Skip to main content

Carpenter Technology Corp (NY: CRS )

149.51 +6.20 (+4.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.83 45.08 45.08 45.08 166,577 +0.26(+0.57%)
Aug 28, 2014 45.05 45.21 44.63 44.82 259,357 -0.37(-0.82%)
Aug 27, 2014 45.41 45.42 45.01 45.19 184,351 -0.20(-0.44%)
Aug 26, 2014 44.93 45.49 44.93 45.39 414,394 +0.62(+1.38%)
Aug 25, 2014 44.95 44.95 44.60 44.77 170,565 +0.07(+0.17%)
Aug 22, 2014 44.53 44.86 44.43 44.70 365,641 +0.04(+0.09%)
Aug 21, 2014 44.81 44.83 44.23 44.66 412,217 -0.10(-0.22%)
Aug 20, 2014 44.60 44.78 44.35 44.76 287,069 +0.07(+0.15%)
Aug 19, 2014 44.68 44.83 44.44 44.69 220,769 +0.13(+0.29%)
Aug 18, 2014 44.12 44.67 43.92 44.56 370,752 +0.66(+1.51%)
Aug 15, 2014 44.48 44.49 43.74 43.89 188,641 -0.48(-1.09%)
Aug 14, 2014 44.22 44.40 44.04 44.38 179,982 +0.19(+0.43%)
Aug 13, 2014 43.76 44.33 43.64 44.19 203,755 +0.63(+1.45%)
Aug 12, 2014 43.94 44.10 43.31 43.56 201,505 -0.46(-1.04%)
Aug 11, 2014 44.28 44.49 43.93 44.02 193,639 -0.06(-0.13%)
Aug 08, 2014 43.45 44.06 43.39 44.08 340,095 +0.73(+1.69%)
Aug 07, 2014 43.82 44.04 43.11 43.34 369,949 -0.38(-0.86%)
Aug 06, 2014 43.86 44.44 43.54 43.72 345,798 -0.31(-0.71%)
Aug 05, 2014 44.26 44.39 43.82 44.03 313,531 -0.57(-1.27%)
Aug 04, 2014 44.33 44.72 44.02 44.60 401,509 +0.31(+0.70%)
Aug 01, 2014 44.33 45.14 44.11 44.29 494,219 -0.16(-0.35%)
Jul 31, 2014 44.71 45.40 44.44 44.44 645,723 -0.80(-1.78%)
Jul 30, 2014 46.62 46.64 44.72 45.25 1,121,859 -1.28(-2.75%)
Jul 29, 2014 48.64 49.26 46.11 46.53 855,881 -2.10(-4.32%)
Jul 28, 2014 49.11 49.11 48.06 48.63 371,727 -0.34(-0.70%)
Jul 25, 2014 48.70 49.06 48.31 48.98 318,792 +0.28(+0.57%)
Jul 24, 2014 48.51 48.74 48.02 48.70 815,895 +0.39(+0.82%)
Jul 23, 2014 49.01 49.01 48.24 48.30 330,182 -0.65(-1.32%)
Jul 22, 2014 49.30 49.52 48.83 48.95 275,023 +0.02(+0.05%)
Jul 21, 2014 48.98 49.26 48.66 48.93 254,270 -0.32(-0.65%)
Jul 18, 2014 48.90 49.36 48.84 49.25 267,186 +0.30(+0.62%)
Jul 17, 2014 49.62 49.88 48.89 48.94 244,552 -0.90(-1.81%)
Jul 16, 2014 50.11 50.34 49.36 49.85 360,549 +0.05(+0.10%)
Jul 15, 2014 50.05 50.40 49.40 49.80 184,825 -0.24(-0.48%)
Jul 14, 2014 50.14 50.27 49.74 50.03 296,643 +0.15(+0.30%)
Jul 11, 2014 50.11 50.11 49.57 49.89 180,450 -0.14(-0.28%)
Jul 10, 2014 49.88 50.49 49.75 50.03 282,748 -0.44(-0.86%)
Jul 09, 2014 51.14 51.23 50.37 50.46 253,296 -0.44(-0.85%)
Jul 08, 2014 51.63 51.63 50.74 50.90 460,798 -0.75(-1.45%)
Jul 07, 2014 52.45 52.45 51.55 51.64 272,404 -1.16(-2.19%)
Jul 03, 2014 52.38 52.80 52.80 52.80 124,007 +0.57(+1.10%)
Jul 02, 2014 52.50 52.70 52.09 52.23 265,108 -0.21(-0.41%)
Jul 01, 2014 52.29 53.11 52.29 52.44 395,266 +0.52(+1.00%)
Jun 30, 2014 50.86 52.01 50.69 51.92 472,671 +1.07(+2.10%)
Jun 27, 2014 51.46 51.70 50.74 50.86 606,861 -0.53(-1.02%)
Jun 26, 2014 51.78 52.08 51.17 51.38 384,371 -0.57(-1.09%)
Jun 25, 2014 51.31 52.05 51.11 51.95 276,069 +0.60(+1.17%)
Jun 24, 2014 51.93 52.53 51.31 51.35 205,551 -0.79(-1.51%)
Jun 23, 2014 52.25 52.51 51.99 52.14 179,410 +0.01(+0.02%)
Jun 20, 2014 52.09 52.58 51.83 52.13 305,537 -0.02(-0.03%)
Jun 19, 2014 52.18 52.39 51.96 52.14 185,760 +0.16(+0.32%)
Jun 18, 2014 51.13 52.12 51.00 51.98 236,038 +0.73(+1.43%)
Jun 17, 2014 50.57 51.66 50.55 51.25 350,852 +0.45(+0.89%)
Jun 16, 2014 50.81 51.03 50.46 50.80 206,287 +0.04(+0.08%)
Jun 13, 2014 50.46 50.84 50.14 50.76 137,057 +0.34(+0.67%)
Jun 12, 2014 50.79 51.04 50.17 50.42 251,247 -0.68(-1.33%)
Jun 11, 2014 51.06 51.13 50.64 51.10 250,144 -0.04(-0.08%)
Jun 10, 2014 51.13 51.31 50.90 51.14 300,724 +0.02(+0.05%)
Jun 06, 2014 51.21 51.26 51.05 51.12 577,467 +0.13(+0.26%)
Jun 05, 2014 51.10 51.32 50.64 50.99 456,280 +0.13(+0.26%)
Jun 04, 2014 50.59 51.02 50.34 50.86 387,554 +0.16(+0.32%)
Jun 03, 2014 51.04 51.06 50.68 50.69 477,454 -0.53(-1.04%)
Jun 02, 2014 51.48 51.72 51.07 51.23 222,997 -0.07(-0.14%)
May 30, 2014 51.30 51.57 51.09 51.30 394,309 -0.21(-0.41%)
May 29, 2014 51.90 52.01 51.09 51.51 364,531 -0.16(-0.32%)
May 28, 2014 51.81 51.89 51.61 51.68 341,322 -0.29(-0.55%)
May 27, 2014 52.22 52.22 51.77 51.96 373,743 -0.02(-0.03%)
May 23, 2014 52.28 51.98 51.98 51.98 380,672 -0.43(-0.81%)
May 22, 2014 51.73 52.58 51.46 52.41 223,057 +0.80(+1.56%)
May 21, 2014 52.23 52.33 51.15 51.60 725,022 -0.27(-0.52%)
May 20, 2014 52.55 52.55 51.78 51.87 410,627 -1.04(-1.97%)
May 19, 2014 52.73 53.09 52.54 52.92 280,669 +0.12(+0.23%)
May 16, 2014 53.17 53.43 52.28 52.79 432,908 -0.57(-1.06%)
May 15, 2014 53.69 53.69 52.03 53.36 332,804 -0.39(-0.73%)
May 14, 2014 53.97 54.35 53.56 53.75 361,495 -0.27(-0.50%)
May 13, 2014 54.67 54.67 53.48 54.02 326,493 -0.68(-1.25%)
May 12, 2014 53.47 54.87 53.11 54.71 432,676 +1.81(+3.43%)
May 09, 2014 52.42 52.93 51.76 52.89 302,199 +0.19(+0.36%)
May 08, 2014 52.28 53.34 51.89 52.70 402,900 +0.56(+1.07%)
May 07, 2014 51.88 52.18 51.29 52.15 216,192 +0.32(+0.62%)
May 06, 2014 52.25 52.25 51.62 51.83 198,244 -0.40(-0.77%)
May 05, 2014 51.75 52.33 51.38 52.23 277,466 +0.23(+0.44%)
May 02, 2014 51.75 52.70 51.75 52.00 196,399 +0.27(+0.52%)
May 01, 2014 51.45 51.97 51.14 51.73 283,383 +0.32(+0.62%)
Apr 30, 2014 51.42 51.72 51.00 51.41 523,527 -0.30(-0.59%)
Apr 29, 2014 51.37 52.15 51.32 51.71 270,470 +0.51(+0.99%)
Apr 28, 2014 51.54 51.68 50.75 51.20 397,909 -0.29(-0.56%)
Apr 25, 2014 51.63 52.38 51.26 51.49 396,759 -0.11(-0.21%)
Apr 24, 2014 49.94 52.22 49.94 51.60 438,939 -0.51(-0.97%)
Apr 23, 2014 51.89 52.25 51.69 52.11 216,298 +0.29(+0.57%)
Apr 22, 2014 51.86 52.37 51.55 51.81 158,401 -0.20(-0.39%)
Apr 21, 2014 51.99 52.15 51.78 52.02 150,506 -0.03(-0.06%)
Apr 17, 2014 51.99 52.05 52.05 52.05 233,929 +0.10(+0.19%)
Apr 16, 2014 52.06 52.29 51.48 51.95 270,350 +0.42(+0.81%)
Apr 15, 2014 51.61 51.61 50.44 51.53 264,730 -0.31(-0.60%)
Apr 14, 2014 51.60 52.19 51.31 51.84 265,264 +0.78(+1.52%)
Apr 11, 2014 51.62 52.12 50.97 51.07 289,498 -1.02(-1.95%)
Apr 10, 2014 52.97 53.36 50.99 52.08 830,025 -2.31(-4.24%)
Apr 09, 2014 53.05 54.63 52.87 54.39 367,974 +1.47(+2.77%)
Apr 08, 2014 52.75 53.47 52.55 52.92 337,100 +0.34(+0.65%)
Apr 07, 2014 53.80 53.88 52.33 52.58 293,608 -1.16(-2.16%)
Apr 04, 2014 54.85 54.85 53.63 53.74 245,476 -0.80(-1.47%)
Apr 03, 2014 54.41 54.84 54.34 54.54 571,101 +0.02(+0.05%)
Apr 02, 2014 54.27 54.67 54.00 54.52 424,401 +0.07(+0.12%)
Apr 01, 2014 54.38 54.53 53.68 54.45 352,413 +0.39(+0.73%)
Mar 31, 2014 54.14 54.45 53.69 54.06 329,225 +0.20(+0.36%)
Mar 28, 2014 53.69 54.03 53.47 53.87 316,457 +0.50(+0.94%)
Mar 27, 2014 53.01 53.88 53.01 53.37 372,033 +0.22(+0.42%)
Mar 26, 2014 53.93 54.09 52.96 53.14 279,842 -0.63(-1.17%)
Mar 25, 2014 54.14 54.47 53.72 53.78 343,437 -0.08(-0.15%)
Mar 24, 2014 53.72 54.13 53.19 53.86 484,523 +0.46(+0.86%)
Mar 21, 2014 52.29 53.71 52.06 53.40 859,209 +1.45(+2.79%)
Mar 20, 2014 50.63 52.57 50.32 51.95 573,417 +1.15(+2.26%)
Mar 19, 2014 50.42 51.06 50.42 50.80 232,147 +0.35(+0.70%)
Mar 18, 2014 49.34 50.86 49.34 50.45 302,082 +1.04(+2.10%)
Mar 17, 2014 49.13 50.13 48.80 49.41 232,117 +0.65(+1.33%)
Mar 14, 2014 48.41 49.04 48.41 48.77 135,081 +0.26(+0.54%)
Mar 13, 2014 49.41 49.48 48.36 48.50 178,974 -0.60(-1.22%)
Mar 12, 2014 48.72 49.84 48.72 49.10 345,076 +0.15(+0.30%)
Mar 11, 2014 49.12 49.67 48.70 48.95 255,994 +0.04(+0.08%)
Mar 10, 2014 48.90 48.95 48.36 48.91 235,017 -0.10(-0.20%)
Mar 07, 2014 49.14 49.14 48.29 49.01 294,992 -0.09(-0.18%)
Mar 06, 2014 49.83 49.90 49.08 49.10 309,032 -0.16(-0.32%)
Mar 05, 2014 48.31 49.83 48.25 49.26 371,751 +0.84(+1.72%)
Mar 04, 2014 47.95 48.44 47.70 48.42 241,184 +1.20(+2.53%)
Mar 03, 2014 47.86 48.16 47.06 47.23 720,666 -1.20(-2.47%)
Feb 28, 2014 48.48 48.85 48.13 48.42 271,331 +0.26(+0.54%)
Feb 27, 2014 47.81 48.21 47.49 48.16 216,937 +0.42(+0.87%)
Feb 26, 2014 47.64 48.13 47.28 47.74 196,683 +0.25(+0.52%)
Feb 25, 2014 48.03 48.03 47.05 47.50 337,957 -0.66(-1.38%)
Feb 24, 2014 47.97 48.33 47.60 48.16 381,892 -0.05(-0.10%)
Feb 21, 2014 48.13 48.50 47.75 48.21 140,432 +0.11(+0.22%)
Feb 20, 2014 47.96 48.31 47.64 48.10 298,169 +0.08(+0.17%)
Feb 19, 2014 48.18 48.72 47.98 48.02 219,455 -0.47(-0.98%)
Feb 18, 2014 49.16 49.22 48.36 48.50 355,750 -0.55(-1.12%)
Feb 14, 2014 48.85 49.04 49.04 49.04 273,508 +0.34(+0.71%)
Feb 13, 2014 47.75 48.96 47.32 48.70 390,375 +0.60(+1.24%)
Feb 12, 2014 48.14 48.46 47.67 48.10 380,748 +0.08(+0.17%)
Feb 11, 2014 47.23 48.27 47.10 48.02 337,583 +0.95(+2.02%)
Feb 10, 2014 46.61 47.12 46.51 47.07 326,903 +0.30(+0.65%)
Feb 07, 2014 46.28 46.77 45.88 46.77 305,946 +0.79(+1.73%)
Feb 06, 2014 46.00 46.15 45.77 45.97 195,991 +0.20(+0.43%)
Feb 05, 2014 45.90 45.90 45.25 45.78 427,892 -0.28(-0.60%)
Feb 04, 2014 45.84 46.32 45.44 46.06 616,455 +0.42(+0.93%)
Feb 03, 2014 47.34 47.37 45.54 45.63 767,615 -1.79(-3.77%)
Jan 31, 2014 47.61 48.17 47.10 47.42 632,181 -0.78(-1.61%)
Jan 30, 2014 48.93 50.22 48.01 48.19 467,435 +0.53(+1.11%)
Jan 29, 2014 47.29 48.18 47.21 47.66 596,547 +0.02(+0.05%)
Jan 28, 2014 47.41 47.65 47.05 47.64 501,006 +0.52(+1.11%)
Jan 27, 2014 48.27 48.27 46.77 47.12 511,860 -0.86(-1.80%)
Jan 24, 2014 49.91 50.11 47.92 47.98 459,375 -2.24(-4.47%)
Jan 23, 2014 50.21 50.46 50.05 50.23 371,844 -0.31(-0.61%)
Jan 22, 2014 50.61 50.61 50.23 50.54 504,920 +0.16(+0.31%)
Jan 21, 2014 50.98 51.07 50.28 50.38 476,075 -0.52(-1.03%)
Jan 17, 2014 50.89 50.90 50.90 50.90 222,915 +0.32(+0.63%)
Jan 16, 2014 50.88 50.91 50.49 50.58 227,411 -0.15(-0.31%)
Jan 15, 2014 49.77 50.75 49.89 50.74 256,297 +0.97(+1.95%)
Jan 14, 2014 49.52 50.07 49.34 49.77 329,411 +0.24(+0.49%)
Jan 13, 2014 50.23 50.36 49.38 49.52 183,506 -0.52(-1.04%)
Jan 10, 2014 49.69 50.05 49.32 50.05 234,016 +0.27(+0.54%)
Jan 09, 2014 50.25 50.25 49.67 49.78 332,502 -0.47(-0.94%)
Jan 08, 2014 50.00 50.34 49.74 50.25 247,213 +0.18(+0.36%)
Jan 07, 2014 50.31 50.95 49.96 50.07 250,590 -0.08(-0.16%)
Jan 06, 2014 50.63 50.66 49.58 50.15 324,011 -0.47(-0.93%)
Jan 03, 2014 50.49 50.68 50.17 50.62 211,787 +0.11(+0.21%)
Jan 02, 2014 50.62 51.16 50.23 50.52 302,773 -0.24(-0.47%)
Dec 31, 2013 50.71 50.76 50.76 50.76 358,085 +0.21(+0.42%)
Dec 30, 2013 50.49 50.94 50.29 50.54 294,568 +0.12(+0.24%)
Dec 27, 2013 49.53 50.49 49.34 50.42 247,212 +1.13(+2.30%)
Dec 26, 2013 48.98 49.73 48.98 49.29 239,504 +0.20(+0.40%)
Dec 24, 2013 48.96 49.46 48.72 49.09 311,208 +0.13(+0.27%)
Dec 23, 2013 48.96 49.02 48.81 48.96 440,880 +0.04(+0.08%)
Dec 20, 2013 48.96 49.16 48.53 48.92 640,072 -0.06(-0.12%)
Dec 19, 2013 49.03 49.61 48.85 48.98 686,732 -0.23(-0.46%)
Dec 18, 2013 49.10 49.59 48.41 49.21 659,646 +0.21(+0.43%)
Dec 17, 2013 49.50 49.50 48.70 48.99 543,798 -0.39(-0.79%)
Dec 16, 2013 49.41 49.73 49.15 49.38 385,423 +0.26(+0.53%)
Dec 13, 2013 49.01 49.43 48.94 49.12 280,558 +0.15(+0.30%)
Dec 12, 2013 48.42 49.30 48.31 48.98 471,396 +0.29(+0.59%)
Dec 11, 2013 50.03 50.18 48.59 48.69 380,782 -1.38(-2.75%)
Dec 10, 2013 50.85 51.14 50.05 50.07 349,888 -0.93(-1.82%)
Dec 09, 2013 50.69 51.37 50.69 51.00 624,322 +0.32(+0.63%)
Dec 06, 2013 50.43 50.98 50.43 50.68 804,664 +0.32(+0.63%)
Dec 05, 2013 49.57 50.39 49.51 50.36 420,217 +0.77(+1.55%)
Dec 04, 2013 48.90 49.90 48.90 49.60 344,024 +0.56(+1.15%)
Dec 03, 2013 48.85 49.87 48.55 49.03 553,709 -0.09(-0.18%)
Dec 02, 2013 49.17 49.62 48.76 49.12 403,161 -0.07(-0.15%)
Nov 29, 2013 49.31 49.60 49.16 49.20 642,414 +0.09(+0.18%)
Nov 27, 2013 49.48 49.69 48.88 49.11 394,081 -0.24(-0.48%)
Nov 26, 2013 49.82 50.11 49.28 49.34 448,285 -0.62(-1.24%)
Nov 25, 2013 50.09 50.24 49.64 49.96 455,048 -0.07(-0.13%)
Nov 22, 2013 50.31 50.51 49.74 50.03 242,467 -0.38(-0.76%)
Nov 21, 2013 50.36 50.88 50.26 50.41 276,254 +0.00(+0.00%)
Nov 20, 2013 50.79 50.98 50.17 50.41 272,545 -0.23(-0.45%)
Nov 19, 2013 50.44 50.98 50.26 50.64 395,770 +0.29(+0.57%)
Nov 18, 2013 50.27 50.65 49.96 50.36 277,914 +0.19(+0.37%)
Nov 15, 2013 49.83 50.18 49.57 50.17 255,840 +0.51(+1.04%)
Nov 14, 2013 49.61 49.95 49.18 49.65 216,459 +0.16(+0.31%)
Nov 13, 2013 48.90 49.77 48.72 49.50 313,241 +0.16(+0.31%)
Nov 12, 2013 49.14 49.43 48.95 49.34 449,858 -0.29(-0.58%)
Nov 11, 2013 49.79 49.92 49.47 49.63 181,870 -0.34(-0.69%)
Nov 08, 2013 49.00 50.17 49.00 49.97 230,952 +0.82(+1.68%)
Nov 07, 2013 50.14 50.23 49.07 49.15 273,140 -0.97(-1.94%)
Nov 06, 2013 49.97 50.23 49.52 50.12 352,677 +0.55(+1.12%)
Nov 05, 2013 49.56 49.92 49.25 49.56 370,568 -0.24(-0.48%)
Nov 04, 2013 49.03 49.84 48.53 49.80 543,094 +1.06(+2.18%)
Nov 01, 2013 48.43 48.94 48.23 48.74 389,156 +0.33(+0.67%)
Oct 31, 2013 48.61 49.05 48.40 48.41 401,698 -0.20(-0.40%)
Oct 30, 2013 48.84 49.24 47.98 48.61 811,985 -0.74(-1.50%)
Oct 29, 2013 48.84 49.35 46.85 49.35 908,065 +0.08(+0.17%)
Oct 28, 2013 49.52 49.68 48.75 49.27 392,542 -0.48(-0.97%)
Oct 25, 2013 49.80 49.98 49.44 49.75 387,147 -0.03(-0.07%)
Oct 24, 2013 50.03 50.09 49.74 49.78 298,427 -0.07(-0.15%)
Oct 23, 2013 49.66 49.98 49.41 49.86 346,096 -0.20(-0.41%)
Oct 22, 2013 49.56 50.35 49.50 50.06 503,471 +0.72(+1.47%)
Oct 21, 2013 49.30 49.49 48.95 49.34 238,704 +0.17(+0.35%)
Oct 18, 2013 49.23 49.42 48.85 49.17 383,654 +0.03(+0.07%)
Oct 17, 2013 48.68 49.29 48.68 49.13 257,914 +0.41(+0.85%)
Oct 16, 2013 48.56 49.06 48.30 48.72 345,097 +0.46(+0.94%)
Oct 15, 2013 47.77 48.54 47.61 48.26 557,372 +0.38(+0.80%)
Oct 14, 2013 47.28 48.08 47.27 47.88 585,716 -0.10(-0.20%)
Oct 11, 2013 48.09 48.29 47.49 47.98 511,013 -0.10(-0.20%)
Oct 10, 2013 48.17 48.38 47.82 48.08 288,327 +0.40(+0.84%)
Oct 09, 2013 48.04 48.04 47.51 47.68 475,192 -0.15(-0.32%)
Oct 08, 2013 48.03 48.53 47.82 47.83 400,587 -0.21(-0.44%)
Oct 07, 2013 47.84 48.56 47.73 48.04 284,915 -0.50(-1.04%)
Oct 04, 2013 48.43 48.83 48.26 48.55 332,307 +0.05(+0.10%)
Oct 03, 2013 48.64 49.15 48.36 48.50 402,551 -0.40(-0.82%)
Oct 02, 2013 48.28 49.07 48.22 48.90 603,918 +0.34(+0.70%)
Oct 01, 2013 47.35 48.85 47.19 48.56 739,108 +1.28(+2.70%)
Sep 30, 2013 46.43 47.43 46.11 47.28 247,490 +0.16(+0.35%)
Sep 27, 2013 47.09 47.25 46.64 47.12 205,326 -0.53(-1.11%)
Sep 26, 2013 47.42 47.92 47.06 47.64 258,802 +0.41(+0.88%)
Sep 25, 2013 47.52 47.71 47.13 47.23 325,193 -0.08(-0.17%)
Sep 24, 2013 47.25 47.77 47.04 47.31 290,666 +0.20(+0.43%)
Sep 23, 2013 47.19 47.39 46.78 47.11 489,405 -0.15(-0.31%)
Sep 20, 2013 48.34 48.34 46.91 47.25 1,362,069 -1.02(-2.11%)
Sep 19, 2013 48.82 48.82 47.70 48.27 459,254 -0.20(-0.40%)
Sep 18, 2013 47.97 48.52 47.62 48.47 743,678 +0.50(+1.03%)
Sep 17, 2013 47.22 48.16 47.22 47.97 409,123 +0.85(+1.80%)
Sep 16, 2013 47.13 48.00 47.05 47.12 629,220 +0.99(+2.15%)
Sep 13, 2013 46.30 46.64 45.98 46.13 235,937 -0.02(-0.05%)
Sep 12, 2013 46.51 46.51 45.78 46.16 262,642 -0.54(-1.15%)
Sep 11, 2013 46.08 46.74 45.47 46.69 251,427 +0.49(+1.06%)
Sep 10, 2013 46.04 46.64 45.82 46.20 310,095 +0.59(+1.30%)
Sep 09, 2013 45.07 45.90 45.07 45.61 229,998 +0.80(+1.78%)
Sep 06, 2013 45.02 45.22 44.50 44.81 214,194 +0.02(+0.04%)
Sep 05, 2013 44.63 45.05 44.44 44.80 397,396 -0.01(-0.02%)
Sep 04, 2013 43.88 44.95 43.74 44.81 438,143 +0.94(+2.13%)
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.