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 30, 2010 27.20 27.50 26.04 26.22 608,100 -0.54(-2.04%)
Sep 29, 2010 26.26 27.09 26.14 26.77 376,972 +0.31(+1.18%)
Sep 28, 2010 27.17 27.29 26.10 26.45 762,484 -0.76(-2.80%)
Sep 27, 2010 26.76 27.72 26.76 27.22 584,603 +0.41(+1.54%)
Sep 24, 2010 26.31 26.93 26.19 26.81 430,061 +1.11(+4.33%)
Sep 23, 2010 25.73 26.25 25.54 25.69 488,385 -0.32(-1.23%)
Sep 22, 2010 25.85 26.70 25.83 26.01 450,800 +0.05(+0.18%)
Sep 21, 2010 25.79 26.16 25.50 25.96 456,764 +0.26(+1.03%)
Sep 20, 2010 25.92 25.92 25.37 25.70 728,864 -0.12(-0.45%)
Sep 17, 2010 25.82 26.95 25.82 25.82 862,194 -0.68(-2.56%)
Sep 15, 2010 26.56 26.63 26.21 26.49 239,280 -0.17(-0.64%)
Sep 14, 2010 26.90 27.10 26.45 26.66 251,685 -0.39(-1.44%)
Sep 13, 2010 26.81 27.37 26.75 27.05 402,135 +0.77(+2.93%)
Sep 10, 2010 25.85 26.51 25.84 26.28 306,577 +0.47(+1.84%)
Sep 09, 2010 26.62 26.63 25.62 25.81 267,800 -0.25(-0.96%)
Sep 08, 2010 25.61 26.31 25.61 26.06 335,952 +0.45(+1.76%)
Sep 07, 2010 25.57 26.00 25.18 25.61 297,470 -0.15(-0.57%)
Sep 03, 2010 25.82 26.05 25.36 25.75 285,726 +0.38(+1.50%)
Sep 02, 2010 25.31 25.44 24.79 25.37 249,967 -0.04(-0.15%)
Sep 01, 2010 24.56 25.44 24.50 25.41 444,438 +1.27(+5.25%)
Aug 31, 2010 24.13 24.60 23.48 24.14 1,413 +0.28(+1.17%)
Aug 30, 2010 24.25 24.34 23.75 23.86 352,149 +0.09(+0.39%)
Aug 27, 2010 23.76 24.51 23.47 23.77 551,840 -0.26(-1.10%)
Aug 26, 2010 24.15 24.72 23.82 24.04 529,837 +0.09(+0.39%)
Aug 25, 2010 23.98 24.06 23.38 23.94 716,706 -0.23(-0.96%)
Aug 24, 2010 24.05 24.53 23.69 24.17 530,633 -0.37(-1.51%)
Aug 23, 2010 25.98 26.09 24.49 24.55 821,879 -1.18(-4.60%)
Aug 20, 2010 26.05 26.05 25.19 25.73 304,948 -0.44(-1.69%)
Aug 19, 2010 26.32 27.28 25.81 26.17 571,225 -0.53(-1.97%)
Aug 18, 2010 26.09 26.89 25.67 26.70 676,683 +0.51(+1.95%)
Aug 17, 2010 25.76 26.34 25.30 26.19 447,644 +0.89(+3.52%)
Aug 16, 2010 24.99 25.57 24.90 25.30 390,035 +0.13(+0.52%)
Aug 13, 2010 25.16 25.36 24.32 25.16 682,607 +0.67(+2.72%)
Aug 12, 2010 24.99 25.11 24.32 24.50 966,670 -0.89(-3.50%)
Aug 11, 2010 26.49 26.49 25.30 25.39 599,796 -1.83(-6.73%)
Aug 10, 2010 27.30 27.44 26.52 27.22 548,494 -0.63(-2.25%)
Aug 09, 2010 28.31 28.31 27.64 27.85 389,651 -0.29(-1.04%)
Aug 06, 2010 28.14 28.30 26.70 28.14 507,238 +0.67(+2.45%)
Aug 05, 2010 27.65 28.03 27.37 27.47 337,612 -0.56(-2.01%)
Aug 04, 2010 27.52 28.05 27.04 28.03 524,720 +0.67(+2.46%)
Aug 03, 2010 27.93 28.10 27.28 27.36 478,426 -0.84(-2.96%)
Aug 02, 2010 27.77 28.44 27.40 28.20 441,895 +1.16(+4.29%)
Jul 30, 2010 27.04 27.28 26.44 27.04 724,337 -0.56(-2.05%)
Jul 29, 2010 27.67 28.61 26.73 27.60 760,133 -0.13(-0.47%)
Jul 28, 2010 28.66 29.28 27.66 27.73 812,557 -1.32(-4.55%)
Jul 27, 2010 29.78 30.06 28.75 29.06 614,000 -0.43(-1.44%)
Jul 26, 2010 28.75 29.53 28.37 29.48 569,993 +0.73(+2.53%)
Jul 23, 2010 27.49 28.81 27.01 28.75 667,991 +1.06(+3.83%)
Jul 22, 2010 27.06 27.95 27.00 27.69 426,496 +1.26(+4.77%)
Jul 21, 2010 26.93 27.59 26.20 26.43 606,076 -0.15(-0.55%)
Jul 20, 2010 24.47 26.66 24.47 26.58 521,036 +1.48(+5.89%)
Jul 19, 2010 25.33 25.81 24.75 25.10 642,088 -0.03(-0.12%)
Jul 16, 2010 25.13 25.96 24.96 25.13 527,338 -0.88(-3.39%)
Jul 15, 2010 26.84 26.84 25.85 26.02 567,543 -0.75(-2.80%)
Jul 14, 2010 26.33 26.95 26.00 26.77 746,695 +0.19(+0.73%)
Jul 13, 2010 26.77 26.84 26.34 26.57 732,881 +0.38(+1.45%)
Jul 12, 2010 27.05 27.35 26.08 26.19 450,741 -1.30(-4.73%)
Jul 09, 2010 27.49 27.77 26.63 27.49 453,205 +0.86(+3.22%)
Jul 08, 2010 26.84 26.84 25.95 26.63 730,049 +0.22(+0.85%)
Jul 07, 2010 25.17 26.44 25.06 26.41 1,016,765 +1.66(+6.69%)
Jul 06, 2010 25.85 26.10 24.47 24.75 1,054 -0.19(-0.78%)
Jul 02, 2010 24.95 25.67 24.63 24.95 444,131 -0.26(-1.04%)
Jul 01, 2010 25.35 25.81 24.14 25.21 1,023,201 -0.19(-0.73%)
Jun 30, 2010 25.77 26.57 25.31 25.40 685,274 -0.52(-2.00%)
Jun 29, 2010 26.97 27.08 25.67 25.91 959,952 -2.15(-7.66%)
Jun 25, 2010 28.07 28.24 27.28 28.07 1,764,712 +0.48(+1.74%)
Jun 24, 2010 28.27 28.42 27.49 27.59 440,445 -1.06(-3.70%)
Jun 23, 2010 28.43 29.04 27.90 28.65 719,099 +0.31(+1.09%)
Jun 22, 2010 29.65 30.18 28.25 28.34 821,510 -1.31(-4.41%)
Jun 21, 2010 30.07 31.31 29.38 29.64 833,860 +0.21(+0.71%)
Jun 18, 2010 29.43 29.78 29.30 29.43 1,419,380 -0.03(-0.10%)
Jun 17, 2010 29.61 29.69 28.79 29.47 729,567 -0.19(-0.63%)
Jun 16, 2010 30.11 30.26 29.53 29.65 1,486,099 -1.04(-3.38%)
Jun 15, 2010 30.69 31.04 30.14 30.69 1,130,139 +0.23(+0.76%)
Jun 14, 2010 30.72 31.64 30.32 30.46 1,291,276 +0.29(+0.97%)
Jun 11, 2010 27.93 30.30 27.83 30.16 1,107,038 +1.75(+6.15%)
Jun 10, 2010 27.79 28.43 27.79 28.41 831,612 +1.37(+5.06%)
Jun 09, 2010 26.74 27.77 26.73 27.04 1,106,483 +0.38(+1.42%)
Jun 08, 2010 26.63 26.87 25.94 26.67 1,163 +0.27(+1.03%)
Jun 07, 2010 27.52 27.83 26.36 26.39 623,529 -0.93(-3.40%)
Jun 04, 2010 27.32 28.83 27.09 27.32 786,089 -1.93(-6.61%)
Jun 03, 2010 29.67 29.98 28.44 29.26 892,949 -0.53(-1.79%)
Jun 02, 2010 28.24 29.80 28.09 29.79 1,645 +1.75(+6.23%)
Jun 01, 2010 29.59 29.88 28.03 28.04 898,594 -2.06(-6.84%)
May 28, 2010 30.10 30.85 29.59 30.10 639,721 -0.70(-2.29%)
May 27, 2010 29.92 30.80 29.78 30.80 738,754 +1.77(+6.10%)
May 26, 2010 29.69 30.34 28.74 29.03 811,901 -0.17(-0.58%)
May 25, 2010 27.45 29.26 26.80 29.20 1,282,794 +0.49(+1.70%)
May 24, 2010 28.31 30.15 27.98 28.72 1,267,400 +0.61(+2.17%)
May 21, 2010 25.95 28.53 25.54 28.10 1,268,608 +1.45(+5.43%)
May 20, 2010 27.61 27.96 26.63 26.66 1,018,082 -2.01(-7.02%)
May 19, 2010 28.58 29.24 27.73 28.67 816,841 -0.18(-0.62%)
May 18, 2010 29.64 30.05 28.75 28.85 1,104,343 -0.21(-0.72%)
May 17, 2010 30.44 30.44 28.41 29.06 1,242,729 -1.22(-4.04%)
May 14, 2010 30.28 31.48 29.64 30.28 791,007 -1.57(-4.93%)
May 13, 2010 31.98 33.28 31.55 31.85 666,646 -0.14(-0.44%)
May 12, 2010 30.85 32.09 30.74 31.99 656,669 +1.28(+4.18%)
May 11, 2010 31.44 31.65 30.63 30.70 801,768 -0.80(-2.53%)
May 10, 2010 31.59 31.64 30.94 31.50 1,062,115 +1.76(+5.90%)
May 07, 2010 28.84 30.26 27.65 29.74 2,071,488 +0.85(+2.94%)
May 06, 2010 29.11 30.90 26.69 28.89 1,429,554 -0.06(-0.21%)
May 05, 2010 28.98 29.80 28.94 28.96 1,093,253 -0.90(-3.03%)
May 04, 2010 29.95 30.19 29.09 29.86 912,701 -0.90(-2.92%)
May 03, 2010 30.54 31.09 29.80 30.76 726,093 +0.38(+1.25%)
Apr 30, 2010 31.43 31.59 30.32 30.38 575,839 -0.94(-2.99%)
Apr 29, 2010 31.15 31.71 30.93 31.31 868,058 +0.60(+1.96%)
Apr 28, 2010 30.93 31.17 29.98 30.71 949,788 +0.15(+0.50%)
Apr 27, 2010 32.79 32.85 30.51 30.56 1,245,766 -2.03(-6.22%)
Apr 26, 2010 33.01 33.30 32.32 32.58 794,979 -0.16(-0.49%)
Apr 23, 2010 32.11 32.81 32.04 32.74 634,869 +0.74(+2.31%)
Apr 22, 2010 30.64 32.14 30.61 32.00 896,569 +0.75(+2.42%)
Apr 21, 2010 30.68 31.52 30.26 31.25 1,148,293 +2.03(+6.96%)
Apr 20, 2010 28.62 29.29 28.31 29.22 673,810 +0.77(+2.71%)
Apr 19, 2010 29.51 29.67 27.91 28.45 964,428 -1.34(-4.50%)
Apr 16, 2010 30.28 30.77 29.57 29.79 938,307 -0.82(-2.69%)
Apr 15, 2010 30.83 31.30 30.54 30.61 554,409 -0.38(-1.24%)
Apr 14, 2010 30.22 31.38 29.93 31.00 882,158 +1.07(+3.58%)
Apr 13, 2010 29.50 30.04 29.19 29.93 585,360 +0.42(+1.44%)
Apr 12, 2010 29.97 30.12 29.29 29.50 652,710 -0.25(-0.83%)
Apr 09, 2010 29.73 30.11 29.32 29.75 394,985 +0.10(+0.34%)
Apr 08, 2010 29.24 29.78 28.91 29.65 589,177 +0.14(+0.47%)
Apr 07, 2010 29.35 29.71 29.11 29.51 844,095 -0.10(-0.34%)
Apr 06, 2010 28.94 29.73 28.78 29.61 889,192 +0.65(+2.26%)
Apr 05, 2010 28.92 29.31 28.69 28.96 665,219 +0.25(+0.86%)
Apr 01, 2010 28.76 28.71 28.71 28.71 485,139 +0.52(+1.86%)
Mar 31, 2010 28.76 29.89 28.02 28.19 1,138,187 +0.32(+1.13%)
Mar 30, 2010 28.22 28.54 27.35 27.87 517,721 -0.26(-0.93%)
Mar 29, 2010 27.57 28.29 27.44 28.13 931,952 +0.95(+3.51%)
Mar 26, 2010 26.54 27.35 26.26 27.18 776,483 +0.89(+3.37%)
Mar 25, 2010 27.53 27.72 26.18 26.29 774,023 -0.92(-3.40%)
Mar 24, 2010 27.78 27.92 27.06 27.21 869,289 -0.86(-3.07%)
Mar 23, 2010 26.99 28.16 26.72 28.08 943,220 +1.05(+3.90%)
Mar 22, 2010 26.76 27.30 26.58 27.02 917,088 -0.09(-0.34%)
Mar 19, 2010 26.44 27.44 26.38 27.11 2,042,033 +0.87(+3.32%)
Mar 18, 2010 26.98 27.07 26.18 26.24 610,698 -0.86(-3.18%)
Mar 17, 2010 27.08 27.62 27.05 27.11 490,080 +0.17(+0.63%)
Mar 16, 2010 26.16 27.04 26.06 26.94 640,853 +0.94(+3.61%)
Mar 15, 2010 25.83 26.04 25.73 26.00 718,384 -0.75(-2.82%)
Mar 12, 2010 25.90 26.83 25.76 26.75 963,414 +1.03(+4.01%)
Mar 11, 2010 25.19 26.06 24.82 25.72 635,287 +0.36(+1.43%)
Mar 10, 2010 25.35 25.83 24.92 25.36 497,644 -0.03(-0.12%)
Mar 09, 2010 25.15 25.69 25.15 25.39 490,141 -0.02(-0.06%)
Mar 08, 2010 25.17 25.44 24.89 25.41 415,697 +0.22(+0.89%)
Mar 05, 2010 24.90 25.30 24.79 25.18 493,424 +0.57(+2.32%)
Mar 04, 2010 24.77 25.11 24.37 24.61 316,551 -0.05(-0.22%)
Mar 03, 2010 24.30 25.37 24.30 24.67 543,226 +0.29(+1.20%)
Mar 02, 2010 24.06 24.80 23.95 24.37 473,450 +0.47(+1.97%)
Mar 01, 2010 23.02 23.91 22.94 23.90 539,295 +0.90(+3.92%)
Feb 26, 2010 22.73 23.10 22.36 23.00 485,161 +0.15(+0.67%)
Feb 25, 2010 22.12 22.97 21.82 22.85 597,482 +0.28(+1.23%)
Feb 24, 2010 23.05 23.31 22.38 22.57 656,385 -0.44(-1.91%)
Feb 23, 2010 23.49 23.80 22.71 23.01 523,230 -0.72(-3.02%)
Feb 22, 2010 24.29 24.29 23.55 23.73 608,188 -0.21(-0.87%)
Feb 19, 2010 23.66 24.33 23.40 23.93 422,156 +0.17(+0.71%)
Feb 18, 2010 23.22 23.87 23.20 23.76 575,576 +0.49(+2.12%)
Feb 17, 2010 23.42 23.65 23.13 23.27 893,623 -0.12(-0.49%)
Feb 16, 2010 22.14 23.39 21.90 23.39 745,719 +1.69(+7.81%)
Feb 12, 2010 21.36 21.69 21.69 21.69 720,957 -0.05(-0.21%)
Feb 11, 2010 21.11 22.13 21.03 21.74 739,842 +0.78(+3.71%)
Feb 10, 2010 21.51 21.53 20.82 20.96 582,043 -0.63(-2.92%)
Feb 09, 2010 20.83 21.84 20.82 21.59 733,534 +1.16(+5.65%)
Feb 08, 2010 20.74 21.31 20.32 20.44 456,357 -0.34(-1.63%)
Feb 05, 2010 20.46 20.90 19.79 20.78 994,839 +0.26(+1.28%)
Feb 04, 2010 21.72 21.72 20.38 20.52 826,262 -1.48(-6.72%)
Feb 03, 2010 22.48 22.76 21.85 21.99 534,966 -0.59(-2.59%)
Feb 02, 2010 22.29 22.76 22.02 22.58 606,631 +0.99(+4.56%)
Feb 01, 2010 20.78 22.20 20.68 21.59 852,640 +0.95(+4.63%)
Jan 29, 2010 21.29 21.89 20.48 20.64 784,835 -0.34(-1.62%)
Jan 28, 2010 21.98 22.28 20.98 20.98 645,508 -0.96(-4.39%)
Jan 27, 2010 21.98 22.33 20.66 21.94 1,338,603 -0.07(-0.31%)
Jan 26, 2010 22.16 23.20 21.50 22.01 1,138,769 -0.24(-1.10%)
Jan 25, 2010 22.69 22.99 22.04 22.25 1,060,228 -0.12(-0.55%)
Jan 22, 2010 22.95 23.99 21.90 22.38 868,732 -0.90(-3.88%)
Jan 21, 2010 23.80 24.05 22.99 23.28 1,717,717 -0.44(-1.84%)
Jan 20, 2010 23.69 23.79 23.03 23.72 636,220 -0.18(-0.74%)
Jan 19, 2010 22.94 23.91 22.94 23.89 448,796 +0.93(+4.07%)
Jan 15, 2010 23.34 22.96 22.96 22.96 660,102 -0.50(-2.15%)
Jan 14, 2010 23.22 23.70 23.22 23.46 382,854 +0.05(+0.23%)
Jan 13, 2010 23.33 23.62 22.64 23.41 447,389 +0.15(+0.62%)
Jan 12, 2010 24.03 24.03 23.00 23.26 693,825 -1.04(-4.28%)
Jan 11, 2010 24.56 25.28 23.88 24.31 660,125 +0.08(+0.32%)
Jan 08, 2010 23.81 24.40 23.54 24.23 859,633 +0.64(+2.72%)
Jan 07, 2010 23.66 23.82 23.07 23.59 965,716 +0.18(+0.75%)
Jan 06, 2010 22.48 23.65 22.28 23.41 1,143,351 +0.88(+3.90%)
Jan 05, 2010 21.81 22.74 21.57 22.53 1,553,316 +0.99(+4.58%)
Jan 04, 2010 21.08 22.00 21.08 21.54 627,408 +0.93(+4.49%)
Dec 31, 2009 21.34 20.62 20.62 20.62 393,186 -0.64(-3.02%)
Dec 30, 2009 20.92 21.54 20.92 21.26 485,890 +0.12(+0.58%)
Dec 29, 2009 21.16 21.35 20.94 21.14 353,696 +0.14(+0.66%)
Dec 28, 2009 21.42 21.59 20.91 21.00 408,691 -0.34(-1.61%)
Dec 24, 2009 21.38 21.55 21.17 21.34 170,667 +0.09(+0.43%)
Dec 23, 2009 20.46 21.38 20.41 21.25 484,886 +0.72(+3.50%)
Dec 22, 2009 20.05 20.60 19.50 20.53 642,846 +0.57(+2.84%)
Dec 21, 2009 19.69 20.11 19.64 19.97 412,105 +0.50(+2.59%)
Dec 18, 2009 19.59 20.11 19.02 19.46 1,111,267 +0.08(+0.39%)
Dec 17, 2009 19.05 19.62 18.73 19.39 473,607 -0.19(-0.98%)
Dec 16, 2009 19.99 20.27 19.30 19.58 778,695 -0.30(-1.50%)
Dec 15, 2009 20.04 20.30 19.80 19.88 730,667 -0.44(-2.15%)
Dec 14, 2009 20.55 20.70 20.26 20.31 700,145 +0.37(+1.84%)
Dec 11, 2009 19.66 20.23 19.41 19.94 762,771 +0.50(+2.56%)
Dec 10, 2009 19.49 20.08 19.35 19.45 643,582 +0.12(+0.63%)
Dec 09, 2009 18.59 19.49 18.25 19.32 718,710 +0.65(+3.48%)
Dec 08, 2009 18.59 19.12 18.16 18.67 888,922 -0.06(-0.33%)
Dec 07, 2009 17.99 18.87 17.86 18.74 668,573 +0.67(+3.68%)
Dec 04, 2009 18.09 18.77 17.26 18.07 870,320 +0.18(+0.98%)
Dec 03, 2009 18.35 18.36 17.61 17.89 542,700 -0.31(-1.72%)
Dec 02, 2009 18.02 18.32 17.84 18.21 739,763 +0.19(+1.06%)
Dec 01, 2009 17.99 18.43 17.89 18.02 642,716 +0.28(+1.60%)
Nov 30, 2009 18.10 18.18 17.44 17.73 886,994 -0.32(-1.78%)
Nov 27, 2009 17.89 18.28 17.80 18.05 316,730 -0.83(-4.41%)
Nov 25, 2009 18.79 18.92 18.58 18.89 578,056 +0.21(+1.15%)
Nov 24, 2009 18.51 18.73 18.19 18.67 452,820 +0.17(+0.91%)
Nov 23, 2009 18.70 19.36 18.41 18.51 529,509 +0.21(+1.17%)
Nov 20, 2009 18.28 18.38 17.60 18.29 508,565 -0.08(-0.42%)
Nov 19, 2009 18.39 18.50 17.70 18.37 653,156 -0.24(-1.27%)
Nov 18, 2009 18.38 18.98 18.31 18.61 876,914 +0.30(+1.63%)
Nov 17, 2009 18.04 18.35 17.98 18.31 547,276 +0.11(+0.63%)
Nov 16, 2009 17.27 18.35 17.19 18.19 763,816 +1.16(+6.78%)
Nov 13, 2009 16.98 17.25 16.67 17.04 579,720 +0.19(+1.14%)
Nov 12, 2009 17.47 17.60 16.69 16.85 428,996 -0.68(-3.88%)
Nov 11, 2009 17.54 17.92 17.21 17.53 486,931 +0.22(+1.28%)
Nov 10, 2009 17.44 17.77 17.02 17.30 394,110 -0.28(-1.61%)
Nov 09, 2009 17.31 17.76 17.22 17.59 580,106 +0.54(+3.14%)
Nov 06, 2009 16.81 17.59 16.62 17.05 442,736 +0.09(+0.54%)
Nov 05, 2009 16.32 16.99 16.12 16.96 874,665 +0.80(+4.97%)
Nov 04, 2009 16.49 16.85 16.04 16.16 867,340 -0.18(-1.12%)
Nov 03, 2009 15.63 16.49 15.39 16.34 761,905 +0.41(+2.54%)
Nov 02, 2009 16.18 16.81 15.40 15.94 1,042,271 -0.15(-0.95%)
Oct 30, 2009 16.88 16.91 15.80 16.09 953,865 -0.94(-5.53%)
Oct 29, 2009 16.70 17.44 16.53 17.03 882,623 +0.69(+4.21%)
Oct 28, 2009 17.72 17.73 16.02 16.34 1,605,637 -1.53(-8.56%)
Oct 27, 2009 16.66 18.67 16.37 17.87 1,963,063 +1.52(+9.31%)
Oct 26, 2009 16.66 16.94 15.91 16.35 1,248,065 -0.12(-0.74%)
Oct 23, 2009 16.37 16.59 16.20 16.47 1,561,142 -0.91(-5.24%)
Oct 22, 2009 17.24 17.54 16.62 17.38 891,494 +0.02(+0.09%)
Oct 21, 2009 17.78 18.46 17.34 17.37 1,074,837 -0.52(-2.89%)
Oct 20, 2009 17.71 17.98 17.66 17.88 679,124 -0.61(-3.32%)
Oct 19, 2009 18.18 18.63 17.94 18.50 584,657 +0.51(+2.83%)
Oct 16, 2009 18.44 18.44 17.77 17.99 552,573 -0.70(-3.74%)
Oct 15, 2009 18.60 18.92 18.25 18.69 656,996 -0.05(-0.24%)
Oct 14, 2009 18.16 18.87 18.04 18.73 671,108 +0.90(+5.07%)
Oct 13, 2009 17.44 17.93 17.19 17.83 587,516 -0.08(-0.42%)
Oct 12, 2009 18.36 18.79 17.25 17.91 552,948 -0.27(-1.46%)
Oct 09, 2009 18.44 18.67 17.85 18.17 514,352 -0.43(-2.29%)
Oct 08, 2009 18.29 18.95 18.12 18.60 783,661 +0.51(+2.81%)
Oct 07, 2009 17.91 18.19 17.70 18.09 568,153 +0.07(+0.38%)
Oct 06, 2009 18.16 18.47 17.91 18.02 824,058 +0.16(+0.89%)
Oct 05, 2009 16.95 17.90 16.95 17.86 570,656 +0.96(+5.66%)
Oct 02, 2009 16.84 17.34 16.66 16.90 492,325 -0.27(-1.59%)
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.