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

Carpenter Technology Corp (NY: CRS )

79.53 +0.62 (+0.79%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Jul 29, 2005 12.17 12.28 11.99 12.00 316,668 -0.28(-2.31%)
Jul 28, 2005 11.87 12.32 11.87 12.28 858,111 +0.44(+3.70%)
Jul 27, 2005 11.96 12.09 11.78 11.84 1,449,417 -0.20(-1.70%)
Jul 26, 2005 11.89 12.29 11.71 12.05 933,036 +0.13(+1.09%)
Jul 25, 2005 11.97 12.31 11.83 11.92 1,627,984 -0.37(-2.99%)
Jul 22, 2005 11.94 12.30 11.91 12.28 869,337 +0.41(+3.42%)
Jul 21, 2005 11.82 12.05 11.53 11.88 806,160 +0.02(+0.19%)
Jul 20, 2005 11.32 11.95 11.32 11.86 725,492 +0.42(+3.70%)
Jul 19, 2005 10.99 11.47 10.99 11.43 724,708 +0.46(+4.17%)
Jul 18, 2005 10.92 11.18 10.91 10.97 482,704 -0.08(-0.73%)
Jul 15, 2005 10.85 11.20 10.85 11.05 941,651 +0.14(+1.26%)
Jul 14, 2005 11.06 11.18 10.88 10.92 639,080 -0.07(-0.66%)
Jul 13, 2005 10.91 11.05 10.74 10.99 303,615 +0.07(+0.68%)
Jul 12, 2005 10.96 11.05 10.88 10.91 610,363 -0.07(-0.59%)
Jul 11, 2005 10.69 11.10 10.69 10.98 572,248 +0.34(+3.17%)
Jul 08, 2005 10.43 10.70 10.39 10.64 706,956 +0.30(+2.95%)
Jul 07, 2005 9.911 10.36 9.833 10.34 555,018 +0.29(+2.86%)
Jul 06, 2005 10.15 10.32 10.03 10.05 549,536 -0.09(-0.91%)
Jul 05, 2005 9.787 10.15 9.708 10.14 441,195 +0.32(+3.28%)
Jul 01, 2005 9.921 10.07 9.802 9.821 490,274 -0.10(-1.00%)
Jun 30, 2005 10.06 10.13 9.842 9.921 424,226 -0.11(-1.05%)
Jun 29, 2005 10.11 10.26 10.01 10.03 284,035 -0.12(-1.15%)
Jun 28, 2005 10.06 10.18 9.925 10.14 537,788 +0.27(+2.76%)
Jun 27, 2005 9.797 9.921 9.749 9.871 464,429 +0.03(+0.27%)
Jun 24, 2005 10.02 10.13 9.812 9.844 765,434 -0.26(-2.60%)
Jun 23, 2005 10.55 10.55 10.02 10.11 1,029,890 -0.54(-5.09%)
Jun 22, 2005 10.75 10.90 10.54 10.65 621,328 -0.10(-0.96%)
Jun 21, 2005 10.73 10.91 10.72 10.75 1,040,594 -0.14(-1.25%)
Jun 20, 2005 11.03 11.10 10.88 10.89 791,279 -0.16(-1.47%)
Jun 17, 2005 11.11 11.25 11.01 11.05 691,553 -0.01(-0.12%)
Jun 16, 2005 10.76 11.06 10.72 11.06 681,894 +0.33(+3.03%)
Jun 15, 2005 10.57 10.77 10.47 10.74 1,005,350 +0.17(+1.58%)
Jun 14, 2005 10.54 10.58 10.45 10.57 450,854 +0.00(+0.00%)
Jun 13, 2005 10.45 10.61 10.42 10.57 784,753 +0.04(+0.38%)
Jun 10, 2005 10.46 10.63 10.43 10.53 622,894 +0.07(+0.70%)
Jun 09, 2005 10.43 10.47 10.29 10.46 627,593 +0.03(+0.31%)
Jun 08, 2005 10.43 10.54 10.38 10.43 730,191 +0.04(+0.35%)
Jun 07, 2005 10.41 10.55 10.31 10.39 614,801 -0.07(-0.64%)
Jun 06, 2005 10.64 10.69 10.39 10.46 473,566 -0.15(-1.44%)
Jun 03, 2005 10.59 10.76 10.59 10.61 984,465 +0.02(+0.22%)
Jun 02, 2005 10.49 10.78 10.48 10.59 773,266 +0.09(+0.89%)
Jun 01, 2005 10.32 10.51 10.27 10.49 1,107,165 +0.15(+1.46%)
May 31, 2005 10.27 10.43 10.22 10.34 325,283 -0.08(-0.81%)
May 27, 2005 10.55 10.66 10.33 10.43 492,885 +0.09(+0.85%)
May 26, 2005 10.10 10.44 10.10 10.34 796,239 +0.24(+2.35%)
May 25, 2005 10.23 10.23 9.875 10.10 1,225,687 -0.27(-2.60%)
May 24, 2005 10.64 10.65 10.35 10.37 1,346,559 -0.47(-4.33%)
May 23, 2005 10.66 10.93 10.62 10.84 520,819 +0.15(+1.42%)
May 20, 2005 10.78 10.81 10.63 10.69 562,850 -0.08(-0.75%)
May 19, 2005 11.25 11.25 10.61 10.77 863,071 -0.11(-0.97%)
May 18, 2005 10.28 11.03 10.28 10.87 1,582,820 +0.64(+6.23%)
May 17, 2005 9.959 10.29 9.954 10.24 917,111 +0.16(+1.56%)
May 16, 2005 9.774 10.08 9.774 10.08 1,069,311 +0.31(+3.14%)
May 13, 2005 10.00 10.10 9.653 9.774 1,000,129 -0.23(-2.30%)
May 12, 2005 10.38 10.41 9.894 10.00 1,404,514 -0.49(-4.69%)
May 11, 2005 10.63 10.64 10.28 10.50 601,226 -0.02(-0.22%)
May 10, 2005 10.77 10.77 10.50 10.52 1,071,138 -0.25(-2.28%)
May 09, 2005 10.65 10.78 10.50 10.76 787,885 +0.06(+0.57%)
May 06, 2005 10.85 10.94 10.68 10.70 908,757 -0.02(-0.21%)
May 05, 2005 10.80 10.91 10.57 10.73 828,611 -0.12(-1.10%)
May 04, 2005 10.57 10.84 10.54 10.84 1,452,028 +0.23(+2.15%)
May 03, 2005 10.70 10.76 10.53 10.62 865,421 -0.11(-1.04%)
May 02, 2005 10.65 10.75 10.44 10.73 744,549 +0.14(+1.28%)
Apr 29, 2005 10.34 10.72 10.21 10.59 1,369,793 +0.33(+3.21%)
Apr 28, 2005 10.53 10.63 10.26 10.26 931,992 -0.42(-3.93%)
Apr 27, 2005 11.11 11.11 10.57 10.68 1,907,059 -0.65(-5.71%)
Apr 26, 2005 11.91 11.93 11.31 11.33 693,120 -0.56(-4.69%)
Apr 25, 2005 11.61 12.07 11.61 11.89 1,312,882 +0.37(+3.19%)
Apr 22, 2005 11.40 11.66 11.33 11.52 727,058 +0.03(+0.23%)
Apr 21, 2005 11.16 11.49 10.90 11.49 1,126,222 +0.61(+5.62%)
Apr 20, 2005 11.20 11.20 10.78 10.88 878,735 -0.32(-2.84%)
Apr 19, 2005 10.96 11.26 10.95 11.20 980,288 +0.30(+2.76%)
Apr 18, 2005 10.54 10.90 10.42 10.90 921,288 +0.41(+3.89%)
Apr 15, 2005 10.66 10.84 10.29 10.49 1,143,974 -0.20(-1.83%)
Apr 14, 2005 11.52 11.52 10.47 10.69 2,263,409 -0.93(-7.97%)
Apr 13, 2005 11.78 11.78 11.49 11.61 1,358,567 -0.18(-1.56%)
Apr 12, 2005 11.71 11.79 11.42 11.79 642,213 +0.09(+0.74%)
Apr 11, 2005 11.81 11.81 11.59 11.71 442,500 -0.11(-0.89%)
Apr 08, 2005 12.08 12.08 11.77 11.81 818,691 -0.27(-2.22%)
Apr 07, 2005 11.86 12.15 11.82 12.08 631,248 +0.22(+1.87%)
Apr 06, 2005 11.62 12.03 11.56 11.86 943,217 +0.14(+1.23%)
Apr 05, 2005 11.66 11.82 11.66 11.72 786,058 +0.15(+1.26%)
Apr 04, 2005 11.55 11.59 11.28 11.57 771,700 -0.10(-0.85%)
Apr 01, 2005 11.47 11.71 11.27 11.67 860,722 +0.29(+2.56%)
Mar 31, 2005 11.41 11.50 11.24 11.38 844,275 +0.17(+1.56%)
Mar 30, 2005 10.89 11.22 10.84 11.20 810,337 +0.32(+2.90%)
Mar 29, 2005 11.35 11.50 10.79 10.89 1,051,036 -0.46(-4.02%)
Mar 28, 2005 11.51 11.57 11.18 11.34 665,186 -0.17(-1.48%)
Mar 24, 2005 11.49 11.68 11.48 11.51 416,916 +0.08(+0.74%)
Mar 23, 2005 11.85 11.85 11.11 11.43 1,022,058 -0.42(-3.52%)
Mar 22, 2005 11.75 12.22 11.65 11.85 1,718,050 +0.14(+1.16%)
Mar 21, 2005 12.02 12.06 11.64 11.71 1,350,213 -0.26(-2.16%)
Mar 18, 2005 12.13 12.13 11.93 11.97 1,329,851 -0.16(-1.31%)
Mar 17, 2005 11.98 12.19 11.82 12.13 664,925 +0.15(+1.28%)
Mar 16, 2005 12.17 12.18 11.87 11.98 1,125,700 -0.20(-1.60%)
Mar 15, 2005 12.20 12.44 12.13 12.17 513,770 +0.00(+0.00%)
Mar 14, 2005 12.38 12.38 11.88 12.17 886,828 -0.19(-1.55%)
Mar 11, 2005 12.33 12.58 12.20 12.36 1,021,275 +0.26(+2.15%)
Mar 10, 2005 12.48 12.48 11.88 12.10 1,288,864 -0.41(-3.29%)
Mar 09, 2005 12.64 12.78 12.46 12.51 809,031 -0.13(-1.06%)
Mar 08, 2005 12.85 12.85 12.40 12.65 1,194,359 -0.21(-1.59%)
Mar 07, 2005 13.27 13.42 12.83 12.85 644,040 -0.55(-4.13%)
Mar 04, 2005 12.83 13.43 12.83 13.41 807,204 +0.68(+5.33%)
Mar 03, 2005 12.77 12.90 12.62 12.73 503,589 +0.07(+0.51%)
Mar 02, 2005 12.65 12.75 12.31 12.66 895,443 -0.05(-0.42%)
Mar 01, 2005 12.91 13.02 12.67 12.72 800,677 -0.23(-1.80%)
Feb 28, 2005 12.87 13.13 12.77 12.95 995,691 +0.12(+0.93%)
Feb 25, 2005 12.37 12.96 12.37 12.83 1,336,638 +0.49(+3.96%)
Feb 24, 2005 12.09 12.40 12.01 12.34 719,487 +0.25(+2.11%)
Feb 23, 2005 12.00 12.20 11.97 12.09 887,089 +0.16(+1.32%)
Feb 22, 2005 12.18 12.34 11.91 11.93 963,841 -0.37(-3.02%)
Feb 18, 2005 12.29 12.36 12.18 12.30 716,354 +0.08(+0.69%)
Feb 17, 2005 12.40 12.45 12.16 12.22 884,478 -0.15(-1.24%)
Feb 16, 2005 12.09 12.50 12.06 12.37 1,024,669 +0.28(+2.33%)
Feb 15, 2005 12.23 12.29 11.99 12.09 479,310 -0.16(-1.28%)
Feb 14, 2005 12.32 12.38 12.17 12.25 522,385 -0.02(-0.16%)
Feb 11, 2005 12.10 12.39 11.98 12.27 600,965 +0.17(+1.43%)
Feb 10, 2005 11.85 12.18 11.80 12.09 403,602 +0.34(+2.93%)
Feb 09, 2005 12.26 12.26 11.75 11.75 400,469 -0.51(-4.14%)
Feb 08, 2005 12.18 12.34 12.09 12.26 506,982 +0.13(+1.04%)
Feb 07, 2005 12.26 12.52 12.12 12.13 756,819 +0.01(+0.05%)
Feb 04, 2005 11.98 12.30 11.80 12.13 1,154,939 +0.11(+0.89%)
Feb 03, 2005 11.75 12.05 11.64 12.02 1,160,682 +0.18(+1.54%)
Feb 02, 2005 11.61 11.87 11.56 11.84 491,580 +0.30(+2.61%)
Feb 01, 2005 11.77 11.78 11.50 11.54 931,731 -0.20(-1.68%)
Jan 31, 2005 11.34 11.91 11.13 11.73 1,346,820 +0.46(+4.08%)
Jan 28, 2005 11.44 11.44 11.18 11.27 633,337 -0.06(-0.52%)
Jan 27, 2005 11.10 11.38 10.95 11.33 870,120 +0.30(+2.76%)
Jan 26, 2005 10.96 11.06 10.67 11.03 1,117,607 +0.23(+2.13%)
Jan 25, 2005 10.77 10.97 10.69 10.80 1,093,850 +0.33(+3.17%)
Jan 24, 2005 10.53 10.72 10.44 10.47 913,978 +0.01(+0.06%)
Jan 21, 2005 10.73 10.82 10.38 10.46 1,873,382 -0.01(-0.06%)
Jan 20, 2005 10.26 10.56 10.24 10.47 1,964,232 +0.21(+2.00%)
Jan 19, 2005 10.29 10.33 10.16 10.26 568,593 -0.08(-0.78%)
Jan 18, 2005 10.44 10.44 10.16 10.34 723,925 -0.10(-0.92%)
Jan 14, 2005 10.26 10.54 10.15 10.44 624,983 +0.31(+3.04%)
Jan 13, 2005 10.01 10.29 9.864 10.13 740,633 +0.07(+0.70%)
Jan 12, 2005 9.873 10.09 9.509 10.06 1,046,076 +0.22(+2.28%)
Jan 11, 2005 10.31 10.31 9.808 9.835 993,341 -0.47(-4.59%)
Jan 10, 2005 10.34 10.53 10.25 10.31 442,239 +0.04(+0.41%)
Jan 07, 2005 10.37 10.49 10.11 10.27 562,850 -0.11(-1.03%)
Jan 06, 2005 10.24 10.57 10.24 10.37 741,938 +0.22(+2.17%)
Jan 05, 2005 10.42 10.54 10.12 10.15 475,916 -0.21(-2.01%)
Jan 04, 2005 10.66 10.82 10.31 10.36 684,244 -0.30(-2.84%)
Jan 03, 2005 11.40 11.40 10.64 10.66 696,775 -0.53(-4.76%)
Dec 31, 2004 10.79 11.40 10.78 11.20 570,943 +0.40(+3.75%)
Dec 30, 2004 11.20 11.24 10.65 10.79 848,191 -0.70(-6.07%)
Dec 29, 2004 11.50 11.54 11.40 11.49 372,013 -0.03(-0.27%)
Dec 28, 2004 11.20 11.58 11.20 11.52 336,770 +0.30(+2.64%)
Dec 27, 2004 11.37 11.42 11.14 11.22 356,872 -0.08(-0.68%)
Dec 23, 2004 11.41 11.46 11.30 11.30 217,203 -0.04(-0.34%)
Dec 22, 2004 11.84 11.84 11.17 11.34 732,018 -0.50(-4.22%)
Dec 21, 2004 11.41 11.86 11.40 11.84 816,602 +0.45(+3.97%)
Dec 20, 2004 11.38 11.52 11.26 11.39 591,306 +0.06(+0.51%)
Dec 17, 2004 11.30 11.34 11.19 11.33 506,721 +0.03(+0.25%)
Dec 16, 2004 11.28 11.43 11.20 11.30 644,301 +0.04(+0.39%)
Dec 15, 2004 10.98 11.26 10.89 11.26 359,221 +0.33(+3.00%)
Dec 14, 2004 10.98 11.01 10.81 10.93 758,646 -0.02(-0.14%)
Dec 13, 2004 10.53 10.96 10.47 10.94 458,164 +0.40(+3.82%)
Dec 10, 2004 10.43 10.67 10.39 10.54 234,956 +0.12(+1.16%)
Dec 09, 2004 10.40 10.45 10.22 10.42 402,557 +0.02(+0.20%)
Dec 08, 2004 10.13 10.43 10.06 10.40 575,903 +0.05(+0.46%)
Dec 07, 2004 10.90 10.90 10.32 10.35 588,695 -0.55(-5.03%)
Dec 06, 2004 10.95 11.05 10.78 10.90 484,792 -0.23(-2.05%)
Dec 03, 2004 10.89 11.20 10.79 11.13 344,080 +0.25(+2.31%)
Dec 02, 2004 11.39 11.39 10.49 10.88 719,487 -0.51(-4.47%)
Dec 01, 2004 11.19 11.43 11.17 11.39 560,500 +0.19(+1.71%)
Nov 30, 2004 11.33 11.40 11.18 11.19 528,128 -0.14(-1.20%)
Nov 29, 2004 11.30 11.44 11.15 11.33 504,894 +0.11(+0.97%)
Nov 26, 2004 11.01 11.28 11.01 11.22 295,261 +0.33(+3.01%)
Nov 24, 2004 10.90 11.01 10.86 10.89 249,314 +0.03(+0.25%)
Nov 23, 2004 10.97 10.97 10.60 10.87 799,894 -0.13(-1.15%)
Nov 22, 2004 10.56 11.00 10.51 10.99 710,089 +0.44(+4.17%)
Nov 19, 2004 10.53 10.67 10.46 10.55 428,925 -0.13(-1.20%)
Nov 18, 2004 10.75 10.75 10.49 10.68 633,859 +0.03(+0.31%)
Nov 17, 2004 10.38 10.77 10.38 10.65 611,146 +0.39(+3.85%)
Nov 16, 2004 10.64 10.64 10.25 10.25 682,677 -0.39(-3.69%)
Nov 15, 2004 10.72 10.78 10.53 10.65 728,102 -0.01(-0.11%)
Nov 12, 2004 10.50 10.72 10.45 10.66 699,907 +0.19(+1.77%)
Nov 11, 2004 10.43 10.49 10.24 10.47 461,297 +0.06(+0.61%)
Nov 10, 2004 10.24 10.44 10.19 10.41 662,837 +0.26(+2.55%)
Nov 09, 2004 10.04 10.21 9.988 10.15 498,367 +0.14(+1.38%)
Nov 08, 2004 9.827 10.12 9.731 10.01 593,394 +0.24(+2.41%)
Nov 05, 2004 9.898 9.986 9.643 9.777 637,252 -0.14(-1.39%)
Nov 04, 2004 9.699 9.940 9.557 9.915 679,806 +0.22(+2.23%)
Nov 03, 2004 9.519 9.758 9.442 9.699 797,284 +0.45(+4.84%)
Nov 02, 2004 9.193 9.469 9.097 9.251 819,213 +0.23(+2.50%)
Nov 01, 2004 9.184 9.186 8.873 9.025 1,010,571 -0.07(-0.72%)
Oct 29, 2004 9.096 9.308 9.040 9.090 858,372 -0.01(-0.06%)
Oct 28, 2004 9.576 9.576 9.006 9.096 1,289,908 -0.48(-5.02%)
Oct 27, 2004 9.385 9.710 9.385 9.576 1,241,351 +0.27(+2.88%)
Oct 26, 2004 8.954 9.358 8.824 9.308 1,129,616 +0.35(+3.96%)
Oct 25, 2004 8.283 9.494 8.283 8.954 2,534,914 +1.17(+15.03%)
Oct 22, 2004 7.952 8.034 7.766 7.784 726,797 -0.15(-1.88%)
Oct 21, 2004 7.699 7.977 7.469 7.933 437,801 +0.28(+3.60%)
Oct 20, 2004 7.452 7.996 7.345 7.657 1,573,683 +0.20(+2.75%)
Oct 19, 2004 8.056 8.157 7.389 7.452 1,605,793 -0.54(-6.71%)
Oct 18, 2004 7.661 8.050 7.661 7.989 793,107 +0.09(+1.12%)
Oct 15, 2004 7.889 7.994 7.816 7.900 729,146 +0.01(+0.12%)
Oct 14, 2004 7.967 8.006 7.450 7.891 1,447,851 -0.12(-1.55%)
Oct 13, 2004 9.078 9.078 7.950 8.015 1,618,847 -1.23(-13.28%)
Oct 12, 2004 9.500 9.500 9.207 9.243 280,641 -0.26(-2.72%)
Oct 11, 2004 9.605 9.666 9.404 9.502 444,850 -0.02(-0.22%)
Oct 08, 2004 9.480 9.728 9.385 9.523 422,920 -0.09(-0.94%)
Oct 07, 2004 10.06 10.06 9.601 9.613 520,819 -0.44(-4.40%)
Oct 06, 2004 9.864 10.10 9.862 10.06 334,420 +0.23(+2.34%)
Oct 05, 2004 9.959 10.05 9.762 9.825 592,611 -0.06(-0.56%)
Oct 04, 2004 9.576 9.950 9.576 9.881 758,385 +0.36(+3.80%)
Oct 01, 2004 9.362 9.519 9.270 9.519 852,629 +0.38(+4.11%)
Sep 30, 2004 8.915 9.159 8.900 9.143 568,332 +0.25(+2.87%)
Sep 29, 2004 8.960 8.960 8.714 8.889 528,390 -0.05(-0.51%)
Sep 28, 2004 8.576 8.960 8.563 8.935 533,611 +0.39(+4.60%)
Sep 27, 2004 8.686 8.707 8.379 8.542 541,182 -0.17(-1.91%)
Sep 24, 2004 8.588 8.732 8.565 8.709 249,314 +0.11(+1.27%)
Sep 23, 2004 8.705 8.762 8.523 8.599 381,673 -0.13(-1.45%)
Sep 22, 2004 8.860 8.860 8.678 8.726 425,792 -0.14(-1.53%)
Sep 21, 2004 8.722 8.921 8.638 8.862 321,367 +0.16(+1.80%)
Sep 20, 2004 8.724 8.839 8.582 8.705 284,035 -0.02(-0.22%)
Sep 17, 2004 8.879 8.879 8.619 8.724 486,881 -0.08(-0.94%)
Sep 16, 2004 8.714 8.847 8.714 8.806 277,770 +0.12(+1.41%)
Sep 15, 2004 8.820 8.940 8.663 8.684 393,942 -0.13(-1.52%)
Sep 14, 2004 9.063 9.063 8.747 8.818 515,859 -0.23(-2.56%)
Sep 13, 2004 8.902 9.130 8.841 9.050 847,669 +0.25(+2.78%)
Sep 10, 2004 8.743 8.860 8.684 8.804 449,288 -0.03(-0.39%)
Sep 09, 2004 8.573 8.894 8.573 8.839 498,106 +0.32(+3.71%)
Sep 08, 2004 8.810 8.810 8.486 8.523 510,898 -0.29(-3.24%)
Sep 07, 2004 8.657 8.810 8.657 8.808 470,173 +0.20(+2.31%)
Sep 03, 2004 8.578 8.691 8.475 8.609 395,509 +0.03(+0.33%)
Sep 02, 2004 8.542 8.638 8.490 8.580 484,792 -0.00(-0.04%)
Sep 01, 2004 8.465 8.615 8.427 8.584 480,354 +0.10(+1.17%)
Aug 31, 2004 8.423 8.586 8.364 8.485 345,907 +0.06(+0.73%)
Aug 30, 2004 8.590 8.724 8.393 8.423 664,925 -0.21(-2.40%)
Aug 27, 2004 8.657 8.801 8.571 8.630 838,793 +0.06(+0.67%)
Aug 26, 2004 8.465 8.705 8.456 8.573 1,332,722 +0.19(+2.31%)
Aug 25, 2004 8.270 8.471 8.063 8.379 741,677 +0.14(+1.72%)
Aug 24, 2004 8.268 8.421 8.102 8.238 965,408 -0.03(-0.37%)
Aug 23, 2004 8.161 8.619 8.161 8.268 1,595,090 +0.09(+1.10%)
Aug 20, 2004 8.169 8.234 8.015 8.178 1,069,572 +0.01(+0.09%)
Aug 19, 2004 7.900 8.209 7.891 8.170 1,298,784 +0.30(+3.80%)
Aug 18, 2004 7.734 7.881 7.649 7.872 929,381 +0.14(+1.81%)
Aug 17, 2004 7.785 7.824 7.636 7.732 672,235 +0.12(+1.61%)
Aug 16, 2004 7.312 7.651 7.312 7.609 777,443 +0.33(+4.47%)
Aug 13, 2004 7.249 7.412 7.221 7.284 510,115 +0.11(+1.60%)
Aug 12, 2004 7.431 7.479 7.117 7.169 441,456 -0.26(-3.53%)
Aug 11, 2004 7.431 7.565 7.289 7.431 759,169 +0.00(+0.03%)
Aug 10, 2004 7.441 7.454 7.330 7.429 738,806 +0.01(+0.10%)
Aug 09, 2004 7.402 7.565 7.282 7.422 739,589 +0.01(+0.13%)
Aug 06, 2004 7.586 7.590 7.347 7.412 828,089 -0.17(-2.30%)
Aug 05, 2004 7.944 8.025 7.546 7.586 689,987 -0.28(-3.58%)
Aug 04, 2004 7.881 7.987 7.642 7.868 999,607 -0.09(-1.11%)
Aug 03, 2004 8.216 8.264 7.952 7.956 833,049 -0.15(-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.