Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.60 31.10 29.06 30.63 515,900 +1.20(+4.08%)
Jan 28, 2005 29.88 29.88 29.17 29.43 242,600 -0.15(-0.52%)
Jan 27, 2005 28.96 29.70 28.59 29.58 333,300 +0.79(+2.76%)
Jan 26, 2005 28.62 28.88 27.86 28.79 428,100 +0.60(+2.13%)
Jan 25, 2005 28.12 28.64 27.90 28.19 419,000 +0.86(+3.17%)
Jan 24, 2005 27.50 27.99 27.25 27.33 350,100 +0.02(+0.05%)
Jan 21, 2005 28.02 28.25 27.10 27.31 717,600 -0.02(-0.05%)
Jan 20, 2005 26.79 27.56 26.73 27.33 752,400 +0.54(+2.00%)
Jan 19, 2005 26.88 26.98 26.54 26.79 217,800 -0.21(-0.78%)
Jan 18, 2005 27.25 27.25 26.52 27.00 277,300 -0.25(-0.92%)
Jan 14, 2005 26.79 27.52 26.50 27.25 239,400 +0.80(+3.04%)
Jan 13, 2005 26.14 26.86 25.75 26.45 283,700 +0.18(+0.70%)
Jan 12, 2005 25.77 26.34 24.83 26.26 400,700 +0.59(+2.28%)
Jan 11, 2005 26.92 26.92 25.61 25.67 380,500 -1.24(-4.59%)
Jan 10, 2005 27.00 27.50 26.77 26.91 169,400 +0.11(+0.41%)
Jan 07, 2005 27.08 27.38 26.40 26.80 215,600 -0.28(-1.03%)
Jan 06, 2005 26.73 27.60 26.73 27.08 284,200 +0.58(+2.17%)
Jan 05, 2005 27.20 27.52 26.42 26.50 182,300 -0.54(-2.01%)
Jan 04, 2005 27.84 28.24 26.91 27.05 262,100 -0.79(-2.84%)
Jan 03, 2005 29.75 29.75 27.77 27.84 266,900 -1.39(-4.76%)
Dec 31, 2004 28.17 29.75 28.15 29.23 218,700 +1.06(+3.74%)
Dec 30, 2004 29.24 29.35 27.81 28.17 324,900 -1.82(-6.07%)
Dec 29, 2004 30.02 30.14 29.75 30.00 142,500 -0.08(-0.27%)
Dec 28, 2004 29.25 30.23 29.25 30.08 129,000 +0.78(+2.65%)
Dec 27, 2004 29.67 29.83 29.09 29.30 136,700 -0.20(-0.68%)
Dec 23, 2004 29.77 29.92 29.50 29.50 83,200 -0.10(-0.34%)
Dec 22, 2004 30.90 30.90 29.17 29.60 280,400 -1.31(-4.22%)
Dec 21, 2004 29.80 30.95 29.77 30.91 312,800 +1.18(+3.97%)
Dec 20, 2004 29.70 30.08 29.40 29.73 226,500 +0.15(+0.51%)
Dec 17, 2004 29.50 29.60 29.22 29.58 194,100 +0.08(+0.25%)
Dec 16, 2004 29.45 29.84 29.24 29.50 246,800 +0.11(+0.39%)
Dec 15, 2004 28.67 29.40 28.43 29.39 137,600 +0.85(+3.00%)
Dec 14, 2004 28.67 28.74 28.23 28.53 290,600 -0.04(-0.14%)
Dec 13, 2004 27.50 28.62 27.33 28.57 175,500 +1.05(+3.82%)
Dec 10, 2004 27.24 27.84 27.12 27.52 90,000 +0.32(+1.16%)
Dec 09, 2004 27.16 27.27 26.67 27.20 154,200 +0.05(+0.20%)
Dec 08, 2004 26.45 27.23 26.25 27.15 220,600 +0.12(+0.46%)
Dec 07, 2004 28.45 28.45 26.95 27.02 225,500 -1.43(-5.03%)
Dec 06, 2004 28.58 28.85 28.14 28.45 185,700 -0.59(-2.05%)
Dec 03, 2004 28.42 29.24 28.16 29.05 131,800 +0.65(+2.31%)
Dec 02, 2004 29.73 29.73 27.39 28.39 275,600 -1.33(-4.47%)
Dec 01, 2004 29.22 29.84 29.15 29.73 214,700 +0.50(+1.71%)
Nov 30, 2004 29.58 29.75 29.17 29.23 202,300 -0.35(-1.20%)
Nov 29, 2004 29.49 29.88 29.11 29.58 193,400 +0.28(+0.97%)
Nov 26, 2004 28.75 29.45 28.75 29.30 113,100 +0.85(+3.01%)
Nov 24, 2004 28.45 28.75 28.34 28.44 95,500 +0.07(+0.25%)
Nov 23, 2004 28.65 28.65 27.68 28.37 306,400 -0.33(-1.15%)
Nov 22, 2004 27.58 28.71 27.42 28.70 272,000 +1.15(+4.17%)
Nov 19, 2004 27.50 27.85 27.30 27.55 164,300 -0.34(-1.20%)
Nov 18, 2004 28.08 28.08 27.38 27.89 242,800 +0.09(+0.31%)
Nov 17, 2004 27.09 28.12 27.09 27.80 234,100 +1.03(+3.85%)
Nov 16, 2004 27.79 27.79 26.76 26.77 261,500 -1.03(-3.69%)
Nov 15, 2004 27.99 28.14 27.50 27.80 278,900 -0.03(-0.11%)
Nov 12, 2004 27.40 28.00 27.28 27.83 268,100 +0.49(+1.77%)
Nov 11, 2004 27.23 27.39 26.73 27.34 176,700 +0.17(+0.61%)
Nov 10, 2004 26.74 27.25 26.61 27.17 253,900 +0.67(+2.55%)
Nov 09, 2004 26.21 26.64 26.08 26.50 190,900 +0.36(+1.38%)
Nov 08, 2004 25.66 26.43 25.41 26.14 227,300 +0.61(+2.41%)
Nov 05, 2004 25.84 26.07 25.17 25.52 244,100 -0.36(-1.39%)
Nov 04, 2004 25.32 25.95 24.95 25.89 260,400 +0.57(+2.23%)
Nov 03, 2004 24.85 25.48 24.65 25.32 305,400 +1.17(+4.84%)
Nov 02, 2004 24.00 24.72 23.75 24.15 313,800 +0.59(+2.50%)
Nov 01, 2004 23.98 23.98 23.17 23.56 387,100 -0.17(-0.72%)
Oct 29, 2004 23.75 24.30 23.60 23.73 328,800 -0.02(-0.06%)
Oct 28, 2004 25.00 25.00 23.51 23.75 494,100 -1.25(-5.02%)
Oct 27, 2004 24.50 25.35 24.50 25.00 475,500 +0.70(+2.88%)
Oct 26, 2004 23.38 24.43 23.04 24.30 432,700 +0.92(+3.96%)
Oct 25, 2004 21.62 24.79 21.62 23.38 971,000 +3.05(+15.03%)
Oct 22, 2004 20.76 20.98 20.27 20.32 278,400 -0.39(-1.88%)
Oct 21, 2004 20.10 20.83 19.50 20.71 167,700 +0.72(+3.60%)
Oct 20, 2004 19.45 20.88 19.17 19.99 602,800 +0.54(+2.75%)
Oct 19, 2004 21.03 21.30 19.29 19.45 615,100 -1.40(-6.71%)
Oct 18, 2004 20.00 21.01 20.00 20.86 303,800 +0.23(+1.12%)
Oct 15, 2004 20.59 20.87 20.41 20.62 279,300 +0.02(+0.12%)
Oct 14, 2004 20.80 20.90 19.45 20.60 554,600 -0.32(-1.55%)
Oct 13, 2004 23.70 23.70 20.75 20.92 620,100 -3.21(-13.28%)
Oct 12, 2004 24.80 24.80 24.04 24.13 107,500 -0.68(-2.72%)
Oct 11, 2004 25.08 25.24 24.55 24.80 170,400 -0.06(-0.22%)
Oct 08, 2004 24.75 25.39 24.50 24.86 162,000 -0.23(-0.94%)
Oct 07, 2004 26.25 26.26 25.07 25.09 199,500 -1.16(-4.40%)
Oct 06, 2004 25.75 26.36 25.75 26.25 128,100 +0.60(+2.34%)
Oct 05, 2004 26.00 26.23 25.49 25.65 227,000 -0.15(-0.56%)
Oct 04, 2004 25.00 25.98 25.00 25.80 290,500 +0.95(+3.80%)
Oct 01, 2004 24.44 24.85 24.20 24.85 326,600 +0.98(+4.11%)
Sep 30, 2004 23.27 23.91 23.24 23.87 217,700 +0.67(+2.87%)
Sep 29, 2004 23.39 23.39 22.75 23.20 202,400 -0.12(-0.51%)
Sep 28, 2004 22.39 23.39 22.36 23.33 204,400 +1.03(+4.60%)
Sep 27, 2004 22.67 22.73 21.88 22.30 207,300 -0.44(-1.91%)
Sep 24, 2004 22.42 22.80 22.36 22.74 95,500 +0.29(+1.27%)
Sep 23, 2004 22.73 22.88 22.25 22.45 146,200 -0.33(-1.45%)
Sep 22, 2004 23.13 23.13 22.66 22.78 163,100 -0.35(-1.53%)
Sep 21, 2004 22.77 23.29 22.55 23.14 123,100 +0.41(+1.80%)
Sep 20, 2004 22.77 23.08 22.41 22.73 108,800 -0.05(-0.22%)
Sep 17, 2004 23.18 23.18 22.50 22.77 186,500 -0.21(-0.94%)
Sep 16, 2004 22.75 23.09 22.75 22.99 106,400 +0.32(+1.41%)
Sep 15, 2004 23.02 23.34 22.61 22.67 150,900 -0.35(-1.52%)
Sep 14, 2004 23.66 23.66 22.83 23.02 197,600 -0.61(-2.56%)
Sep 13, 2004 23.24 23.83 23.08 23.62 324,700 +0.64(+2.78%)
Sep 10, 2004 22.83 23.13 22.67 22.99 172,100 -0.09(-0.39%)
Sep 09, 2004 22.38 23.22 22.38 23.08 190,800 +0.83(+3.71%)
Sep 08, 2004 23.00 23.00 22.16 22.25 195,700 -0.75(-3.24%)
Sep 07, 2004 22.60 23.00 22.60 23.00 180,100 +0.52(+2.31%)
Sep 03, 2004 22.39 22.69 22.12 22.48 151,500 +0.08(+0.33%)
Sep 02, 2004 22.30 22.55 22.17 22.40 185,700 -0.01(-0.04%)
Sep 01, 2004 22.10 22.49 22.00 22.41 184,000 +0.26(+1.17%)
Aug 31, 2004 21.99 22.42 21.83 22.15 132,500 +0.16(+0.73%)
Aug 30, 2004 22.42 22.77 21.91 21.99 254,700 -0.54(-2.40%)
Aug 27, 2004 22.60 22.98 22.38 22.53 321,300 +0.15(+0.67%)
Aug 26, 2004 22.10 22.73 22.08 22.38 510,500 +0.50(+2.31%)
Aug 25, 2004 21.59 22.11 21.05 21.88 284,100 +0.37(+1.72%)
Aug 24, 2004 21.58 21.99 21.15 21.50 369,800 -0.08(-0.37%)
Aug 23, 2004 21.30 22.50 21.30 21.58 611,000 +0.23(+1.10%)
Aug 20, 2004 21.33 21.50 20.92 21.35 409,700 +0.02(+0.09%)
Aug 19, 2004 20.62 21.43 20.60 21.33 497,500 +0.78(+3.80%)
Aug 18, 2004 20.19 20.58 19.97 20.55 356,000 +0.36(+1.81%)
Aug 17, 2004 20.33 20.42 19.93 20.18 257,500 +0.32(+1.61%)
Aug 16, 2004 19.09 19.98 19.09 19.86 297,800 +0.85(+4.47%)
Aug 13, 2004 18.92 19.35 18.85 19.01 195,400 +0.30(+1.60%)
Aug 12, 2004 19.40 19.52 18.58 18.71 169,100 -0.68(-3.53%)
Aug 11, 2004 19.40 19.75 19.03 19.40 290,800 +0.00(+0.03%)
Aug 10, 2004 19.42 19.46 19.14 19.39 283,000 +0.02(+0.10%)
Aug 09, 2004 19.33 19.75 19.01 19.38 283,300 +0.02(+0.13%)
Aug 06, 2004 19.80 19.82 19.18 19.35 317,200 -0.45(-2.30%)
Aug 05, 2004 20.74 20.95 19.70 19.80 264,300 -0.74(-3.58%)
Aug 04, 2004 20.58 20.85 19.95 20.54 382,900 -0.23(-1.11%)
Aug 03, 2004 21.45 21.58 20.76 20.77 319,100 -0.40(-1.87%)
Aug 02, 2004 21.45 21.45 20.52 21.17 465,100 -0.33(-1.56%)
Jul 30, 2004 20.25 21.62 20.25 21.50 745,600 +1.09(+5.34%)
Jul 29, 2004 20.15 20.50 19.75 20.41 608,800 +0.33(+1.67%)
Jul 28, 2004 19.54 20.14 19.29 20.08 437,900 +0.55(+2.79%)
Jul 27, 2004 18.40 20.38 18.35 19.53 1,235,100 +1.05(+5.68%)
Jul 26, 2004 17.08 18.50 17.07 18.48 1,083,400 +2.13(+13.03%)
Jul 23, 2004 16.58 16.73 16.10 16.35 327,800 +0.22(+1.36%)
Jul 22, 2004 16.55 16.70 15.97 16.13 300,900 -0.57(-3.41%)
Jul 21, 2004 16.45 16.80 16.45 16.70 248,100 -0.08(-0.51%)
Jul 20, 2004 16.71 16.86 16.46 16.79 152,100 +0.07(+0.42%)
Jul 19, 2004 16.76 16.80 16.51 16.71 108,600 -0.10(-0.59%)
Jul 16, 2004 16.75 17.00 16.73 16.82 128,700 +0.03(+0.18%)
Jul 15, 2004 16.55 16.93 16.50 16.79 95,400 +0.24(+1.42%)
Jul 14, 2004 16.34 16.82 16.13 16.55 119,400 +0.22(+1.38%)
Jul 13, 2004 15.65 16.38 15.65 16.33 118,800 +0.68(+4.31%)
Jul 12, 2004 15.88 15.88 15.46 15.65 136,100 -0.23(-1.48%)
Jul 09, 2004 16.11 16.21 15.65 15.88 102,400 -0.19(-1.15%)
Jul 08, 2004 16.64 16.64 16.07 16.07 69,300 -0.61(-3.69%)
Jul 07, 2004 16.62 16.80 16.48 16.68 90,200 +0.06(+0.36%)
Jul 06, 2004 16.82 16.83 16.50 16.62 105,200 -0.20(-1.19%)
Jul 02, 2004 16.77 17.02 16.76 16.83 62,000 +0.00(+0.00%)
Jul 01, 2004 16.96 16.96 16.64 16.83 101,700 -0.20(-1.17%)
Jun 30, 2004 16.88 17.02 16.73 17.02 91,400 +0.15(+0.86%)
Jun 29, 2004 16.47 16.98 16.47 16.88 143,000 +0.36(+2.18%)
Jun 28, 2004 16.66 16.75 16.39 16.52 96,900 -0.23(-1.37%)
Jun 25, 2004 16.11 16.75 16.11 16.75 150,400 +0.67(+4.20%)
Jun 24, 2004 16.25 16.50 16.01 16.08 100,700 -0.35(-2.13%)
Jun 23, 2004 15.93 16.61 15.93 16.42 121,000 +0.40(+2.50%)
Jun 22, 2004 15.90 16.05 15.67 16.02 59,000 +0.06(+0.38%)
Jun 21, 2004 16.15 16.15 15.90 15.96 77,200 -0.15(-0.90%)
Jun 18, 2004 15.89 16.11 15.77 16.11 120,700 +0.22(+1.35%)
Jun 17, 2004 15.80 15.98 15.45 15.89 103,900 +0.09(+0.60%)
Jun 16, 2004 15.64 15.80 15.45 15.80 87,600 +0.24(+1.51%)
Jun 15, 2004 15.25 15.70 15.25 15.56 151,900 +0.50(+3.35%)
Jun 14, 2004 15.47 15.49 14.96 15.06 83,400 -0.48(-3.09%)
Jun 10, 2004 15.30 15.71 15.30 15.54 107,700 +0.22(+1.47%)
Jun 09, 2004 15.68 15.70 15.30 15.31 133,700 -0.44(-2.76%)
Jun 08, 2004 15.72 15.75 15.39 15.75 64,700 -0.05(-0.35%)
Jun 07, 2004 15.25 15.85 15.25 15.80 81,200 +0.67(+4.46%)
Jun 04, 2004 14.90 15.38 14.79 15.13 71,000 +0.41(+2.75%)
Jun 03, 2004 15.26 15.26 14.72 14.72 106,600 -0.54(-3.51%)
Jun 02, 2004 15.62 15.63 15.21 15.26 153,800 -0.49(-3.11%)
Jun 01, 2004 15.20 15.78 15.20 15.75 142,000 +0.54(+3.55%)
May 28, 2004 15.14 15.28 15.01 15.21 62,100 +0.02(+0.13%)
May 27, 2004 15.00 15.36 14.94 15.19 139,800 +0.19(+1.27%)
May 26, 2004 15.15 15.21 14.96 15.00 146,100 +0.03(+0.20%)
May 25, 2004 14.18 15.01 14.15 14.97 201,500 +0.71(+5.02%)
May 24, 2004 14.14 14.43 14.00 14.26 81,900 +0.08(+0.53%)
May 21, 2004 14.00 14.35 13.90 14.18 72,400 +0.30(+2.20%)
May 20, 2004 13.93 14.23 13.78 13.88 94,800 -0.08(-0.57%)
May 19, 2004 14.05 14.60 13.92 13.96 159,300 +0.14(+1.01%)
May 18, 2004 13.38 13.85 13.22 13.81 135,100 +0.56(+4.26%)
May 17, 2004 13.50 13.50 13.12 13.25 130,700 -0.24(-1.82%)
May 14, 2004 13.38 13.66 13.20 13.49 109,000 +0.09(+0.71%)
May 13, 2004 13.62 13.68 13.30 13.40 97,400 -0.30(-2.19%)
May 12, 2004 13.50 13.73 13.20 13.70 240,600 +0.24(+1.82%)
May 11, 2004 13.25 13.53 13.13 13.46 141,300 +0.52(+4.02%)
May 10, 2004 13.26 13.40 12.88 12.94 257,900 -0.26(-2.01%)
May 07, 2004 13.50 13.90 13.20 13.20 238,100 -0.30(-2.22%)
May 06, 2004 14.22 14.22 13.30 13.50 216,600 -0.88(-6.09%)
May 05, 2004 14.38 14.54 14.15 14.38 140,800 +0.00(+0.00%)
May 04, 2004 13.75 14.71 13.75 14.38 172,600 +0.69(+5.00%)
May 03, 2004 13.73 13.89 13.21 13.69 158,300 +0.04(+0.26%)
Apr 30, 2004 13.98 14.04 13.47 13.65 195,100 -0.28(-1.97%)
Apr 29, 2004 14.40 14.47 13.70 13.93 191,000 -0.53(-3.63%)
Apr 28, 2004 15.40 15.41 14.29 14.46 311,600 -0.91(-5.95%)
Apr 27, 2004 15.58 16.48 15.16 15.37 243,600 -0.09(-0.55%)
Apr 26, 2004 15.98 16.11 15.40 15.46 102,400 -0.42(-2.65%)
Apr 23, 2004 16.50 16.50 15.40 15.88 214,900 +0.22(+1.44%)
Apr 22, 2004 14.80 15.94 14.80 15.65 170,300 +1.03(+7.01%)
Apr 21, 2004 14.90 14.90 14.54 14.62 194,700 +0.12(+0.79%)
Apr 20, 2004 15.15 15.22 14.49 14.51 80,400 -0.59(-3.91%)
Apr 19, 2004 15.31 15.38 15.01 15.10 85,800 -0.27(-1.72%)
Apr 16, 2004 15.00 15.37 14.76 15.37 146,000 +0.37(+2.43%)
Apr 15, 2004 15.23 15.55 14.75 15.00 144,400 -0.11(-0.70%)
Apr 14, 2004 15.58 15.58 14.88 15.11 172,300 -0.47(-3.02%)
Apr 13, 2004 16.17 16.22 15.56 15.57 127,100 -0.70(-4.27%)
Apr 12, 2004 16.41 16.42 16.14 16.27 79,200 -0.14(-0.85%)
Apr 08, 2004 16.68 16.75 16.35 16.41 102,300 -0.21(-1.29%)
Apr 07, 2004 16.70 16.70 16.34 16.62 62,000 -0.13(-0.78%)
Apr 06, 2004 16.78 16.86 16.51 16.75 99,700 -0.03(-0.15%)
Apr 05, 2004 16.75 16.98 16.54 16.78 125,200 +0.03(+0.15%)
Apr 02, 2004 16.52 16.95 16.52 16.75 134,600 +0.40(+2.45%)
Apr 01, 2004 16.38 16.67 16.29 16.36 143,600 -0.09(-0.52%)
Mar 31, 2004 16.42 16.50 16.23 16.44 100,800 -0.09(-0.54%)
Mar 30, 2004 16.30 16.55 16.20 16.53 100,200 +0.16(+0.95%)
Mar 29, 2004 15.68 16.38 15.68 16.38 276,900 +0.80(+5.14%)
Mar 26, 2004 15.18 15.70 15.10 15.57 129,000 +0.52(+3.49%)
Mar 25, 2004 14.95 15.29 14.95 15.05 141,000 +0.18(+1.21%)
Mar 24, 2004 15.28 15.30 14.57 14.87 115,400 -0.29(-1.91%)
Mar 23, 2004 15.20 15.53 15.16 15.16 174,100 +0.09(+0.56%)
Mar 22, 2004 15.31 15.38 14.86 15.07 142,700 -0.23(-1.47%)
Mar 19, 2004 15.20 16.00 15.20 15.30 215,500 +0.18(+1.16%)
Mar 18, 2004 15.14 15.26 14.80 15.12 77,600 +0.09(+0.60%)
Mar 17, 2004 14.75 15.41 14.75 15.04 97,600 +0.50(+3.44%)
Mar 16, 2004 14.85 14.96 14.45 14.54 230,800 -0.22(-1.49%)
Mar 15, 2004 15.47 15.47 14.75 14.76 150,300 -0.83(-5.33%)
Mar 12, 2004 15.35 15.59 15.20 15.59 140,300 +0.36(+2.36%)
Mar 11, 2004 15.44 15.70 15.12 15.22 161,400 -0.17(-1.07%)
Mar 10, 2004 16.44 16.61 15.34 15.39 142,500 -1.05(-6.39%)
Mar 09, 2004 16.90 16.90 16.30 16.44 161,300 -0.46(-2.72%)
Mar 08, 2004 16.90 17.20 15.75 16.90 142,900 -0.01(-0.03%)
Mar 05, 2004 16.88 17.27 16.82 16.91 106,500 -0.18(-1.08%)
Mar 04, 2004 17.00 17.20 16.87 17.09 115,100 +0.14(+0.83%)
Mar 03, 2004 17.00 17.05 16.62 16.95 92,000 +0.02(+0.09%)
Mar 02, 2004 17.26 17.36 16.86 16.93 171,700 -0.34(-1.94%)
Mar 01, 2004 17.10 17.49 16.92 17.27 238,100 +0.19(+1.11%)
Feb 27, 2004 16.20 17.39 16.10 17.08 322,700 +0.98(+6.09%)
Feb 26, 2004 16.01 16.23 15.84 16.10 1,170,100 +0.09(+0.56%)
Feb 25, 2004 15.99 16.01 15.55 16.01 128,200 +0.06(+0.34%)
Feb 24, 2004 15.93 15.99 15.60 15.96 173,800 +0.00(+0.00%)
Feb 23, 2004 16.33 16.43 15.88 15.96 124,900 -0.25(-1.57%)
Feb 20, 2004 16.85 16.85 15.97 16.21 196,200 -0.75(-4.42%)
Feb 19, 2004 17.33 17.41 16.93 16.96 112,400 -0.39(-2.22%)
Feb 18, 2004 17.52 17.67 17.30 17.34 122,200 -0.02(-0.12%)
Feb 17, 2004 17.38 17.62 17.27 17.36 270,300 +0.13(+0.75%)
Feb 13, 2004 17.35 17.55 17.17 17.24 200,600 -0.21(-1.23%)
Feb 12, 2004 17.29 17.79 17.17 17.45 251,600 +0.16(+0.93%)
Feb 11, 2004 16.75 17.33 16.68 17.29 366,400 +0.59(+3.53%)
Feb 10, 2004 16.63 16.75 16.55 16.70 139,700 +0.12(+0.72%)
Feb 09, 2004 16.42 16.71 16.31 16.58 191,700 +0.20(+1.25%)
Feb 06, 2004 15.95 16.38 15.91 16.38 171,200 +0.38(+2.34%)
Feb 05, 2004 15.80 16.14 15.76 16.00 164,800 +0.20(+1.27%)
Feb 04, 2004 15.65 16.25 15.60 15.80 292,000 +0.15(+0.93%)
Feb 03, 2004 15.66 15.81 15.61 15.65 137,000 -0.11(-0.67%)
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.