Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.20 24.20 23.67 23.67 861,350 -0.44(-1.81%)
Sep 27, 2007 23.51 24.22 23.40 24.11 1,144,989 +0.64(+2.73%)
Sep 26, 2007 23.49 23.83 23.36 23.47 1,344,057 +0.15(+0.62%)
Sep 25, 2007 22.94 23.36 22.76 23.32 681,776 +0.13(+0.54%)
Sep 24, 2007 23.36 23.61 23.05 23.20 699,624 -0.14(-0.61%)
Sep 21, 2007 23.24 23.55 23.21 23.34 847,621 +0.29(+1.27%)
Sep 20, 2007 23.12 23.34 22.96 23.05 1,061,792 -0.07(-0.31%)
Sep 19, 2007 23.66 23.77 23.02 23.12 1,641,425 -0.42(-1.77%)
Sep 18, 2007 22.71 23.81 22.63 23.54 1,770,477 +0.96(+4.27%)
Sep 17, 2007 22.53 22.90 22.46 22.57 1,116,982 -0.00(-0.02%)
Sep 14, 2007 22.46 22.91 22.24 22.58 1,385,793 +0.12(+0.53%)
Sep 13, 2007 21.81 22.90 21.80 22.46 1,784,480 +0.70(+3.20%)
Sep 12, 2007 21.26 22.15 21.19 21.76 1,943,186 +0.32(+1.50%)
Sep 11, 2007 20.37 21.58 20.51 21.44 2,124,133 +1.07(+5.26%)
Sep 10, 2007 20.82 20.92 20.15 20.37 1,066,459 -0.29(-1.41%)
Sep 07, 2007 20.43 20.96 20.39 20.66 1,388,264 -0.10(-0.50%)
Sep 06, 2007 21.25 21.44 20.62 20.76 1,742,195 -0.49(-2.29%)
Sep 05, 2007 21.43 21.61 20.92 21.25 1,450,868 -0.36(-1.68%)
Sep 04, 2007 21.09 21.84 21.08 21.61 867,391 +0.34(+1.58%)
Aug 31, 2007 21.35 21.49 21.11 21.28 875,902 +0.27(+1.30%)
Aug 30, 2007 21.19 21.26 20.67 21.00 1,184,802 -0.24(-1.14%)
Aug 29, 2007 20.69 21.35 20.69 21.25 880,296 +0.84(+4.13%)
Aug 28, 2007 20.70 20.87 20.39 20.40 993,147 -0.58(-2.75%)
Aug 27, 2007 20.87 21.34 20.82 20.98 815,770 -0.06(-0.29%)
Aug 24, 2007 20.53 21.11 20.33 21.04 737,241 +0.61(+3.00%)
Aug 23, 2007 20.67 21.00 20.05 20.43 1,030,215 -0.24(-1.16%)
Aug 22, 2007 20.36 20.89 20.36 20.67 1,097,487 +0.50(+2.48%)
Aug 21, 2007 19.67 20.27 19.68 20.17 890,702 +0.50(+2.55%)
Aug 20, 2007 19.70 19.98 19.28 19.67 2,116,445 -0.06(-0.30%)
Aug 17, 2007 18.83 21.90 18.81 19.72 2,249,878 +0.84(+4.43%)
Aug 16, 2007 19.20 19.20 18.12 18.89 3,524,724 -0.45(-2.34%)
Aug 15, 2007 20.03 20.35 19.28 19.34 1,380,593 -0.76(-3.80%)
Aug 14, 2007 20.93 21.26 20.01 20.10 2,141,431 -0.52(-2.53%)
Aug 13, 2007 20.65 21.20 20.54 20.62 1,578,821 -0.03(-0.12%)
Aug 10, 2007 20.03 20.89 19.19 20.65 3,196,633 +0.57(+2.82%)
Aug 09, 2007 20.22 20.89 19.99 20.08 2,097,779 -0.71(-3.42%)
Aug 08, 2007 20.79 21.31 20.52 20.80 2,428,365 +0.58(+2.85%)
Aug 07, 2007 19.65 20.39 19.62 20.22 3,777,914 +0.42(+2.11%)
Aug 06, 2007 20.07 20.17 19.21 19.80 2,209,115 -0.08(-0.38%)
Aug 03, 2007 20.23 21.00 19.84 19.88 2,428,110 -1.12(-5.33%)
Aug 02, 2007 21.00 21.07 20.65 21.00 2,485,203 +0.00(+0.00%)
Aug 01, 2007 21.43 21.49 20.54 21.00 2,700,746 -0.61(-2.84%)
Jul 31, 2007 21.49 22.24 21.49 21.61 3,210,911 +0.55(+2.63%)
Jul 30, 2007 21.40 21.53 20.28 21.06 3,739,460 -0.25(-1.15%)
Jul 27, 2007 22.16 22.50 21.24 21.31 2,252,910 -0.79(-3.58%)
Jul 26, 2007 23.96 23.96 21.31 22.10 5,475,305 -3.36(-13.20%)
Jul 25, 2007 26.00 26.32 25.04 25.46 1,206,769 -0.26(-1.01%)
Jul 24, 2007 26.19 26.35 25.59 25.72 977,496 -0.69(-2.63%)
Jul 23, 2007 26.77 26.85 26.39 26.41 883,426 -0.10(-0.39%)
Jul 20, 2007 26.91 27.15 26.23 26.51 1,075,087 -0.45(-1.66%)
Jul 19, 2007 26.50 27.31 26.14 26.96 2,278,171 +0.64(+2.43%)
Jul 18, 2007 25.72 26.47 25.67 26.32 1,221,047 +0.46(+1.80%)
Jul 17, 2007 25.83 26.07 25.66 25.86 630,979 +0.07(+0.28%)
Jul 16, 2007 25.86 25.89 25.49 25.79 831,695 -0.07(-0.29%)
Jul 13, 2007 26.07 26.40 25.81 25.86 1,084,856 -0.10(-0.40%)
Jul 12, 2007 25.31 26.11 25.28 25.96 1,224,067 +1.02(+4.07%)
Jul 11, 2007 24.77 25.31 24.55 24.95 956,903 +0.48(+1.95%)
Jul 10, 2007 24.67 24.74 24.41 24.47 1,056,300 -0.33(-1.34%)
Jul 09, 2007 24.98 25.19 24.80 24.80 699,349 +0.17(+0.70%)
Jul 06, 2007 24.45 24.70 24.31 24.63 615,328 +0.11(+0.47%)
Jul 05, 2007 24.41 24.58 24.37 24.52 644,983 +0.08(+0.32%)
Jul 03, 2007 24.23 24.52 24.21 24.44 442,344 +0.23(+0.97%)
Jul 02, 2007 24.07 24.31 23.95 24.20 754,934 +0.47(+2.00%)
Jun 29, 2007 23.75 24.04 23.55 23.73 842,404 +0.01(+0.02%)
Jun 28, 2007 23.47 23.89 23.40 23.72 1,079,639 +0.35(+1.51%)
Jun 27, 2007 22.99 23.37 22.63 23.37 1,434,394 +0.15(+0.67%)
Jun 26, 2007 23.90 23.90 23.04 23.22 1,133,731 -0.51(-2.16%)
Jun 25, 2007 23.97 24.22 23.66 23.73 826,204 -0.15(-0.63%)
Jun 22, 2007 24.30 24.36 23.64 23.88 1,067,283 -0.52(-2.11%)
Jun 21, 2007 24.03 24.40 23.67 24.40 883,316 +0.37(+1.55%)
Jun 20, 2007 24.22 24.55 24.01 24.02 924,228 -0.24(-0.99%)
Jun 19, 2007 24.24 24.36 23.99 24.26 873,980 +0.03(+0.13%)
Jun 18, 2007 24.40 24.40 24.10 24.23 1,246,033 -0.08(-0.31%)
Jun 15, 2007 24.42 24.49 24.26 24.31 1,091,995 +0.02(+0.08%)
Jun 14, 2007 23.93 24.40 23.93 24.29 978,595 +0.38(+1.60%)
Jun 13, 2007 23.53 23.91 23.16 23.91 4,901,212 +0.51(+2.18%)
Jun 12, 2007 23.36 23.72 23.02 23.40 1,236,423 -0.19(-0.82%)
Jun 11, 2007 23.49 23.76 23.36 23.59 948,940 -0.39(-1.63%)
Jun 08, 2007 23.34 24.06 23.34 23.98 1,040,127 +0.46(+1.97%)
Jun 07, 2007 24.18 24.27 23.42 23.52 1,163,934 -0.73(-3.00%)
Jun 06, 2007 24.41 24.70 24.11 24.24 1,227,543 -0.62(-2.48%)
Jun 05, 2007 24.52 24.97 24.44 24.86 1,475,168 +0.25(+1.02%)
Jun 04, 2007 24.58 24.99 24.52 24.61 839,384 -0.09(-0.38%)
Jun 01, 2007 24.21 24.83 24.18 24.71 1,194,138 +0.56(+2.34%)
May 31, 2007 24.26 24.40 24.00 24.14 946,469 +0.08(+0.32%)
May 30, 2007 23.85 24.37 23.68 24.06 2,510,738 -0.07(-0.28%)
May 29, 2007 24.39 24.41 23.93 24.13 714,176 -0.26(-1.06%)
May 25, 2007 23.72 24.45 23.72 24.39 736,692 +0.70(+2.98%)
May 24, 2007 24.30 24.58 23.59 23.69 1,179,311 -0.69(-2.84%)
May 23, 2007 24.57 24.84 24.33 24.38 1,004,111 +0.09(+0.38%)
May 22, 2007 24.75 24.83 24.23 24.28 1,126,592 -0.56(-2.25%)
May 21, 2007 24.88 25.13 24.67 24.84 858,480 +0.07(+0.29%)
May 18, 2007 24.72 24.92 24.59 24.77 876,979 +0.19(+0.79%)
May 17, 2007 24.70 24.73 24.38 24.58 1,633,462 -0.26(-1.06%)
May 16, 2007 24.82 24.92 24.44 24.84 1,175,741 +0.02(+0.09%)
May 15, 2007 24.56 25.09 24.54 24.82 2,098,872 +0.06(+0.24%)
May 14, 2007 24.69 24.82 24.36 24.76 2,016,773 +0.38(+1.54%)
May 11, 2007 23.51 24.40 23.50 24.38 2,023,088 +0.96(+4.09%)
May 10, 2007 23.84 23.92 23.34 23.43 1,613,693 -0.54(-2.24%)
May 09, 2007 23.22 24.04 23.22 23.96 1,668,608 +0.57(+2.45%)
May 08, 2007 23.17 23.43 23.02 23.39 1,071,676 +0.17(+0.75%)
May 07, 2007 22.88 23.43 22.86 23.22 1,283,195 +0.64(+2.86%)
May 04, 2007 22.84 23.00 22.51 22.57 662,501 -0.19(-0.86%)
May 03, 2007 22.65 22.87 22.40 22.77 984,635 +0.36(+1.61%)
May 02, 2007 22.04 22.61 22.01 22.41 1,188,743 +0.51(+2.34%)
May 01, 2007 21.80 22.16 21.62 21.89 1,858,891 -0.21(-0.94%)
Apr 30, 2007 22.74 22.82 22.08 22.10 1,516,492 -0.64(-2.82%)
Apr 27, 2007 22.89 23.48 22.40 22.74 3,042,046 +0.49(+2.19%)
Apr 26, 2007 22.59 22.65 22.13 22.25 1,219,984 -0.26(-1.16%)
Apr 25, 2007 23.01 23.28 22.45 22.52 1,751,531 -0.48(-2.07%)
Apr 24, 2007 23.00 23.27 22.90 22.99 693,583 -0.25(-1.07%)
Apr 23, 2007 23.01 23.58 22.91 23.24 859,702 +0.11(+0.49%)
Apr 20, 2007 22.64 23.13 22.63 23.13 1,216,104 +0.53(+2.36%)
Apr 19, 2007 22.47 22.79 22.28 22.59 976,398 -0.12(-0.52%)
Apr 18, 2007 22.70 22.95 22.62 22.71 690,562 -0.03(-0.15%)
Apr 17, 2007 22.89 23.05 22.75 22.75 705,115 -0.19(-0.82%)
Apr 16, 2007 22.49 23.01 22.49 22.93 1,040,100 +0.48(+2.15%)
Apr 13, 2007 22.30 22.47 22.23 22.45 490,637 +0.15(+0.69%)
Apr 12, 2007 22.23 22.43 22.12 22.30 606,407 +0.24(+1.09%)
Apr 11, 2007 22.40 22.43 21.86 22.06 667,498 -0.30(-1.33%)
Apr 10, 2007 22.35 22.50 22.23 22.35 611,759 -0.07(-0.29%)
Apr 09, 2007 22.25 22.48 22.16 22.42 980,791 +0.25(+1.12%)
Apr 05, 2007 22.22 22.30 22.13 22.17 515,656 -0.03(-0.15%)
Apr 04, 2007 22.34 22.34 22.15 22.20 1,294,776 -0.02(-0.09%)
Apr 03, 2007 22.33 22.40 22.18 22.22 753,441 +0.02(+0.10%)
Apr 02, 2007 21.89 22.34 21.89 22.20 857,506 +0.21(+0.96%)
Mar 30, 2007 22.53 22.56 21.98 21.99 1,105,724 -0.50(-2.22%)
Mar 29, 2007 22.49 22.66 22.26 22.49 1,640,601 +0.30(+1.33%)
Mar 28, 2007 22.02 22.46 21.96 22.19 1,731,487 -0.02(-0.10%)
Mar 27, 2007 22.27 22.39 22.12 22.22 1,091,721 -0.24(-1.05%)
Mar 26, 2007 22.29 22.45 21.79 22.45 826,204 +0.30(+1.37%)
Mar 23, 2007 22.12 22.31 21.98 22.15 404,178 +0.07(+0.31%)
Mar 22, 2007 22.37 22.37 22.00 22.08 853,527 +0.02(+0.10%)
Mar 21, 2007 21.47 22.09 21.45 22.06 1,183,325 +0.59(+2.75%)
Mar 20, 2007 21.38 21.76 21.25 21.47 650,474 +0.11(+0.49%)
Mar 19, 2007 21.20 21.42 21.04 21.36 928,102 +0.36(+1.71%)
Mar 16, 2007 21.28 21.28 20.90 21.00 596,382 -0.21(-0.99%)
Mar 15, 2007 21.17 21.41 21.09 21.21 680,126 +0.11(+0.54%)
Mar 14, 2007 20.76 21.20 20.48 21.10 1,235,874 +0.44(+2.12%)
Mar 13, 2007 21.39 21.47 20.66 20.66 1,071,127 -0.73(-3.41%)
Mar 12, 2007 21.25 21.61 21.11 21.39 1,201,552 -0.04(-0.20%)
Mar 09, 2007 21.69 21.72 21.31 21.44 765,797 -0.08(-0.39%)
Mar 08, 2007 21.27 21.79 21.20 21.52 1,218,850 +0.62(+2.95%)
Mar 07, 2007 20.69 21.25 20.62 20.90 1,059,046 +0.15(+0.70%)
Mar 06, 2007 20.47 20.80 20.39 20.76 1,460,753 +0.63(+3.15%)
Mar 05, 2007 19.86 20.45 19.86 20.12 2,515,406 -0.36(-1.74%)
Mar 02, 2007 21.03 21.31 20.45 20.48 1,259,488 -0.70(-3.32%)
Mar 01, 2007 21.03 21.73 20.80 21.18 1,972,610 -0.42(-1.96%)
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%)
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.