Skip to main content

Carpenter Technology Corp (NY: CRS )

70.25 +0.06 (+0.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
Aug 01, 2017 35.22 35.50 34.73 34.77 734,018 -0.43(-1.21%)
Jul 31, 2017 35.74 35.99 35.17 35.20 534,844 -0.17(-0.47%)
Jul 28, 2017 34.91 35.95 34.61 35.36 854,260 +0.43(+1.22%)
Jul 27, 2017 35.69 36.03 33.22 34.94 657,401 +1.38(+4.10%)
Jul 26, 2017 34.03 34.28 33.15 33.56 553,655 -0.37(-1.08%)
Jul 25, 2017 33.81 34.18 33.34 33.93 502,364 +0.98(+2.96%)
Jul 24, 2017 32.87 33.86 32.55 32.95 353,165 +0.09(+0.27%)
Jul 21, 2017 33.90 34.26 32.68 32.87 334,555 -0.57(-1.72%)
Jul 20, 2017 33.30 33.79 33.00 33.44 523,623 -0.07(-0.21%)
Jul 19, 2017 33.07 33.77 32.78 33.51 409,766 +0.52(+1.58%)
Jul 18, 2017 34.10 34.23 32.85 32.99 526,618 -1.29(-3.76%)
Jul 17, 2017 32.87 34.76 32.87 34.28 565,667 +1.63(+4.99%)
Jul 14, 2017 32.93 33.04 32.64 32.65 239,877 -0.22(-0.66%)
Jul 13, 2017 32.85 33.00 32.14 32.87 396,019 +0.08(+0.24%)
Jul 12, 2017 33.51 33.87 32.77 32.79 317,587 -0.30(-0.89%)
Jul 11, 2017 32.84 33.54 32.46 33.08 471,995 +0.44(+1.33%)
Jul 10, 2017 32.02 33.08 31.84 32.65 365,821 +0.28(+0.86%)
Jul 07, 2017 32.13 32.46 31.51 32.37 207,337 +0.19(+0.60%)
Jul 06, 2017 32.08 32.78 31.81 32.18 259,496 -0.23(-0.70%)
Jul 05, 2017 33.27 33.27 32.33 32.40 323,133 -0.86(-2.59%)
Jul 03, 2017 32.84 33.57 32.79 33.27 209,540 +0.68(+2.08%)
Jun 30, 2017 32.44 33.06 32.44 32.59 249,733 +0.26(+0.81%)
Jun 29, 2017 32.73 32.93 32.01 32.33 271,819 -0.04(-0.13%)
Jun 28, 2017 32.23 32.73 31.65 32.37 384,730 +1.12(+3.59%)
Jun 27, 2017 32.28 32.60 31.25 31.25 337,014 -0.91(-2.82%)
Jun 26, 2017 32.29 32.49 31.59 32.15 218,918 +0.09(+0.27%)
Jun 23, 2017 31.97 32.33 31.48 32.06 362,204 +0.42(+1.32%)
Jun 22, 2017 31.25 31.91 31.02 31.65 179,185 +0.58(+1.88%)
Jun 21, 2017 31.59 31.88 30.98 31.06 255,014 -0.29(-0.92%)
Jun 20, 2017 31.65 31.93 31.16 31.35 290,772 -0.57(-1.77%)
Jun 19, 2017 31.75 32.23 31.40 31.92 360,460 +0.57(+1.83%)
Jun 16, 2017 31.13 31.75 30.48 31.34 763,862 -0.67(-2.09%)
Jun 15, 2017 32.85 33.14 31.75 32.01 292,703 -1.56(-4.64%)
Jun 14, 2017 34.32 34.32 33.13 33.57 259,347 -0.69(-2.01%)
Jun 13, 2017 34.47 34.78 34.11 34.26 272,680 +0.08(+0.23%)
Jun 12, 2017 33.60 34.82 33.59 34.18 259,516 +0.61(+1.82%)
Jun 09, 2017 33.77 33.95 33.08 33.57 471,975 -0.17(-0.49%)
Jun 08, 2017 32.15 33.89 31.84 33.74 546,166 +1.70(+5.30%)
Jun 07, 2017 33.03 33.08 32.01 32.04 265,292 -0.94(-2.85%)
Jun 06, 2017 32.98 33.16 32.42 32.98 194,497 -0.17(-0.53%)
Jun 05, 2017 32.60 33.47 32.41 33.15 256,014 +0.70(+2.15%)
Jun 02, 2017 32.55 33.09 32.31 32.46 235,676 -0.15(-0.45%)
Jun 01, 2017 31.86 32.60 31.51 32.60 210,185 +0.85(+2.69%)
May 31, 2017 32.11 32.12 30.90 31.75 262,970 -0.39(-1.22%)
May 30, 2017 31.63 32.25 31.41 32.14 164,919 +0.36(+1.12%)
May 26, 2017 32.08 32.08 31.41 31.79 221,237 -0.09(-0.27%)
May 25, 2017 31.99 32.46 31.71 31.87 209,478 +0.05(+0.16%)
May 24, 2017 32.19 32.76 31.79 31.82 288,075 -0.38(-1.19%)
May 23, 2017 31.38 32.44 31.12 32.20 247,668 +0.93(+2.98%)
May 22, 2017 31.41 31.63 30.93 31.27 289,782 +0.16(+0.50%)
May 19, 2017 30.92 31.60 30.71 31.12 307,160 +0.48(+1.56%)
May 18, 2017 30.69 31.02 30.43 30.64 291,062 -0.39(-1.26%)
May 17, 2017 32.02 31.78 30.78 31.03 353,313 -0.99(-3.10%)
May 16, 2017 32.08 32.21 31.54 32.02 246,022 +0.36(+1.13%)
May 15, 2017 31.94 31.94 31.09 31.66 275,175 +0.81(+2.62%)
May 12, 2017 30.72 31.28 30.58 30.85 206,292 -0.36(-1.14%)
May 11, 2017 31.98 31.98 31.16 31.21 232,815 -0.71(-2.24%)
May 10, 2017 32.47 32.47 31.75 31.92 269,669 +0.11(+0.36%)
May 09, 2017 32.19 32.59 31.61 31.81 260,572 -0.30(-0.95%)
May 08, 2017 32.09 32.52 31.74 32.12 217,121 -0.30(-0.94%)
May 05, 2017 32.54 32.91 32.08 32.42 316,805 +0.06(+0.19%)
May 04, 2017 32.59 32.59 31.74 32.36 394,538 -0.34(-1.04%)
May 03, 2017 33.81 34.16 32.41 32.70 397,848 -1.58(-4.60%)
May 02, 2017 34.89 35.44 34.09 34.28 328,313 -0.87(-2.48%)
May 01, 2017 35.69 35.74 34.68 35.15 283,813 -0.20(-0.57%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
Apr 03, 2017 32.67 32.81 31.46 32.04 307,322 -0.29(-0.88%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
Mar 01, 2017 36.17 36.88 36.06 36.40 409,244 +1.25(+3.55%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
Feb 01, 2017 34.92 35.75 33.81 34.72 618,859 +0.18(+0.52%)
Jan 31, 2017 34.46 34.71 33.55 34.54 354,179 +0.26(+0.76%)
Jan 30, 2017 34.01 34.31 33.32 34.28 319,013 -0.22(-0.63%)
Jan 27, 2017 35.02 35.28 34.43 34.50 387,421 -0.39(-1.11%)
Jan 26, 2017 34.91 35.78 34.52 34.89 300,278 -0.35(-1.00%)
Jan 25, 2017 34.76 35.35 34.31 35.24 330,965 +0.54(+1.57%)
Jan 24, 2017 33.35 35.04 33.26 34.70 559,254 +1.95(+5.96%)
Jan 23, 2017 32.95 33.22 32.34 32.75 256,493 -0.04(-0.13%)
Jan 20, 2017 32.73 33.30 32.62 32.79 330,217 +0.03(+0.08%)
Jan 19, 2017 33.07 33.36 31.96 32.76 292,797 -0.60(-1.79%)
Jan 18, 2017 32.71 33.64 32.51 33.36 614,055 +0.69(+2.11%)
Jan 17, 2017 33.03 33.43 32.48 32.67 273,152 -0.52(-1.56%)
Jan 13, 2017 33.19 33.19 33.19 0 +0.21(+0.63%)
Jan 12, 2017 33.55 33.57 32.42 32.98 350,227 -0.86(-2.55%)
Jan 11, 2017 32.68 33.86 32.42 33.84 580,204 +1.12(+3.43%)
Jan 10, 2017 31.82 32.73 31.77 32.72 654,041 +1.26(+4.01%)
Jan 09, 2017 32.01 32.09 31.27 31.46 429,570 -0.48(-1.51%)
Jan 06, 2017 32.44 32.71 31.94 31.94 342,775 -0.67(-2.06%)
Jan 05, 2017 32.81 33.36 32.31 32.62 272,760 -0.36(-1.10%)
Jan 04, 2017 31.72 33.03 31.72 32.98 297,966 +1.43(+4.54%)
Jan 03, 2017 31.78 32.44 31.09 31.55 331,550 +0.33(+1.05%)
Dec 30, 2016 31.22 31.22 31.22 0 -0.60(-1.87%)
Dec 29, 2016 32.10 32.31 31.13 31.81 244,965 -0.15(-0.46%)
Dec 28, 2016 32.77 33.03 31.85 31.96 212,927 -0.57(-1.75%)
Dec 27, 2016 32.31 32.75 32.31 32.53 152,788 +0.41(+1.26%)
Dec 23, 2016 32.12 32.12 32.12 0 -0.16(-0.48%)
Dec 22, 2016 32.97 33.41 32.15 32.28 252,113 -0.97(-2.91%)
Dec 21, 2016 33.19 33.48 32.63 33.25 210,340 +0.01(+0.03%)
Dec 20, 2016 32.59 33.29 32.59 33.24 237,518 +0.63(+1.93%)
Dec 19, 2016 32.46 32.79 32.10 32.61 261,555 -0.08(-0.24%)
Dec 16, 2016 33.40 34.05 32.44 32.69 933,259 -0.81(-2.42%)
Dec 15, 2016 32.36 33.68 32.06 33.50 341,723 +0.66(+2.00%)
Dec 14, 2016 33.89 34.06 32.83 32.84 354,590 -1.16(-3.40%)
Dec 13, 2016 34.14 34.57 33.07 34.00 500,935 +0.01(+0.03%)
Dec 12, 2016 34.40 34.83 33.93 33.99 471,793 -0.29(-0.86%)
Dec 09, 2016 33.77 34.61 33.55 34.28 564,972 +0.41(+1.20%)
Dec 08, 2016 32.33 34.24 32.06 33.88 957,182 +1.91(+5.97%)
Dec 07, 2016 31.31 32.37 31.27 31.97 738,011 +1.02(+3.29%)
Dec 06, 2016 29.57 30.97 29.57 30.95 800,226 +0.79(+2.63%)
Dec 05, 2016 30.37 31.03 29.84 30.16 748,932 +0.40(+1.33%)
Dec 02, 2016 30.16 30.49 29.62 29.76 725,086 -0.82(-2.68%)
Dec 01, 2016 30.97 31.11 30.37 30.58 562,446 -0.29(-0.95%)
Nov 30, 2016 31.07 31.43 30.55 30.87 366,266 +0.14(+0.45%)
Nov 29, 2016 30.93 31.67 30.65 30.74 415,340 -1.33(-4.15%)
Nov 28, 2016 33.11 33.13 31.99 32.06 362,059 -0.99(-3.00%)
Nov 25, 2016 33.01 33.32 32.38 33.06 131,714 +0.09(+0.26%)
Nov 23, 2016 32.97 32.97 32.97 0 +0.25(+0.76%)
Nov 22, 2016 32.56 32.80 32.10 32.72 547,201 +0.82(+2.57%)
Nov 21, 2016 31.54 32.10 30.95 31.90 349,495 +0.83(+2.67%)
Nov 18, 2016 31.18 31.44 30.87 31.07 448,843 +0.01(+0.03%)
Nov 17, 2016 31.89 31.89 31.05 31.06 472,526 -0.52(-1.64%)
Nov 16, 2016 31.87 32.38 31.33 31.58 508,191 -0.85(-2.61%)
Nov 15, 2016 32.39 32.50 31.53 32.43 614,196 -0.27(-0.82%)
Nov 14, 2016 33.11 33.48 32.14 32.69 651,037 +0.68(+2.13%)
Nov 11, 2016 31.38 32.14 30.94 32.01 638,996 +0.78(+2.49%)
Nov 10, 2016 31.68 32.14 31.22 31.24 617,389 +0.52(+1.69%)
Nov 09, 2016 28.93 31.04 28.93 30.72 683,928 +2.36(+8.31%)
Nov 08, 2016 27.90 28.56 27.36 28.36 288,114 +0.24(+0.86%)
Nov 07, 2016 27.75 28.66 27.43 28.12 549,657 +0.72(+2.61%)
Nov 04, 2016 26.89 27.90 26.73 27.40 379,704 +0.41(+1.50%)
Nov 03, 2016 27.06 27.36 26.67 27.00 475,057 +0.03(+0.10%)
Nov 02, 2016 26.77 27.25 26.69 26.97 649,065 -0.09(-0.32%)
Nov 01, 2016 27.53 27.83 26.60 27.06 1,013,110 -0.22(-0.82%)
Oct 31, 2016 27.32 27.56 26.95 27.28 905,665 -0.10(-0.35%)
Oct 28, 2016 27.34 27.48 26.58 27.38 1,371,320 +0.07(+0.25%)
Oct 27, 2016 31.00 31.07 26.21 27.31 2,249,941 -5.88(-17.71%)
Oct 26, 2016 33.13 34.01 33.11 33.19 473,256 -0.10(-0.31%)
Oct 25, 2016 34.09 35.11 33.12 33.29 351,208 -0.49(-1.46%)
Oct 24, 2016 35.02 35.02 33.76 33.78 301,960 +0.06(+0.18%)
Oct 21, 2016 33.07 34.02 33.03 33.72 198,765 +0.12(+0.36%)
Oct 20, 2016 33.39 33.94 32.92 33.60 284,404 -0.09(-0.28%)
Oct 19, 2016 33.26 34.00 33.05 33.70 172,737 +0.66(+2.00%)
Oct 18, 2016 33.70 33.70 32.65 33.03 186,317 +0.09(+0.26%)
Oct 17, 2016 32.82 33.49 32.66 32.95 207,312 +0.34(+1.03%)
Oct 14, 2016 33.15 33.42 32.46 32.61 227,092 -0.21(-0.65%)
Oct 13, 2016 33.08 33.27 32.33 32.83 378,129 -1.07(-3.17%)
Oct 12, 2016 34.12 34.48 33.84 33.90 464,203 -0.28(-0.83%)
Oct 11, 2016 35.01 35.01 33.88 34.18 422,163 -1.19(-3.35%)
Oct 10, 2016 35.86 36.32 35.34 35.37 223,900 +0.14(+0.39%)
Oct 07, 2016 35.81 36.02 34.61 35.23 417,325 -0.25(-0.70%)
Oct 06, 2016 34.87 35.71 34.85 35.48 437,993 +0.31(+0.88%)
Oct 05, 2016 34.73 35.54 34.41 35.17 372,204 +0.82(+2.40%)
Oct 04, 2016 34.84 35.16 34.30 34.35 282,302 -0.52(-1.50%)
Oct 03, 2016 35.47 35.49 34.57 34.87 333,133 -0.58(-1.62%)
Sep 30, 2016 35.52 35.82 34.87 35.45 490,119 +0.33(+0.93%)
Sep 29, 2016 35.95 36.20 34.91 35.12 308,732 -0.95(-2.64%)
Sep 28, 2016 35.14 36.30 34.97 36.08 487,246 +1.46(+4.22%)
Sep 27, 2016 33.45 34.63 33.14 34.61 344,069 +0.65(+1.92%)
Sep 26, 2016 33.85 34.31 33.71 33.96 376,646 -0.03(-0.10%)
Sep 23, 2016 33.97 34.61 33.82 34.00 409,562 -0.04(-0.13%)
Sep 22, 2016 34.15 34.76 33.59 34.04 748,117 +0.83(+2.51%)
Sep 21, 2016 32.28 33.24 32.19 33.21 523,804 +1.33(+4.18%)
Sep 20, 2016 32.06 32.35 31.57 31.87 346,789 -0.01(-0.03%)
Sep 19, 2016 31.50 32.39 31.23 31.88 376,178 +1.03(+3.34%)
Sep 16, 2016 30.73 30.98 30.14 30.85 610,993 +0.28(+0.93%)
Sep 15, 2016 30.30 30.80 29.82 30.57 265,781 +0.24(+0.79%)
Sep 14, 2016 29.98 30.53 29.79 30.33 281,115 +0.38(+1.26%)
Sep 13, 2016 30.71 30.92 29.40 29.95 517,901 -1.52(-4.83%)
Sep 12, 2016 30.02 31.51 29.55 31.47 331,335 +0.84(+2.75%)
Sep 09, 2016 32.05 32.84 30.62 30.63 371,964 -1.85(-5.69%)
Sep 08, 2016 32.96 32.96 32.23 32.48 227,274 -0.44(-1.33%)
Sep 07, 2016 32.14 32.96 31.96 32.91 373,220 +0.56(+1.73%)
Sep 06, 2016 31.79 32.42 31.33 32.35 299,342 +0.84(+2.67%)
Sep 02, 2016 31.54 31.51 31.51 31.51 322,418 +0.46(+1.47%)
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.