Skip to main content

Carpenter Technology Corp (NY: CRS )

150.26 +6.95 (+4.85%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.06 21.86 20.67 21.61 2,607,939 +0.59(+2.81%)
Feb 27, 2007 21.49 21.65 20.63 21.02 2,296,018 -1.35(-6.03%)
Feb 26, 2007 22.53 22.70 22.30 22.37 1,118,206 -0.08(-0.36%)
Feb 23, 2007 22.49 22.68 22.20 22.45 886,062 +0.00(+0.00%)
Feb 22, 2007 22.80 22.88 22.27 22.45 744,929 -0.34(-1.51%)
Feb 21, 2007 22.21 22.86 22.12 22.79 1,555,208 +0.52(+2.32%)
Feb 20, 2007 21.85 22.31 21.68 22.27 1,209,789 +0.32(+1.45%)
Feb 16, 2007 21.82 22.02 21.71 21.96 682,874 +0.09(+0.42%)
Feb 15, 2007 21.72 22.08 21.65 21.86 734,220 +0.11(+0.53%)
Feb 14, 2007 21.74 22.05 21.45 21.75 1,107,597 +0.09(+0.41%)
Feb 13, 2007 21.44 21.75 21.32 21.66 776,299 +0.48(+2.29%)
Feb 12, 2007 21.10 21.45 20.94 21.18 827,890 +0.07(+0.35%)
Feb 09, 2007 21.51 21.51 20.91 21.10 1,174,643 -0.44(-2.03%)
Feb 08, 2007 21.39 21.58 21.14 21.54 824,007 +0.15(+0.71%)
Feb 07, 2007 21.67 21.95 21.29 21.39 880,021 -0.27(-1.24%)
Feb 06, 2007 21.43 21.70 21.34 21.66 1,249,603 +0.28(+1.30%)
Feb 05, 2007 21.45 21.54 21.17 21.38 1,754,826 -0.02(-0.09%)
Feb 02, 2007 21.48 21.56 21.31 21.40 1,561,798 -0.35(-1.61%)
Feb 01, 2007 21.40 21.76 21.30 21.75 2,544,237 +0.42(+1.98%)
Jan 31, 2007 21.08 21.44 20.95 21.32 2,651,597 +0.26(+1.25%)
Jan 30, 2007 20.70 21.25 20.70 21.06 2,670,542 +0.36(+1.75%)
Jan 29, 2007 20.60 21.03 20.56 20.70 3,997,851 +0.21(+1.05%)
Jan 26, 2007 19.48 20.85 19.30 20.48 3,921,244 +0.83(+4.23%)
Jan 25, 2007 19.80 20.15 19.54 19.65 1,957,464 -0.02(-0.09%)
Jan 24, 2007 19.54 19.74 19.49 19.67 1,737,527 +0.01(+0.03%)
Jan 23, 2007 19.03 19.70 19.03 19.67 1,322,091 +0.42(+2.18%)
Jan 22, 2007 19.57 19.63 19.13 19.25 1,057,673 -0.11(-0.57%)
Jan 19, 2007 19.06 19.53 18.99 19.36 1,237,247 +0.36(+1.90%)
Jan 18, 2007 19.41 19.61 18.92 19.00 1,378,929 -0.28(-1.45%)
Jan 17, 2007 19.05 19.41 19.05 19.28 770,739 +0.22(+1.16%)
Jan 16, 2007 19.19 19.24 18.92 19.06 1,113,412 +0.04(+0.23%)
Jan 12, 2007 18.74 19.16 18.71 19.01 1,072,775 +0.36(+1.91%)
Jan 11, 2007 18.25 18.76 17.96 18.66 1,320,718 +0.42(+2.33%)
Jan 10, 2007 17.74 18.30 17.72 18.23 973,103 +0.48(+2.69%)
Jan 09, 2007 18.04 18.04 17.57 17.75 1,755,375 -0.25(-1.38%)
Jan 08, 2007 17.82 18.09 17.55 18.00 1,626,873 +0.29(+1.61%)
Jan 05, 2007 17.85 18.12 17.58 17.72 1,937,420 -0.32(-1.79%)
Jan 04, 2007 18.15 18.25 17.80 18.04 1,043,944 -0.22(-1.23%)
Jan 03, 2007 18.57 18.68 18.08 18.26 1,372,888 -0.41(-2.18%)
Dec 29, 2006 18.70 18.82 18.57 18.67 892,926 -0.14(-0.75%)
Dec 28, 2006 18.62 18.84 18.47 18.81 1,035,981 +0.19(+1.00%)
Dec 27, 2006 18.37 18.69 18.37 18.62 1,440,983 +0.33(+1.82%)
Dec 26, 2006 18.43 18.57 18.24 18.29 1,046,964 -0.10(-0.54%)
Dec 22, 2006 18.55 18.55 18.31 18.39 1,282,552 -0.13(-0.68%)
Dec 21, 2006 18.94 18.96 18.46 18.52 1,515,943 -0.42(-2.22%)
Dec 20, 2006 19.58 19.60 18.93 18.94 1,393,756 -0.41(-2.13%)
Dec 19, 2006 19.30 19.51 19.07 19.35 1,613,418 -0.17(-0.89%)
Dec 18, 2006 20.02 20.02 19.48 19.52 1,160,914 -0.44(-2.22%)
Dec 15, 2006 19.79 20.02 19.65 19.97 909,401 +0.17(+0.86%)
Dec 14, 2006 19.89 20.03 19.64 19.80 1,101,331 +0.01(+0.03%)
Dec 13, 2006 19.32 19.89 19.31 19.79 1,548,618 +0.52(+2.72%)
Dec 12, 2006 19.79 19.80 19.15 19.27 2,162,848 -1.00(-4.94%)
Dec 11, 2006 20.32 20.52 20.22 20.27 757,559 -0.10(-0.48%)
Dec 08, 2006 20.58 20.63 20.21 20.37 1,022,252 -0.24(-1.16%)
Dec 07, 2006 20.09 20.67 20.04 20.60 1,613,418 +0.47(+2.33%)
Dec 06, 2006 19.94 20.40 19.84 20.13 782,821 +0.09(+0.46%)
Dec 05, 2006 20.12 20.25 19.72 20.04 1,237,521 -0.08(-0.41%)
Dec 04, 2006 19.55 20.30 19.55 20.12 2,131,546 +0.55(+2.79%)
Dec 01, 2006 19.34 19.69 19.26 19.58 1,842,141 +0.13(+0.66%)
Nov 30, 2006 19.27 19.62 19.24 19.45 1,615,066 +0.12(+0.61%)
Nov 29, 2006 18.77 19.43 18.77 19.33 1,520,886 +0.62(+3.29%)
Nov 28, 2006 18.65 18.73 18.35 18.72 1,303,969 +0.03(+0.17%)
Nov 27, 2006 19.06 19.19 18.63 18.69 1,449,221 -0.42(-2.18%)
Nov 24, 2006 19.01 19.14 18.93 19.10 143,054 +0.00(+0.00%)
Nov 22, 2006 18.98 19.15 18.74 19.10 813,299 +0.09(+0.48%)
Nov 21, 2006 18.85 19.12 18.81 19.01 1,234,226 +0.35(+1.86%)
Nov 20, 2006 18.50 19.03 18.45 18.66 2,729,577 +0.52(+2.85%)
Nov 17, 2006 17.79 18.45 17.79 18.15 1,836,650 +0.32(+1.78%)
Nov 16, 2006 18.16 18.33 17.83 17.83 1,349,274 -0.44(-2.42%)
Nov 15, 2006 18.12 18.52 18.01 18.27 1,271,569 +0.02(+0.13%)
Nov 14, 2006 18.17 18.31 17.99 18.25 970,906 -0.10(-0.56%)
Nov 13, 2006 17.91 18.38 17.79 18.35 2,108,482 +0.13(+0.72%)
Nov 10, 2006 18.43 18.70 18.01 18.22 2,459,667 -0.53(-2.83%)
Nov 09, 2006 18.97 19.21 18.70 18.75 2,432,758 -0.18(-0.93%)
Nov 08, 2006 18.82 19.21 18.65 18.93 1,751,805 -0.04(-0.21%)
Nov 07, 2006 18.94 19.18 18.72 18.97 1,370,692 -0.06(-0.33%)
Nov 06, 2006 18.81 19.21 18.64 19.03 1,735,880 +0.30(+1.59%)
Nov 03, 2006 18.48 18.98 18.48 18.73 1,119,178 -0.06(-0.31%)
Nov 02, 2006 18.76 18.92 18.58 18.79 1,794,640 -0.10(-0.53%)
Nov 01, 2006 19.31 19.50 18.85 18.89 1,574,703 -0.59(-3.05%)
Oct 31, 2006 19.55 19.80 19.31 19.48 2,027,207 -0.14(-0.70%)
Oct 30, 2006 19.71 19.86 19.34 19.62 4,046,451 +0.63(+3.30%)
Oct 27, 2006 19.01 19.28 18.43 18.99 3,117,830 -0.22(-1.14%)
Oct 26, 2006 19.60 19.66 18.55 19.21 6,870,758 -2.47(-11.41%)
Oct 25, 2006 20.98 21.69 20.70 21.69 2,154,336 +0.71(+3.39%)
Oct 24, 2006 20.06 21.06 20.06 20.98 1,346,803 +0.83(+4.13%)
Oct 23, 2006 19.98 20.45 19.97 20.14 776,505 +0.06(+0.30%)
Oct 20, 2006 20.17 20.22 19.98 20.08 722,414 -0.18(-0.88%)
Oct 19, 2006 19.82 20.43 19.67 20.26 1,853,399 +0.31(+1.54%)
Oct 18, 2006 20.71 20.86 19.89 19.95 1,491,780 -0.73(-3.53%)
Oct 17, 2006 20.39 20.76 20.33 20.68 1,081,287 -0.04(-0.18%)
Oct 16, 2006 20.53 20.94 20.51 20.72 1,522,808 +0.43(+2.11%)
Oct 13, 2006 20.37 20.77 20.25 20.29 1,577,174 -0.12(-0.59%)
Oct 12, 2006 19.85 20.46 19.85 20.41 1,783,107 +0.62(+3.16%)
Oct 11, 2006 19.75 20.15 19.56 19.79 2,145,824 -0.11(-0.58%)
Oct 10, 2006 19.55 19.95 19.42 19.91 2,451,429 +0.31(+1.57%)
Oct 09, 2006 19.50 20.11 19.50 19.60 1,781,460 +0.10(+0.50%)
Oct 06, 2006 19.48 19.65 19.27 19.50 1,072,226 -0.14(-0.71%)
Oct 05, 2006 19.04 19.72 19.03 19.64 1,853,948 +0.78(+4.15%)
Oct 04, 2006 18.65 19.08 18.49 18.86 1,803,426 +0.31(+1.66%)
Oct 03, 2006 18.85 19.02 18.49 18.55 1,608,476 -0.62(-3.25%)
Oct 02, 2006 19.54 19.56 19.02 19.17 1,791,070 -0.41(-2.07%)
Sep 29, 2006 19.87 19.87 19.30 19.58 1,546,696 +0.01(+0.06%)
Sep 28, 2006 19.81 19.94 19.44 19.57 1,705,676 -0.34(-1.68%)
Sep 27, 2006 20.19 20.39 19.76 19.90 1,948,403 -0.36(-1.77%)
Sep 26, 2006 19.17 20.32 19.17 20.26 2,492,616 +1.12(+5.87%)
Sep 25, 2006 18.85 19.18 18.36 19.14 1,866,579 +0.15(+0.80%)
Sep 22, 2006 19.24 19.38 18.79 18.99 1,799,582 -0.34(-1.74%)
Sep 21, 2006 19.58 19.75 19.14 19.32 2,487,948 +0.08(+0.44%)
Sep 20, 2006 18.94 19.37 18.91 19.24 2,406,948 +0.39(+2.06%)
Sep 19, 2006 18.66 19.05 18.55 18.85 2,800,143 +0.00(+0.00%)
Sep 18, 2006 18.11 18.89 17.89 18.85 2,989,876 +0.70(+3.85%)
Sep 15, 2006 17.86 18.23 17.80 18.15 2,039,563 +0.27(+1.49%)
Sep 14, 2006 17.66 18.24 17.66 17.89 2,573,891 +0.01(+0.06%)
Sep 13, 2006 17.52 18.03 17.37 17.87 1,466,519 +0.48(+2.79%)
Sep 12, 2006 17.32 17.69 17.16 17.39 1,881,681 +0.26(+1.50%)
Sep 11, 2006 17.94 17.94 17.08 17.13 2,248,517 -0.94(-5.19%)
Sep 08, 2006 18.20 18.41 18.00 18.07 1,363,003 -0.09(-0.47%)
Sep 07, 2006 18.16 18.34 17.82 18.16 1,264,155 -0.03(-0.14%)
Sep 06, 2006 18.67 18.72 18.18 18.18 1,417,644 -0.67(-3.55%)
Sep 05, 2006 18.41 18.89 17.99 18.85 2,157,631 +0.68(+3.75%)
Sep 01, 2006 17.44 18.32 17.44 18.17 1,382,224 +0.72(+4.11%)
Aug 31, 2006 17.57 17.75 17.30 17.45 872,608 -0.20(-1.14%)
Aug 30, 2006 17.95 17.95 17.55 17.65 1,434,668 -0.05(-0.26%)
Aug 29, 2006 17.38 17.71 17.04 17.70 1,733,134 +0.50(+2.89%)
Aug 28, 2006 17.19 17.36 16.95 17.20 908,303 -0.05(-0.28%)
Aug 25, 2006 17.09 17.42 17.07 17.25 820,712 +0.17(+0.98%)
Aug 24, 2006 17.34 17.39 16.87 17.08 1,121,924 -0.06(-0.35%)
Aug 23, 2006 17.62 17.75 17.02 17.14 1,009,073 -0.40(-2.27%)
Aug 22, 2006 17.66 17.75 17.39 17.54 945,096 -0.16(-0.90%)
Aug 21, 2006 17.95 18.17 17.63 17.70 1,041,473 -0.30(-1.65%)
Aug 18, 2006 17.66 18.03 17.62 18.00 1,048,612 +0.37(+2.09%)
Aug 17, 2006 17.95 17.98 17.41 17.63 1,589,530 -0.35(-1.95%)
Aug 16, 2006 17.12 18.02 17.08 17.98 2,202,113 +0.95(+5.57%)
Aug 15, 2006 16.81 17.29 16.55 17.04 2,720,790 +0.32(+1.91%)
Aug 14, 2006 17.14 17.22 16.68 16.72 1,729,015 -0.30(-1.77%)
Aug 11, 2006 17.35 17.42 16.92 17.02 1,602,435 -0.26(-1.53%)
Aug 10, 2006 17.48 17.50 17.05 17.28 2,251,811 -0.32(-1.83%)
Aug 09, 2006 17.85 18.17 17.41 17.60 1,866,579 +0.03(+0.15%)
Aug 08, 2006 17.81 18.01 17.42 17.58 1,795,189 -0.21(-1.20%)
Aug 07, 2006 17.66 18.13 17.51 17.79 2,031,051 -0.04(-0.20%)
Aug 04, 2006 18.62 18.84 17.63 17.83 2,412,989 -0.53(-2.87%)
Aug 03, 2006 17.86 18.47 17.65 18.35 2,162,574 +0.19(+1.02%)
Aug 02, 2006 17.85 18.52 17.84 18.17 2,535,999 +0.50(+2.86%)
Aug 01, 2006 18.12 18.12 17.16 17.66 2,358,348 -0.25(-1.42%)
Jul 31, 2006 17.47 17.98 17.23 17.92 3,247,430 +0.90(+5.26%)
Jul 28, 2006 16.60 17.22 16.59 17.02 2,296,293 +0.47(+2.84%)
Jul 27, 2006 16.47 16.91 16.41 16.55 3,378,404 +0.04(+0.25%)
Jul 26, 2006 18.12 18.39 16.48 16.51 10,001,768 -3.13(-15.95%)
Jul 25, 2006 19.30 19.72 18.74 19.64 2,208,428 +0.62(+3.23%)
Jul 24, 2006 19.02 19.16 18.40 19.03 1,796,012 +0.32(+1.69%)
Jul 21, 2006 19.03 19.20 18.44 18.71 2,102,441 -0.32(-1.66%)
Jul 20, 2006 20.35 20.70 18.95 19.03 2,464,060 -1.08(-5.37%)
Jul 19, 2006 19.12 20.16 19.11 20.11 2,232,316 +1.03(+5.40%)
Jul 18, 2006 19.00 19.25 18.62 19.08 1,842,965 +0.22(+1.17%)
Jul 17, 2006 19.19 19.33 18.75 18.86 2,284,212 -0.72(-3.69%)
Jul 14, 2006 19.90 19.99 18.99 19.58 3,783,406 -0.39(-1.96%)
Jul 13, 2006 21.35 21.42 19.94 19.97 3,319,644 -1.75(-8.07%)
Jul 12, 2006 21.82 22.30 21.44 21.72 1,893,487 -0.07(-0.30%)
Jul 11, 2006 21.77 21.89 21.14 21.79 2,402,280 -0.05(-0.24%)
Jul 10, 2006 21.78 22.07 21.55 21.84 1,780,361 +0.22(+1.03%)
Jul 07, 2006 21.83 22.32 21.49 21.62 2,810,577 -0.26(-1.18%)
Jul 06, 2006 21.70 22.14 21.47 21.88 2,230,394 +0.36(+1.68%)
Jul 05, 2006 21.67 21.80 21.04 21.52 2,946,493 -0.22(-1.01%)
Jul 03, 2006 21.03 21.74 21.02 21.74 1,960,484 +0.70(+3.35%)
Jun 30, 2006 20.43 21.03 19.95 21.03 5,103,576 +0.76(+3.76%)
Jun 29, 2006 19.27 20.27 19.20 20.27 1,621,381 +1.06(+5.54%)
Jun 28, 2006 18.95 19.21 18.75 19.21 1,335,271 +0.40(+2.13%)
Jun 27, 2006 19.12 19.43 18.73 18.81 1,303,695 -0.39(-2.01%)
Jun 26, 2006 19.41 19.55 18.96 19.19 1,401,719 +0.11(+0.57%)
Jun 23, 2006 18.64 19.18 18.47 19.08 2,204,035 +0.32(+1.70%)
Jun 22, 2006 18.90 19.00 18.34 18.76 2,220,235 -0.30(-1.59%)
Jun 21, 2006 18.39 19.29 18.39 19.07 2,062,353 +0.72(+3.92%)
Jun 20, 2006 18.48 19.02 18.16 18.35 3,143,365 +0.05(+0.28%)
Jun 19, 2006 18.85 18.96 18.09 18.30 2,690,038 -0.38(-2.03%)
Jun 16, 2006 18.85 18.85 18.21 18.67 3,101,630 -0.22(-1.16%)
Jun 15, 2006 18.31 19.10 17.84 18.89 4,242,225 +0.80(+4.41%)
Jun 14, 2006 17.51 18.21 17.35 18.10 3,391,584 +0.76(+4.40%)
Jun 13, 2006 17.66 18.28 17.07 17.33 3,326,509 -0.51(-2.85%)
Jun 12, 2006 19.00 19.08 17.81 17.84 2,028,031 -0.98(-5.21%)
Jun 09, 2006 19.53 19.87 18.62 18.82 1,954,169 -0.52(-2.68%)
Jun 08, 2006 18.86 19.39 17.95 19.34 3,483,018 +0.03(+0.16%)
Jun 07, 2006 20.28 20.63 19.25 19.31 2,371,802 -0.94(-4.66%)
Jun 06, 2006 20.74 20.88 19.58 20.25 2,828,974 -0.49(-2.38%)
Jun 05, 2006 22.06 22.20 20.67 20.74 2,121,936 -1.36(-6.16%)
Jun 02, 2006 21.75 22.13 21.32 22.11 2,144,726 +0.65(+3.04%)
Jun 01, 2006 20.21 21.49 20.01 21.45 2,245,771 +1.10(+5.38%)
May 31, 2006 20.69 20.95 19.97 20.36 2,664,227 -0.06(-0.30%)
May 30, 2006 21.37 21.44 20.29 20.42 1,452,790 -1.21(-5.61%)
May 26, 2006 21.35 21.79 20.76 21.63 1,454,987 +0.40(+1.90%)
May 25, 2006 20.39 21.23 20.25 21.23 1,971,468 +1.14(+5.69%)
May 24, 2006 20.02 21.49 19.23 20.09 2,775,431 -0.12(-0.58%)
May 23, 2006 21.02 21.04 20.12 20.20 2,288,879 +0.33(+1.68%)
May 22, 2006 19.46 20.29 19.12 19.87 4,178,523 -1.12(-5.33%)
May 19, 2006 20.12 21.05 19.43 20.99 3,711,467 +0.58(+2.84%)
May 18, 2006 21.00 21.35 20.22 20.41 2,103,265 -0.19(-0.91%)
May 17, 2006 21.93 22.27 20.28 20.60 2,735,343 -1.30(-5.95%)
May 16, 2006 21.99 22.72 21.17 21.90 2,578,010 +0.02(+0.07%)
May 15, 2006 22.58 22.59 21.17 21.88 3,057,148 -1.09(-4.75%)
May 12, 2006 24.46 24.49 22.90 22.97 2,483,006 -1.65(-6.69%)
May 11, 2006 25.57 25.88 24.54 24.62 1,687,280 -0.83(-3.26%)
May 10, 2006 25.29 25.52 24.94 25.45 1,178,487 +0.23(+0.90%)
May 09, 2006 24.99 25.46 24.86 25.22 1,185,901 +0.49(+1.97%)
May 08, 2006 24.77 25.13 24.65 24.73 1,313,854 +0.02(+0.09%)
May 05, 2006 24.52 24.87 24.33 24.71 1,637,032 +0.34(+1.41%)
May 04, 2006 23.31 24.42 23.20 24.37 2,229,571 +1.25(+5.41%)
May 03, 2006 23.26 23.26 22.59 23.12 1,227,087 -0.23(-1.01%)
May 02, 2006 23.05 23.46 22.67 23.35 1,157,619 +0.55(+2.40%)
May 01, 2006 22.22 23.12 22.20 22.80 1,824,568 +1.14(+5.28%)
Apr 28, 2006 21.40 21.90 21.22 21.66 2,288,330 +0.26(+1.21%)
Apr 27, 2006 22.31 22.80 21.31 21.40 2,556,593 -1.76(-7.61%)
Apr 26, 2006 23.27 23.47 23.04 23.16 1,460,204 +0.17(+0.76%)
Apr 25, 2006 22.53 23.76 22.53 22.99 3,373,461 +0.49(+2.19%)
Apr 24, 2006 21.71 22.88 21.62 22.50 4,250,737 +2.28(+11.29%)
Apr 21, 2006 19.57 20.50 19.57 20.22 981,066 +0.46(+2.35%)
Apr 20, 2006 20.34 20.39 19.50 19.75 1,076,619 -0.67(-3.28%)
Apr 19, 2006 20.21 20.60 20.02 20.42 1,224,891 +0.19(+0.95%)
Apr 18, 2006 19.78 20.26 19.91 20.23 798,472 +0.46(+2.30%)
Apr 17, 2006 19.12 19.80 19.12 19.78 1,253,721 +0.91(+4.85%)
Apr 13, 2006 18.85 19.01 18.51 18.86 546,409 +0.02(+0.09%)
Apr 12, 2006 18.21 18.89 18.21 18.85 679,854 +0.42(+2.26%)
Apr 11, 2006 18.94 19.04 18.30 18.43 873,980 -0.29(-1.54%)
Apr 10, 2006 19.10 19.12 18.60 18.72 824,556 -0.21(-1.13%)
Apr 07, 2006 19.21 19.33 18.70 18.93 1,199,630 -0.46(-2.39%)
Apr 06, 2006 18.94 19.40 18.86 19.39 1,869,874 +0.63(+3.34%)
Apr 05, 2006 17.95 18.80 17.94 18.77 1,330,878 +0.92(+5.15%)
Apr 04, 2006 17.89 18.02 17.57 17.85 806,709 +0.36(+2.06%)
Apr 03, 2006 17.39 17.98 17.39 17.48 966,788 +0.27(+1.59%)
Mar 31, 2006 17.74 17.75 17.06 17.21 912,421 -0.56(-3.15%)
Mar 30, 2006 17.86 18.09 17.53 17.77 712,803 -0.04(-0.24%)
Mar 29, 2006 17.16 17.87 17.16 17.81 676,010 +0.83(+4.89%)
Mar 28, 2006 17.28 17.57 16.90 16.98 615,877 -0.34(-1.98%)
Mar 27, 2006 17.07 17.35 16.97 17.32 422,849 +0.27(+1.58%)
Mar 24, 2006 16.89 17.20 16.72 17.06 537,623 +0.12(+0.72%)
Mar 23, 2006 16.68 16.94 16.48 16.93 573,867 +0.29(+1.76%)
Mar 22, 2006 16.20 16.75 16.20 16.64 434,381 +0.44(+2.69%)
Mar 21, 2006 16.63 16.73 16.17 16.20 532,955 -0.40(-2.41%)
Mar 20, 2006 16.75 16.84 16.45 16.61 811,102 -0.17(-1.03%)
Mar 17, 2006 16.66 17.06 16.52 16.78 1,181,782 +0.20(+1.23%)
Mar 16, 2006 16.63 16.97 16.51 16.57 844,326 -0.14(-0.86%)
Mar 15, 2006 16.43 16.74 16.29 16.72 734,769 +0.27(+1.67%)
Mar 14, 2006 15.96 16.53 15.81 16.44 984,635 +0.53(+3.32%)
Mar 13, 2006 15.87 16.04 15.63 15.92 767,719 +0.06(+0.40%)
Mar 10, 2006 15.48 15.90 15.26 15.85 773,485 +0.57(+3.70%)
Mar 09, 2006 15.50 15.62 15.08 15.29 852,563 -0.07(-0.49%)
Mar 08, 2006 15.35 15.52 15.06 15.36 1,306,440 -0.19(-1.24%)
Mar 07, 2006 15.70 15.70 15.34 15.55 1,234,776 -0.32(-2.04%)
Mar 06, 2006 15.70 16.25 15.54 15.88 841,580 -0.18(-1.10%)
Mar 03, 2006 16.03 16.28 15.82 16.05 1,091,995 +0.16(+1.01%)
Mar 02, 2006 15.59 15.91 15.31 15.89 736,142 +0.28(+1.78%)
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.