Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.88 45.59 44.62 44.62 643,170 -0.81(-1.78%)
Jul 30, 2014 46.80 46.83 44.90 45.43 1,117,423 -1.29(-2.75%)
Jul 29, 2014 48.83 49.45 46.29 46.71 852,496 -2.11(-4.32%)
Jul 28, 2014 49.30 49.30 48.26 48.82 370,257 -0.35(-0.70%)
Jul 25, 2014 48.89 49.25 48.50 49.17 317,531 +0.28(+0.57%)
Jul 24, 2014 48.70 48.93 48.21 48.89 812,669 +0.40(+0.82%)
Jul 23, 2014 49.20 49.20 48.43 48.49 328,876 -0.65(-1.32%)
Jul 22, 2014 49.49 49.71 49.02 49.15 273,935 +0.02(+0.05%)
Jul 21, 2014 49.18 49.45 48.86 49.12 253,265 -0.32(-0.65%)
Jul 18, 2014 49.10 49.56 49.04 49.44 266,130 +0.30(+0.62%)
Jul 17, 2014 49.81 50.08 49.08 49.14 243,585 -0.91(-1.81%)
Jul 16, 2014 50.31 50.54 49.56 50.04 359,123 +0.05(+0.10%)
Jul 15, 2014 50.25 50.60 49.60 49.99 184,094 -0.24(-0.48%)
Jul 14, 2014 50.34 50.47 49.94 50.23 295,471 +0.15(+0.30%)
Jul 11, 2014 50.31 50.31 49.76 50.09 179,737 -0.14(-0.28%)
Jul 10, 2014 50.08 50.70 49.95 50.23 281,630 -0.44(-0.86%)
Jul 09, 2014 51.35 51.44 50.57 50.66 252,294 -0.44(-0.85%)
Jul 08, 2014 51.83 51.83 50.94 51.10 458,976 -0.75(-1.45%)
Jul 07, 2014 52.66 52.66 51.75 51.85 271,326 -1.16(-2.19%)
Jul 03, 2014 52.59 53.01 53.01 53.01 123,517 +0.58(+1.10%)
Jul 02, 2014 52.71 52.91 52.29 52.43 264,060 -0.21(-0.41%)
Jul 01, 2014 52.50 53.32 52.50 52.65 393,703 +0.52(+1.00%)
Jun 30, 2014 51.06 52.21 50.89 52.13 470,802 +1.07(+2.10%)
Jun 27, 2014 51.66 51.91 50.94 51.06 604,462 -0.53(-1.02%)
Jun 26, 2014 51.99 52.29 51.37 51.59 382,851 -0.57(-1.09%)
Jun 25, 2014 51.51 52.26 51.31 52.15 274,977 +0.60(+1.17%)
Jun 24, 2014 52.14 52.74 51.51 51.55 204,739 -0.79(-1.51%)
Jun 23, 2014 52.46 52.72 52.20 52.34 178,701 +0.01(+0.02%)
Jun 20, 2014 52.29 52.79 52.04 52.34 304,329 -0.02(-0.03%)
Jun 19, 2014 52.38 52.60 52.17 52.35 185,026 +0.16(+0.32%)
Jun 18, 2014 51.34 52.33 51.20 52.19 235,105 +0.73(+1.43%)
Jun 17, 2014 50.77 51.87 50.75 51.45 349,465 +0.45(+0.89%)
Jun 16, 2014 51.02 51.23 50.66 51.00 205,471 +0.04(+0.08%)
Jun 13, 2014 50.66 51.04 50.34 50.96 136,515 +0.34(+0.67%)
Jun 12, 2014 50.99 51.25 50.37 50.62 250,253 -0.68(-1.33%)
Jun 11, 2014 51.26 51.34 50.84 51.30 249,155 -0.04(-0.08%)
Jun 10, 2014 51.34 51.51 51.10 51.35 299,535 +0.02(+0.05%)
Jun 06, 2014 51.41 51.46 51.26 51.32 575,184 +0.13(+0.26%)
Jun 05, 2014 51.30 51.53 50.84 51.19 454,475 +0.13(+0.26%)
Jun 04, 2014 50.79 51.22 50.54 51.06 386,022 +0.16(+0.32%)
Jun 03, 2014 51.24 51.26 50.88 50.89 475,566 -0.54(-1.04%)
Jun 02, 2014 51.68 51.92 51.27 51.43 222,115 -0.07(-0.14%)
May 30, 2014 51.50 51.77 51.29 51.50 392,750 -0.21(-0.41%)
May 29, 2014 52.10 52.22 51.29 51.72 363,090 -0.16(-0.32%)
May 28, 2014 52.01 52.10 51.82 51.88 339,972 -0.29(-0.55%)
May 27, 2014 52.43 52.43 51.98 52.17 372,265 -0.02(-0.03%)
May 23, 2014 52.49 52.19 52.19 52.19 379,166 -0.43(-0.81%)
May 22, 2014 51.93 52.79 51.66 52.62 222,175 +0.81(+1.56%)
May 21, 2014 52.43 52.54 51.35 51.81 722,155 -0.27(-0.52%)
May 20, 2014 52.76 52.76 51.99 52.08 409,003 -1.05(-1.97%)
May 19, 2014 52.94 53.30 52.75 53.13 279,559 +0.12(+0.23%)
May 16, 2014 53.38 53.64 52.49 53.00 431,196 -0.57(-1.06%)
May 15, 2014 53.90 53.90 52.24 53.57 331,488 -0.40(-0.73%)
May 14, 2014 54.18 54.57 53.78 53.97 360,066 -0.27(-0.50%)
May 13, 2014 54.89 54.89 53.70 54.24 325,202 -0.68(-1.25%)
May 12, 2014 53.68 55.09 53.32 54.92 430,965 +1.82(+3.43%)
May 09, 2014 52.62 53.14 51.96 53.10 301,005 +0.19(+0.36%)
May 08, 2014 52.48 53.55 52.10 52.91 401,307 +0.56(+1.07%)
May 07, 2014 52.08 52.39 51.50 52.35 215,337 +0.32(+0.62%)
May 06, 2014 52.46 52.46 51.83 52.03 197,460 -0.40(-0.77%)
May 05, 2014 51.95 52.53 51.59 52.44 276,369 +0.23(+0.44%)
May 02, 2014 51.96 52.91 51.96 52.21 195,623 +0.27(+0.52%)
May 01, 2014 51.65 52.18 51.34 51.93 282,263 +0.32(+0.62%)
Apr 30, 2014 51.62 51.93 51.20 51.61 521,457 -0.30(-0.59%)
Apr 29, 2014 51.57 52.35 51.52 51.92 269,401 +0.51(+0.99%)
Apr 28, 2014 51.74 51.89 50.95 51.41 396,335 -0.29(-0.56%)
Apr 25, 2014 51.84 52.59 51.47 51.70 395,190 -0.11(-0.21%)
Apr 24, 2014 50.13 52.43 50.13 51.80 437,203 -0.51(-0.97%)
Apr 23, 2014 52.10 52.46 51.89 52.31 215,443 +0.30(+0.57%)
Apr 22, 2014 52.07 52.58 51.75 52.02 157,775 -0.21(-0.39%)
Apr 21, 2014 52.20 52.36 51.98 52.22 149,911 -0.03(-0.06%)
Apr 17, 2014 52.20 52.25 52.25 52.25 233,004 +0.10(+0.19%)
Apr 16, 2014 52.27 52.50 51.69 52.16 269,281 +0.42(+0.81%)
Apr 15, 2014 51.81 51.81 50.64 51.74 263,683 -0.31(-0.60%)
Apr 14, 2014 51.80 52.39 51.51 52.05 264,215 +0.78(+1.52%)
Apr 11, 2014 51.83 52.33 51.17 51.27 288,354 -1.02(-1.95%)
Apr 10, 2014 53.18 53.57 51.19 52.29 826,743 -2.32(-4.24%)
Apr 09, 2014 53.26 54.85 53.08 54.61 366,519 +1.47(+2.77%)
Apr 08, 2014 52.96 53.68 52.76 53.13 335,767 +0.35(+0.65%)
Apr 07, 2014 54.01 54.10 52.53 52.79 292,447 -1.17(-2.16%)
Apr 04, 2014 55.07 55.07 53.84 53.96 244,505 -0.81(-1.47%)
Apr 03, 2014 54.62 55.06 54.56 54.76 568,843 +0.02(+0.05%)
Apr 02, 2014 54.48 54.88 54.21 54.74 422,723 +0.07(+0.12%)
Apr 01, 2014 54.60 54.74 53.89 54.67 351,019 +0.39(+0.73%)
Mar 31, 2014 54.35 54.66 53.91 54.28 327,923 +0.20(+0.36%)
Mar 28, 2014 53.90 54.24 53.68 54.08 315,206 +0.50(+0.94%)
Mar 27, 2014 53.22 54.10 53.22 53.58 370,562 +0.22(+0.42%)
Mar 26, 2014 54.14 54.30 53.18 53.36 278,735 -0.63(-1.17%)
Mar 25, 2014 54.35 54.69 53.94 53.99 342,079 -0.08(-0.15%)
Mar 24, 2014 53.93 54.34 53.41 54.07 482,607 +0.46(+0.86%)
Mar 21, 2014 52.49 53.92 52.27 53.61 855,811 +1.45(+2.79%)
Mar 20, 2014 50.83 52.78 50.52 52.16 571,150 +1.15(+2.26%)
Mar 19, 2014 50.62 51.26 50.62 51.01 231,229 +0.35(+0.70%)
Mar 18, 2014 49.53 51.06 49.53 50.65 300,887 +1.04(+2.10%)
Mar 17, 2014 49.33 50.33 48.99 49.61 231,199 +0.65(+1.33%)
Mar 14, 2014 48.61 49.23 48.61 48.96 134,547 +0.26(+0.54%)
Mar 13, 2014 49.61 49.67 48.55 48.70 178,266 -0.60(-1.22%)
Mar 12, 2014 48.91 50.04 48.91 49.30 343,711 +0.15(+0.30%)
Mar 11, 2014 49.31 49.86 48.89 49.15 254,982 +0.04(+0.08%)
Mar 10, 2014 49.09 49.15 48.55 49.11 234,087 -0.10(-0.20%)
Mar 07, 2014 49.34 49.34 48.48 49.21 293,825 -0.09(-0.18%)
Mar 06, 2014 50.03 50.10 49.27 49.30 307,810 -0.16(-0.32%)
Mar 05, 2014 48.50 50.03 48.44 49.45 370,281 +0.84(+1.72%)
Mar 04, 2014 48.14 48.63 47.89 48.61 240,231 +1.20(+2.53%)
Mar 03, 2014 48.05 48.35 47.25 47.41 717,816 -1.20(-2.47%)
Feb 28, 2014 48.67 49.04 48.33 48.61 270,258 +0.26(+0.54%)
Feb 27, 2014 48.00 48.40 47.67 48.35 216,080 +0.42(+0.87%)
Feb 26, 2014 47.82 48.32 47.46 47.93 195,905 +0.25(+0.52%)
Feb 25, 2014 48.22 48.22 47.23 47.69 336,620 -0.67(-1.38%)
Feb 24, 2014 48.16 48.52 47.79 48.35 380,381 -0.05(-0.10%)
Feb 21, 2014 48.33 48.69 47.94 48.40 139,877 +0.11(+0.22%)
Feb 20, 2014 48.15 48.51 47.82 48.29 296,990 +0.08(+0.17%)
Feb 19, 2014 48.37 48.92 48.17 48.21 218,587 -0.48(-0.98%)
Feb 18, 2014 49.35 49.42 48.56 48.69 354,343 -0.55(-1.12%)
Feb 14, 2014 49.04 49.24 49.24 49.24 272,427 +0.35(+0.71%)
Feb 13, 2014 47.94 49.16 47.51 48.89 388,832 +0.60(+1.24%)
Feb 12, 2014 48.33 48.65 47.86 48.29 379,243 +0.08(+0.17%)
Feb 11, 2014 47.41 48.46 47.28 48.21 336,248 +0.95(+2.02%)
Feb 10, 2014 46.80 47.31 46.69 47.26 325,610 +0.30(+0.65%)
Feb 07, 2014 46.47 46.95 46.07 46.95 304,736 +0.80(+1.73%)
Feb 06, 2014 46.18 46.33 45.95 46.16 195,216 +0.20(+0.43%)
Feb 05, 2014 46.08 46.08 45.43 45.96 426,200 -0.28(-0.60%)
Feb 04, 2014 46.02 46.50 45.62 46.24 614,017 +0.43(+0.93%)
Feb 03, 2014 47.52 47.56 45.72 45.81 764,580 -1.79(-3.77%)
Jan 31, 2014 47.80 48.36 47.29 47.61 629,682 -0.78(-1.61%)
Jan 30, 2014 49.12 50.42 48.20 48.38 465,587 +0.53(+1.11%)
Jan 29, 2014 47.48 48.37 47.39 47.85 594,188 +0.02(+0.05%)
Jan 28, 2014 47.60 47.84 47.24 47.83 499,025 +0.52(+1.11%)
Jan 27, 2014 48.47 48.47 46.95 47.30 509,836 -0.87(-1.80%)
Jan 24, 2014 50.10 50.31 48.11 48.17 457,558 -2.25(-4.47%)
Jan 23, 2014 50.41 50.66 50.25 50.42 370,373 -0.31(-0.61%)
Jan 22, 2014 50.81 50.81 50.42 50.74 502,923 +0.16(+0.31%)
Jan 21, 2014 51.18 51.27 50.48 50.58 474,192 -0.52(-1.03%)
Jan 17, 2014 51.10 51.10 51.10 51.10 222,033 +0.32(+0.63%)
Jan 16, 2014 51.08 51.11 50.69 50.78 226,512 -0.16(-0.31%)
Jan 15, 2014 49.97 50.95 50.09 50.94 255,283 +0.97(+1.95%)
Jan 14, 2014 49.71 50.27 49.53 49.97 328,109 +0.25(+0.49%)
Jan 13, 2014 50.42 50.56 49.58 49.72 182,780 -0.52(-1.04%)
Jan 10, 2014 49.89 50.25 49.52 50.24 233,091 +0.27(+0.54%)
Jan 09, 2014 50.45 50.45 49.87 49.97 331,187 -0.48(-0.94%)
Jan 08, 2014 50.20 50.54 49.94 50.45 246,236 +0.18(+0.36%)
Jan 07, 2014 50.51 51.15 50.16 50.27 249,599 -0.08(-0.16%)
Jan 06, 2014 50.83 50.86 49.78 50.35 322,729 -0.48(-0.93%)
Jan 03, 2014 50.69 50.88 50.37 50.83 210,950 +0.11(+0.21%)
Jan 02, 2014 50.83 51.37 50.42 50.72 301,576 -0.24(-0.47%)
Dec 31, 2013 50.91 50.96 50.96 50.96 356,669 +0.21(+0.42%)
Dec 30, 2013 50.69 51.14 50.49 50.74 293,404 +0.12(+0.24%)
Dec 27, 2013 49.73 50.69 49.54 50.62 246,235 +1.14(+2.30%)
Dec 26, 2013 49.17 49.92 49.17 49.48 238,557 +0.20(+0.40%)
Dec 24, 2013 49.15 49.65 48.92 49.29 309,977 +0.13(+0.27%)
Dec 23, 2013 49.15 49.21 49.00 49.15 439,137 +0.04(+0.08%)
Dec 20, 2013 49.15 49.36 48.72 49.11 637,541 -0.06(-0.12%)
Dec 19, 2013 49.23 49.81 49.04 49.17 684,017 -0.23(-0.46%)
Dec 18, 2013 49.29 49.79 48.60 49.40 657,037 +0.21(+0.43%)
Dec 17, 2013 49.70 49.70 48.89 49.19 541,648 -0.39(-0.79%)
Dec 16, 2013 49.61 49.92 49.34 49.58 383,899 +0.26(+0.53%)
Dec 13, 2013 49.20 49.62 49.13 49.32 279,448 +0.15(+0.30%)
Dec 12, 2013 48.61 49.50 48.50 49.17 469,532 +0.29(+0.59%)
Dec 11, 2013 50.23 50.38 48.78 48.88 379,277 -1.38(-2.75%)
Dec 10, 2013 51.05 51.34 50.25 50.27 348,504 -0.93(-1.82%)
Dec 09, 2013 50.89 51.57 50.89 51.20 621,854 +0.32(+0.63%)
Dec 06, 2013 50.63 51.18 50.63 50.88 801,482 +0.32(+0.63%)
Dec 05, 2013 49.77 50.59 49.70 50.56 418,555 +0.77(+1.55%)
Dec 04, 2013 49.09 50.10 49.09 49.79 342,664 +0.57(+1.15%)
Dec 03, 2013 49.04 50.06 48.75 49.23 551,519 -0.09(-0.18%)
Dec 02, 2013 49.37 49.82 48.95 49.32 401,567 -0.07(-0.15%)
Nov 29, 2013 49.51 49.80 49.36 49.39 639,874 +0.09(+0.18%)
Nov 27, 2013 49.68 49.88 49.07 49.30 392,523 -0.24(-0.48%)
Nov 26, 2013 50.01 50.31 49.47 49.54 446,513 -0.62(-1.24%)
Nov 25, 2013 50.29 50.44 49.83 50.16 453,248 -0.07(-0.13%)
Nov 22, 2013 50.51 50.71 49.93 50.23 241,508 -0.39(-0.76%)
Nov 21, 2013 50.56 51.08 50.46 50.61 275,161 +0.00(+0.00%)
Nov 20, 2013 50.99 51.19 50.37 50.61 271,468 -0.23(-0.45%)
Nov 19, 2013 50.64 51.19 50.46 50.84 394,205 +0.29(+0.57%)
Nov 18, 2013 50.47 50.85 50.15 50.56 276,815 +0.19(+0.37%)
Nov 15, 2013 50.03 50.38 49.77 50.37 254,828 +0.52(+1.04%)
Nov 14, 2013 49.81 50.15 49.38 49.85 215,603 +0.16(+0.31%)
Nov 13, 2013 49.09 49.97 48.91 49.70 312,003 +0.16(+0.31%)
Nov 12, 2013 49.34 49.63 49.15 49.54 448,079 -0.29(-0.58%)
Nov 11, 2013 49.99 50.12 49.66 49.83 181,150 -0.34(-0.69%)
Nov 08, 2013 49.20 50.37 49.20 50.17 230,039 +0.83(+1.68%)
Nov 07, 2013 50.33 50.42 49.26 49.34 272,060 -0.97(-1.94%)
Nov 06, 2013 50.17 50.42 49.71 50.32 351,283 +0.56(+1.12%)
Nov 05, 2013 49.76 50.12 49.44 49.76 369,103 -0.24(-0.48%)
Nov 04, 2013 49.22 50.04 48.72 50.00 540,946 +1.06(+2.18%)
Nov 01, 2013 48.62 49.13 48.43 48.93 387,617 +0.33(+0.67%)
Oct 31, 2013 48.80 49.24 48.59 48.61 400,109 -0.20(-0.40%)
Oct 30, 2013 49.03 49.43 48.17 48.80 808,774 -0.75(-1.50%)
Oct 29, 2013 49.03 49.55 47.03 49.55 904,475 +0.08(+0.17%)
Oct 28, 2013 49.72 49.88 48.94 49.47 390,990 -0.48(-0.97%)
Oct 25, 2013 50.00 50.18 49.64 49.95 385,617 -0.03(-0.07%)
Oct 24, 2013 50.23 50.29 49.94 49.98 297,247 -0.07(-0.15%)
Oct 23, 2013 49.86 50.18 49.61 50.06 344,728 -0.20(-0.41%)
Oct 22, 2013 49.76 50.55 49.70 50.26 501,480 +0.73(+1.47%)
Oct 21, 2013 49.50 49.69 49.14 49.53 237,760 +0.17(+0.35%)
Oct 18, 2013 49.43 49.61 49.04 49.36 382,137 +0.03(+0.07%)
Oct 17, 2013 48.87 49.48 48.87 49.33 256,895 +0.42(+0.85%)
Oct 16, 2013 48.75 49.26 48.50 48.91 343,732 +0.46(+0.94%)
Oct 15, 2013 47.96 48.73 47.80 48.45 555,168 +0.38(+0.80%)
Oct 14, 2013 47.47 48.27 47.46 48.07 583,400 -0.10(-0.20%)
Oct 11, 2013 48.28 48.48 47.68 48.17 508,992 -0.10(-0.20%)
Oct 10, 2013 48.36 48.57 48.01 48.27 287,187 +0.40(+0.84%)
Oct 09, 2013 48.23 48.23 47.70 47.87 473,313 -0.16(-0.32%)
Oct 08, 2013 48.22 48.72 48.01 48.02 399,003 -0.21(-0.44%)
Oct 07, 2013 48.03 48.75 47.92 48.23 283,789 -0.51(-1.04%)
Oct 04, 2013 48.63 49.03 48.45 48.74 330,993 +0.05(+0.10%)
Oct 03, 2013 48.83 49.35 48.55 48.69 400,959 -0.40(-0.82%)
Oct 02, 2013 48.47 49.26 48.41 49.09 601,530 +0.34(+0.70%)
Oct 01, 2013 47.54 49.04 47.38 48.75 736,186 +1.28(+2.70%)
Sep 30, 2013 46.62 47.61 46.29 47.47 246,512 +0.16(+0.35%)
Sep 27, 2013 47.28 47.43 46.82 47.30 204,514 -0.53(-1.11%)
Sep 26, 2013 47.61 48.11 47.25 47.83 257,779 +0.42(+0.88%)
Sep 25, 2013 47.71 47.90 47.32 47.42 323,907 -0.08(-0.17%)
Sep 24, 2013 47.43 47.96 47.23 47.50 289,517 +0.20(+0.43%)
Sep 23, 2013 47.38 47.58 46.97 47.29 487,470 -0.15(-0.31%)
Sep 20, 2013 48.54 48.54 47.10 47.44 1,356,683 -1.02(-2.11%)
Sep 19, 2013 49.01 49.02 47.89 48.46 457,438 -0.20(-0.40%)
Sep 18, 2013 48.16 48.71 47.81 48.66 740,738 +0.50(+1.03%)
Sep 17, 2013 47.41 48.35 47.41 48.16 407,505 +0.85(+1.80%)
Sep 16, 2013 47.32 48.19 47.24 47.31 626,732 +1.00(+2.15%)
Sep 13, 2013 46.49 46.82 46.17 46.31 235,004 -0.02(-0.05%)
Sep 12, 2013 46.69 46.69 45.96 46.34 261,603 -0.54(-1.15%)
Sep 11, 2013 46.27 46.93 45.65 46.88 250,433 +0.49(+1.06%)
Sep 10, 2013 46.22 46.82 46.00 46.39 308,868 +0.60(+1.30%)
Sep 09, 2013 45.24 46.08 45.24 45.79 229,089 +0.80(+1.78%)
Sep 06, 2013 45.20 45.40 44.68 44.99 213,347 +0.02(+0.04%)
Sep 05, 2013 44.81 45.23 44.62 44.98 395,825 -0.01(-0.02%)
Sep 04, 2013 44.05 45.13 43.91 44.98 436,411 +0.94(+2.13%)
Sep 03, 2013 44.14 45.39 43.67 44.04 533,160 +0.12(+0.28%)
Aug 30, 2013 44.41 44.74 43.33 43.92 280,609 -0.49(-1.10%)
Aug 29, 2013 44.35 44.65 43.82 44.41 366,903 +0.05(+0.11%)
Aug 28, 2013 44.78 45.06 44.22 44.36 270,048 -0.47(-1.06%)
Aug 27, 2013 45.43 45.67 44.66 44.84 330,222 -1.07(-2.33%)
Aug 26, 2013 46.01 46.40 45.63 45.91 220,574 +0.08(+0.18%)
Aug 23, 2013 45.47 46.01 45.32 45.82 251,324 +0.48(+1.06%)
Aug 22, 2013 44.76 46.38 44.76 45.34 245,617 +0.65(+1.46%)
Aug 21, 2013 44.86 45.29 44.51 44.69 281,388 -0.26(-0.58%)
Aug 20, 2013 44.43 45.68 44.43 44.95 362,171 +0.45(+1.01%)
Aug 19, 2013 44.67 45.16 44.45 44.50 343,976 -0.42(-0.94%)
Aug 16, 2013 44.77 45.15 44.57 44.93 467,475 -0.06(-0.13%)
Aug 15, 2013 44.32 45.22 44.19 44.98 418,419 -0.04(-0.09%)
Aug 14, 2013 45.08 45.45 44.73 45.02 232,022 +0.07(+0.14%)
Aug 13, 2013 45.08 45.08 44.75 44.96 224,481 -0.15(-0.32%)
Aug 12, 2013 44.56 45.38 44.50 45.11 338,665 +0.22(+0.49%)
Aug 09, 2013 43.82 45.07 43.82 44.89 589,557 +0.88(+2.00%)
Aug 08, 2013 43.88 44.78 43.60 44.01 485,526 +0.43(+0.99%)
Aug 07, 2013 43.54 44.10 43.15 43.58 470,711 -0.14(-0.32%)
Aug 06, 2013 43.62 43.86 43.50 43.71 540,835 -0.07(-0.15%)
Aug 05, 2013 43.79 44.25 43.67 43.78 341,594 -0.07(-0.15%)
Aug 02, 2013 43.55 44.34 43.19 43.84 348,943 +0.23(+0.52%)
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.