92 61.06 61.99 504,700 +0.33(+0.53%)
Sep 13, 2007 59.88 62.89 59.86 61.67 649,900 +1.91(+3.20%)
Sep 12, 2007 58.38 60.81 58.17 59.76 707,700 +0.89(+1.50%)
Sep 11, 2007 55.93 59.26 56.30 58.87 773,600 +2.94(+5.26%)
Sep 10, 2007 57.16 57.44 55.31 55.93 388,400 -0.80(-1.41%)
Sep 07, 2007 56.08 57.54 56.00 56.73 505,600 -0.28(-0.50%)
Sep 06, 2007 58.35 58.88 56.62 57.01 634,500 -1.33(-2.29%)
Sep 05, 2007 58.85 59.33 57.46 58.35 528,400 -1.00(-1.68%)
Sep 04, 2007 57.92 59.97 57.87 59.35 315,900 +0.93(+1.58%)
Aug 31, 2007 58.61 59.02 57.96 58.42 319,000 +0.75(+1.30%)
Aug 30, 2007 58.19 58.37 56.75 57.67 431,500 -0.67(-1.14%)
Aug 29, 2007 56.80 58.63 56.80 58.33 320,600 +2.31(+4.13%)
Aug 28, 2007 56.85 57.31 56.00 56.02 361,700 -1.58(-2.75%)
Aug 27, 2007 57.29 58.60 57.17 57.60 297,100 -0.17(-0.29%)
Aug 24, 2007 56.38 57.95 55.81 57.77 268,500 +1.68(+3.00%)
Aug 23, 2007 56.75 57.66 55.06 56.09 375,200 -0.66(-1.16%)
Aug 22, 2007 55.90 57.35 55.90 56.75 399,700 +1.38(+2.48%)
Aug 21, 2007 54.00 55.65 54.03 55.38 324,390 +1.38(+2.55%)
Aug 20, 2007 54.08 54.86 52.92 54.00 770,800 -0.16(-0.30%)
Aug 17, 2007 51.70 60.12 51.64 54.16 819,396 +2.30(+4.44%)
Aug 16, 2007 52.71 52.71 49.76 51.86 1,283,689 -1.24(-2.34%)
Aug 15, 2007 55.00 55.89 52.95 53.10 502,806 -2.10(-3.80%)
Aug 14, 2007 57.47 58.37 54.95 55.20 779,900 -1.43(-2.53%)
Aug 13, 2007 56.70 58.22 56.40 56.63 575,000 -0.07(-0.12%)
Aug 10, 2007 54.99 57.36 52.70 56.70 1,164,200 +1.56(+2.82%)
Aug 09, 2007 55.53 57.36 54.88 55.15 764,002 -1.95(-3.42%)
Aug 08, 2007 57.08 58.50 56.35 57.10 884,400 +1.58(+2.85%)
Aug 07, 2007 53.95 55.99 53.88 55.52 1,375,900 +1.15(+2.11%)
Aug 06, 2007 55.10 55.38 52.75 54.38 804,550 -0.21(-0.38%)
Aug 03, 2007 55.54 57.66 54.47 54.58 884,307 -3.08(-5.33%)
Aug 02, 2007 57.66 57.84 56.71 57.66 905,100 +0.00(+0.00%)
Aug 01, 2007 58.85 58.99 56.40 57.66 983,600 -1.69(-2.84%)
Jul 31, 2007 59.00 61.07 59.00 59.35 1,169,400 +1.52(+2.63%)
Jul 30, 2007 58.75 59.12 55.68 57.83 1,361,895 -0.67(-1.15%)
Jul 27, 2007 60.85 61.78 58.33 58.50 820,500 -2.17(-3.58%)
Jul 26, 2007 65.78 65.78 58.51 60.67 1,994,082 -9.23(-13.20%)
Jul 25, 2007 71.40 72.26 68.75 69.90 439,500 -0.71(-1.01%)
Jul 24, 2007 71.90 72.36 70.28 70.61 356,000 -1.90(-2.63%)
Jul 23, 2007 73.50 73.72 72.47 72.51 321,740 -0.29(-0.39%)
Jul 20, 2007 73.88 74.56 72.01 72.80 391,542 -1.23(-1.66%)
Jul 19, 2007 72.75 74.97 71.79 74.03 829,700 +1.75(+2.43%)
Jul 18, 2007 70.62 72.67 70.50 72.28 444,700 +1.28(+1.80%)
Jul 17, 2007 70.93 71.57 70.45 71.00 229,800 +0.20(+0.28%)
Jul 16, 2007 71.00 71.10 70.00 70.80 302,900 -0.20(-0.29%)
Jul 13, 2007 71.59 72.47 70.86 71.00 395,100 -0.29(-0.40%)
Jul 12, 2007 69.50 71.68 69.41 71.29 445,800 +2.79(+4.07%)
Jul 11, 2007 68.00 69.50 67.39 68.50 348,500 +1.31(+1.95%)
Jul 10, 2007 67.72 67.94 67.02 67.19 384,700 -0.91(-1.34%)
Jul 09, 2007 68.60 69.18 68.10 68.10 254,700 +0.47(+0.69%)
Jul 06, 2007 67.14 67.82 66.75 67.63 224,100 +0.31(+0.47%)
Jul 05, 2007 67.03 67.50 66.92 67.32 234,900 +0.22(+0.32%)
Jul 03, 2007 66.54 67.33 66.46 67.10 161,100 +0.64(+0.97%)
Jul 02, 2007 66.08 66.75 65.77 66.46 274,944 +1.30(+2.00%)
Jun 29, 2007 65.20 66.01 64.65 65.15 306,800 +0.02(+0.02%)
Jun 28, 2007 64.45 65.59 64.26 65.14 393,200 +0.97(+1.51%)
Jun 27, 2007 63.12 64.18 62.15 64.17 522,400 +0.42(+0.67%)
Jun 26, 2007 65.62 65.62 63.25 63.74 412,900 -1.41(-2.16%)
Jun 25, 2007 65.82 66.50 64.96 65.15 300,900 -0.42(-0.63%)
Jun 22, 2007 66.72 66.89 64.92 65.57 388,700 -1.42(-2.11%)
Jun 21, 2007 65.99 66.99 64.99 66.99 321,700 +1.02(+1.55%)
Jun 20, 2007 66.50 67.40 65.93 65.96 336,600 -0.66(-0.99%)
Jun 19, 2007 66.55 66.89 65.86 66.62 318,300 +0.08(+0.13%)
Jun 18, 2007 67.00 67.00 66.18 66.54 453,800 -0.21(-0.31%)
Jun 15, 2007 67.06 67.25 66.60 66.75 397,700 +0.06(+0.08%)
Jun 14, 2007 65.69 66.99 65.69 66.69 356,400 +1.05(+1.60%)
Jun 13, 2007 64.62 65.64 63.60 65.64 1,785,000 +1.40(+2.18%)
Jun 12, 2007 64.14 65.14 63.21 64.25 450,300 -0.53(-0.82%)
Jun 11, 2007 64.50 65.24 64.14 64.78 345,600 -1.07(-1.63%)
Jun 08, 2007 64.07 66.07 64.07 65.85 378,810 +1.28(+1.97%)
Jun 07, 2007 66.39 66.64 64.32 64.57 423,900 -2.00(-3.00%)
Jun 06, 2007 67.01 67.82 66.19 66.57 447,066 -1.69(-2.48%)
Jun 05, 2007 67.34 68.57 67.10 68.26 537,250 +0.69(+1.02%)
Jun 04, 2007 67.50 68.61 67.32 67.57 305,700 -0.26(-0.38%)
Jun 01, 2007 66.48 68.18 66.39 67.83 434,900 +1.55(+2.34%)
May 31, 2007 66.60 66.99 65.91 66.29 344,700 +0.21(+0.32%)
May 30, 2007 65.50 66.92 65.03 66.07 914,400 -0.19(-0.28%)
May 29, 2007 66.97 67.02 65.70 66.26 260,100 -0.71(-1.06%)
May 25, 2007 65.12 67.12 65.12 66.97 268,300 +1.93(+2.98%)
May 24, 2007 66.72 67.50 64.76 65.04 429,500 -1.90(-2.84%)
May 23, 2007 67.47 68.21 66.80 66.93 365,693 +0.25(+0.38%)
May 22, 2007 67.96 68.18 66.53 66.68 410,300 -1.53(-2.25%)
May 21, 2007 68.31 69.00 67.75 68.21 312,655 +0.19(+0.29%)
May 18, 2007 67.87 68.43 67.51 68.02 319,392 +0.53(+0.79%)
May 17, 2007 67.82 67.92 66.96 67.49 594,900 -0.72(-1.06%)
May 16, 2007 68.15 68.43 67.10 68.21 428,200 +0.06(+0.09%)
May 15, 2007 67.44 68.88 67.37 68.15 764,400 +0.17(+0.24%)
May 14, 2007 67.81 68.16 66.89 67.99 734,500 +1.03(+1.54%)
May 11, 2007 64.55 67.00 64.53 66.96 736,800 +2.63(+4.09%)
May 10, 2007 65.45 65.68 64.08 64.32 587,700 -1.48(-2.24%)
May 09, 2007 63.75 66.00 63.75 65.80 607,700 +1.58(+2.45%)
May 08, 2007 63.62 64.35 63.21 64.22 390,300 +0.48(+0.75%)
May 07, 2007 62.82 64.34 62.78 63.74 467,334 +1.77(+2.86%)
May 04, 2007 62.72 63.15 61.79 61.97 241,280 -0.54(-0.86%)
May 03, 2007 62.20 62.78 61.51 62.51 358,600 +0.99(+1.61%)
May 02, 2007 60.51 62.10 60.44 61.52 432,935 +1.40(+2.34%)
May 01, 2007 59.85 60.85 59.38 60.12 677,000 -0.57(-0.94%)
Apr 30, 2007 62.45 62.67 60.62 60.69 552,300 -1.76(-2.82%)
Apr 27, 2007 62.85 64.47 61.50 62.45 1,107,900 +1.34(+2.19%)
Apr 26, 2007 62.01 62.19 60.77 61.10 444,313 -0.72(-1.16%)
Apr 25, 2007 63.17 63.92 61.65 61.83 637,900 -1.30(-2.07%)
Apr 24, 2007 63.15 63.88 62.89 63.13 252,600 -0.68(-1.07%)
Apr 23, 2007 63.17 64.75 62.90 63.81 313,100 +0.31(+0.49%)
Apr 20, 2007 62.16 63.50 62.13 63.50 442,900 +1.47(+2.36%)
Apr 19, 2007 61.71 62.58 61.18 62.03 355,600 -0.33(-0.52%)
Apr 18, 2007 62.33 63.01 62.10 62.36 251,500 -0.10(-0.15%)
Apr 17, 2007 62.85 63.29 62.46 62.46 256,800 -0.51(-0.82%)
Apr 16, 2007 61.75 63.17 61.75 62.97 378,800 +1.33(+2.15%)
Apr 13, 2007 61.22 61.69 61.03 61.65 178,688 +0.42(+0.69%)
Apr 12, 2007 61.05 61.60 60.74 61.22 220,851 +0.66(+1.09%)
Apr 11, 2007 61.50 61.60 60.03 60.56 243,100 -0.81(-1.33%)
Apr 10, 2007 61.38 61.78 61.05 61.38 222,800 -0.18(-0.29%)
Apr 09, 2007 61.10 61.73 60.84 61.55 357,200 +0.68(+1.12%)
Apr 05, 2007 61.00 61.24 60.76 60.88 187,800 -0.09(-0.15%)
Apr 04, 2007 61.35 61.35 60.82 60.97 471,552 -0.05(-0.09%)
Apr 03, 2007 61.30 61.49 60.90 61.02 274,400 +0.06(+0.10%)
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.