Carpenter Technology Corp (NY: CRS )

44.50 USD +2.03 (+4.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.13 39.01 38.13 38.88 640,185 +0.28(+0.73%)
Mar 30, 2015 38.14 39.18 38.14 38.60 606,190 +0.56(+1.47%)
Mar 27, 2015 37.76 38.20 37.56 38.04 442,382 +0.14(+0.37%)
Mar 26, 2015 38.22 38.50 37.73 37.90 361,038 -0.09(-0.24%)
Mar 25, 2015 37.58 38.45 37.56 37.99 636,943 +0.67(+1.80%)
Mar 24, 2015 37.97 38.03 37.15 37.32 546,742 -0.48(-1.27%)
Mar 23, 2015 37.33 38.19 37.10 37.80 860,592 +0.74(+2.00%)
Mar 20, 2015 37.54 37.65 37.00 37.06 684,895 -0.23(-0.62%)
Mar 19, 2015 37.60 37.71 36.65 37.29 364,195 -0.71(-1.87%)
Mar 18, 2015 37.61 38.28 37.61 38.00 1,029,558 +0.14(+0.37%)
Mar 17, 2015 38.06 38.43 37.76 37.86 541,763 -0.11(-0.29%)
Mar 16, 2015 38.19 38.45 37.68 37.97 303,089 -0.10(-0.26%)
Mar 13, 2015 38.46 38.77 37.65 38.07 319,289 -0.57(-1.48%)
Mar 12, 2015 38.62 39.13 38.34 38.64 277,927 +0.41(+1.07%)
Mar 11, 2015 37.94 38.40 37.68 38.23 333,012 +0.16(+0.42%)
Mar 10, 2015 37.98 38.69 37.98 38.07 248,354 -0.63(-1.63%)
Mar 09, 2015 39.08 39.23 38.39 38.70 843,825 -0.01(-0.03%)
Mar 06, 2015 39.35 39.60 38.54 38.71 405,722 -1.07(-2.69%)
Mar 05, 2015 40.82 41.22 39.76 39.78 543,860 -1.17(-2.86%)
Mar 04, 2015 41.07 41.42 40.73 40.95 410,328 -0.47(-1.13%)
Mar 03, 2015 41.74 41.87 41.39 41.42 417,466 -0.18(-0.43%)
Mar 02, 2015 42.08 42.22 41.57 41.60 441,673 -0.76(-1.79%)
Feb 27, 2015 42.92 43.07 42.28 42.36 450,872 -0.41(-0.96%)
Feb 26, 2015 43.00 43.33 42.58 42.77 294,823 -0.37(-0.86%)
Feb 25, 2015 43.37 43.49 42.78 43.14 310,531 -0.24(-0.55%)
Feb 24, 2015 42.64 43.64 42.64 43.38 339,600 +0.88(+2.07%)
Feb 23, 2015 42.44 42.85 42.01 42.50 238,789 -0.41(-0.96%)
Feb 20, 2015 42.58 42.96 41.81 42.91 231,735 +0.42(+0.99%)
Feb 19, 2015 42.00 43.12 41.57 42.49 263,025 +0.19(+0.45%)
Feb 18, 2015 42.11 43.25 42.01 42.30 343,081 +0.08(+0.19%)
Feb 17, 2015 41.97 42.31 41.47 42.22 377,713 +0.21(+0.50%)
Feb 13, 2015 41.66 42.01 42.01 42.01 417,700 +0.81(+1.97%)
Feb 12, 2015 40.92 41.57 40.69 41.20 364,152 +0.96(+2.39%)
Feb 11, 2015 39.71 40.38 39.35 40.24 339,318 +0.42(+1.05%)
Feb 10, 2015 40.22 40.22 39.25 39.82 275,204 -0.57(-1.41%)
Feb 09, 2015 40.00 41.22 40.00 40.39 274,329 +0.03(+0.07%)
Feb 06, 2015 39.96 41.07 39.87 40.36 346,486 -0.06(-0.15%)
Feb 05, 2015 39.40 40.46 39.31 40.42 434,277 +1.10(+2.80%)
Feb 04, 2015 39.51 39.75 38.73 39.32 534,372 -0.63(-1.58%)
Feb 03, 2015 39.47 40.22 39.33 39.95 419,384 +1.13(+2.91%)
Feb 02, 2015 38.10 38.95 37.54 38.82 678,473 +0.88(+2.32%)
Jan 30, 2015 36.75 38.14 36.56 37.94 675,971 +0.92(+2.49%)
Jan 29, 2015 36.29 37.18 34.28 37.02 1,158,571 +0.68(+1.87%)
Jan 28, 2015 39.40 39.63 35.30 36.34 1,567,480 -3.23(-8.16%)
Jan 27, 2015 39.60 39.88 39.37 39.57 372,767 -0.44(-1.10%)
Jan 26, 2015 40.02 40.17 39.65 40.01 463,053 +0.09(+0.23%)
Jan 23, 2015 39.74 40.31 39.46 39.92 498,712 -0.30(-0.75%)
Jan 22, 2015 40.04 40.37 39.63 40.22 357,658 +0.37(+0.93%)
Jan 21, 2015 39.62 40.18 39.28 39.85 358,587 +0.27(+0.68%)
Jan 20, 2015 39.89 39.96 38.98 39.58 473,582 -0.25(-0.63%)
Jan 16, 2015 41.02 41.02 39.47 39.83 669,841 -1.39(-3.37%)
Jan 15, 2015 42.39 42.39 41.15 41.22 272,026 -0.72(-1.72%)
Jan 14, 2015 41.80 42.11 41.10 41.94 297,470 -0.84(-1.96%)
Jan 13, 2015 43.09 43.47 42.19 42.78 313,661 +0.09(+0.21%)
Jan 12, 2015 43.01 43.20 41.67 42.69 271,129 -0.42(-0.97%)
Jan 09, 2015 44.23 44.23 42.77 43.11 504,011 -1.05(-2.38%)
Jan 08, 2015 44.70 44.92 43.95 44.16 576,893 -0.25(-0.56%)
Jan 07, 2015 44.69 44.88 43.49 44.41 394,277 -0.02(-0.05%)
Jan 06, 2015 45.43 45.43 43.95 44.43 336,192 -0.89(-1.96%)
Jan 05, 2015 47.02 47.02 44.71 45.32 379,672 -2.59(-5.41%)
Jan 02, 2015 49.30 49.73 47.61 47.91 263,771 -1.34(-2.72%)
Dec 31, 2014 49.21 49.25 49.25 49.25 278,200 -0.02(-0.04%)
Dec 30, 2014 48.72 49.66 48.72 49.27 196,210 +0.31(+0.63%)
Dec 29, 2014 48.23 49.74 48.21 48.96 227,526 +0.76(+1.58%)
Dec 26, 2014 48.39 48.90 48.10 48.20 114,939 +0.17(+0.35%)
Dec 24, 2014 48.11 48.03 48.03 48.03 92,900 -0.07(-0.15%)
Dec 23, 2014 47.04 48.24 46.66 48.10 385,421 +1.08(+2.30%)
Dec 22, 2014 47.98 48.27 46.79 47.02 345,551 -0.94(-1.96%)
Dec 19, 2014 47.24 48.10 47.06 47.96 688,118 +0.59(+1.25%)
Dec 18, 2014 48.72 48.86 46.95 47.37 315,747 -0.44(-0.92%)
Dec 17, 2014 46.47 47.94 45.87 47.81 241,350 +1.46(+3.15%)
Dec 16, 2014 46.35 47.34 45.78 46.35 268,202 +0.23(+0.50%)
Dec 15, 2014 46.85 47.31 45.89 46.12 279,273 -0.76(-1.62%)
Dec 12, 2014 47.49 47.74 46.37 46.88 328,975 -1.34(-2.78%)
Dec 11, 2014 48.74 49.12 48.02 48.22 220,663 -0.78(-1.59%)
Dec 10, 2014 50.34 50.34 48.90 49.00 213,856 -1.76(-3.47%)
Dec 09, 2014 48.85 50.82 48.85 50.76 356,547 +0.89(+1.78%)
Dec 08, 2014 51.03 51.33 49.79 49.87 430,754 -1.38(-2.69%)
Dec 05, 2014 51.21 52.01 50.96 51.25 216,008 +0.08(+0.16%)
Dec 04, 2014 50.75 51.24 50.21 51.17 279,271 +0.00(+0.00%)
Dec 03, 2014 49.59 51.37 48.99 51.17 228,222 +1.99(+4.05%)
Dec 02, 2014 49.38 50.21 48.72 49.18 248,647 +0.01(+0.02%)
Dec 01, 2014 50.27 50.27 48.84 49.17 263,832 -1.25(-2.48%)
Nov 28, 2014 52.18 52.18 50.22 50.42 181,119 -1.73(-3.32%)
Nov 26, 2014 52.50 52.15 52.15 52.15 203,300 -0.26(-0.50%)
Nov 25, 2014 52.05 52.63 51.83 52.41 302,371 +0.39(+0.75%)
Nov 24, 2014 52.05 52.11 51.45 52.02 264,189 +0.20(+0.39%)
Nov 21, 2014 52.18 52.25 51.37 51.82 257,671 +0.41(+0.80%)
Nov 20, 2014 50.04 51.46 49.87 51.41 212,738 +0.98(+1.94%)
Nov 19, 2014 50.61 50.77 49.67 50.43 440,854 -0.59(-1.16%)
Nov 18, 2014 50.61 51.09 50.02 51.02 320,731 +0.30(+0.59%)
Nov 17, 2014 51.58 51.58 50.44 50.72 432,004 -0.92(-1.78%)
Nov 14, 2014 51.48 51.75 50.95 51.64 233,161 -0.14(-0.27%)
Nov 13, 2014 51.71 52.38 51.65 51.78 588,139 -0.21(-0.40%)
Nov 12, 2014 51.12 52.08 50.97 51.99 335,586 +0.51(+0.99%)
Nov 11, 2014 51.18 51.63 50.90 51.48 462,599 +0.00(+0.00%)
Nov 10, 2014 52.72 53.12 51.03 51.48 385,803 -1.39(-2.63%)
Nov 07, 2014 50.94 52.91 50.94 52.87 536,765 +2.35(+4.65%)
Nov 06, 2014 50.37 50.74 50.13 50.52 421,316 +0.14(+0.28%)
Nov 05, 2014 49.91 50.54 49.31 50.38 413,186 +0.65(+1.31%)
Nov 04, 2014 50.00 50.02 49.33 49.73 506,026 -0.64(-1.27%)
Nov 03, 2014 49.87 50.52 49.85 50.37 809,676 +0.32(+0.64%)
Oct 31, 2014 48.22 50.11 47.64 50.05 490,820 +2.05(+4.27%)
Oct 30, 2014 47.74 48.44 47.23 48.00 428,044 +0.10(+0.21%)
Oct 29, 2014 49.68 49.68 47.35 47.90 718,093 -1.40(-2.84%)
Oct 28, 2014 48.75 49.46 48.09 49.30 655,262 +0.91(+1.88%)
Oct 27, 2014 48.07 48.99 48.49 48.39 970,716 -0.10(-0.21%)
Oct 24, 2014 50.48 50.75 47.73 48.49 948,389 -1.49(-2.98%)
Oct 23, 2014 46.00 50.41 45.54 49.98 1,311,985 +6.05(+13.77%)
Oct 22, 2014 44.94 45.23 43.68 43.93 446,950 -1.17(-2.59%)
Oct 21, 2014 44.67 45.31 44.46 45.10 390,086 +0.83(+1.87%)
Oct 20, 2014 43.57 43.91 43.52 44.27 475,316 +0.46(+1.05%)
Oct 17, 2014 43.96 44.12 43.40 43.81 492,891 +0.36(+0.83%)
Oct 16, 2014 42.29 43.71 42.11 43.45 433,036 +0.18(+0.42%)
Oct 15, 2014 42.11 43.64 41.50 43.27 548,148 +0.46(+1.07%)
Oct 14, 2014 42.64 43.30 42.11 42.81 557,304 +0.41(+0.97%)
Oct 13, 2014 42.53 43.42 42.26 42.40 695,671 -0.15(-0.35%)
Oct 10, 2014 43.10 43.28 41.43 42.55 982,495 -0.64(-1.48%)
Oct 09, 2014 43.66 43.67 42.79 43.19 892,715 -0.65(-1.48%)
Oct 08, 2014 43.90 44.05 42.48 43.84 546,120 -0.01(-0.02%)
Oct 07, 2014 43.61 44.21 43.54 43.85 698,292 -0.12(-0.27%)
Oct 06, 2014 44.07 44.42 43.37 43.97 527,561 +0.17(+0.39%)
Oct 03, 2014 44.36 44.51 43.77 43.80 1,141,262 -0.41(-0.93%)
Oct 02, 2014 44.10 44.51 43.59 44.21 772,852 +0.26(+0.59%)
Oct 01, 2014 44.77 45.06 43.43 43.95 933,037 -1.20(-2.66%)
Sep 30, 2014 46.30 46.54 44.98 45.15 724,282 -1.19(-2.57%)
Sep 29, 2014 46.00 46.68 46.00 46.34 466,276 -0.35(-0.75%)
Sep 26, 2014 46.59 47.13 46.49 46.69 523,295 +0.12(+0.26%)
Sep 25, 2014 46.42 46.74 45.66 46.57 654,224 -0.53(-1.13%)
Sep 24, 2014 49.31 49.38 47.07 47.10 1,062,695 -2.44(-4.93%)
Sep 23, 2014 49.99 50.33 49.51 49.54 245,462 -0.45(-0.90%)
Sep 22, 2014 50.47 50.68 49.74 49.99 287,178 -0.87(-1.71%)
Sep 19, 2014 51.65 51.79 50.35 50.86 537,983 -0.55(-1.07%)
Sep 18, 2014 52.24 52.24 51.39 51.41 171,300 -0.78(-1.49%)
Sep 17, 2014 52.47 52.77 51.96 52.19 297,964 +0.17(+0.33%)
Sep 16, 2014 50.87 52.08 50.74 52.02 458,611 +0.84(+1.64%)
Sep 15, 2014 52.00 52.31 50.89 51.18 366,889 -0.78(-1.50%)
Sep 12, 2014 53.07 53.12 51.95 51.96 276,420 -1.39(-2.61%)
Sep 11, 2014 51.83 53.57 51.83 53.35 335,111 +0.95(+1.81%)
Sep 10, 2014 53.03 53.08 52.16 52.40 285,842 -0.63(-1.19%)
Sep 09, 2014 53.24 53.40 52.78 53.03 218,218 -0.33(-0.62%)
Sep 08, 2014 54.37 54.60 53.15 53.36 280,607 -1.20(-2.20%)
Sep 05, 2014 54.39 54.54 54.00 54.56 180,736 +0.10(+0.18%)
Sep 04, 2014 54.46 55.15 54.46 54.46 286,907 -0.01(-0.02%)
Sep 03, 2014 54.93 55.44 54.35 54.47 243,592 +0.07(+0.13%)
Sep 02, 2014 54.70 54.86 54.29 54.40 270,260 -0.33(-0.60%)
Aug 29, 2014 54.43 54.73 54.73 54.73 137,200 +0.31(+0.57%)
Aug 28, 2014 54.70 54.89 54.19 54.42 213,618 -0.45(-0.82%)
Aug 27, 2014 55.13 55.14 54.65 54.87 151,840 -0.24(-0.44%)
Aug 26, 2014 54.55 55.23 54.55 55.11 341,313 +0.75(+1.38%)
Aug 25, 2014 54.58 54.58 54.15 54.36 140,485 +0.09(+0.17%)
Aug 22, 2014 54.06 54.46 53.94 54.27 301,158 -0.13(-0.24%)
Aug 21, 2014 54.59 54.60 53.88 54.40 338,396 -0.12(-0.22%)
Aug 20, 2014 54.33 54.55 54.03 54.52 235,660 +0.08(+0.15%)
Aug 19, 2014 54.43 54.60 54.13 54.44 181,233 +0.16(+0.29%)
Aug 18, 2014 53.74 54.41 53.50 54.28 304,357 +0.81(+1.51%)
Aug 15, 2014 54.18 54.19 53.28 53.47 154,859 -0.59(-1.09%)
Aug 14, 2014 53.87 54.08 53.65 54.06 147,751 +0.23(+0.43%)
Aug 13, 2014 53.31 54.00 53.16 53.83 167,266 +0.77(+1.45%)
Aug 12, 2014 53.53 53.72 52.76 53.06 165,419 -0.56(-1.04%)
Aug 11, 2014 53.94 54.20 53.51 53.62 158,962 -0.07(-0.13%)
Aug 08, 2014 52.93 53.67 52.85 53.69 279,190 +0.89(+1.69%)
Aug 07, 2014 53.38 53.65 52.51 52.80 303,698 -0.46(-0.86%)
Aug 06, 2014 53.43 54.14 53.04 53.26 283,872 -0.38(-0.71%)
Aug 05, 2014 53.92 54.07 53.38 53.64 257,383 -0.69(-1.27%)
Aug 04, 2014 54.00 54.48 53.62 54.33 329,606 +0.38(+0.70%)
Aug 01, 2014 54.00 54.99 53.73 53.95 405,713 -0.19(-0.35%)
Jul 31, 2014 54.46 55.31 54.14 54.14 530,085 -0.98(-1.78%)
Jul 30, 2014 56.79 56.82 54.48 55.12 920,953 -1.56(-2.75%)
Jul 29, 2014 59.25 60.00 56.17 56.68 702,607 -2.56(-4.32%)
Jul 28, 2014 59.82 59.82 58.55 59.24 305,157 -0.42(-0.70%)
Jul 25, 2014 59.32 59.76 58.85 59.66 261,702 +0.34(+0.57%)
Jul 24, 2014 59.09 59.37 58.50 59.32 669,782 +0.48(+0.82%)
Jul 23, 2014 59.70 59.70 58.76 58.84 271,052 -0.79(-1.32%)
Jul 22, 2014 60.05 60.32 59.48 59.63 225,771 +0.03(+0.05%)
Jul 21, 2014 59.67 60.00 59.28 59.60 208,735 -0.39(-0.65%)
Jul 18, 2014 59.57 60.13 59.50 59.99 219,338 +0.37(+0.62%)
Jul 17, 2014 60.44 60.76 59.55 59.62 200,757 -1.10(-1.81%)
Jul 16, 2014 61.04 61.32 60.13 60.72 295,981 +0.06(+0.10%)
Jul 15, 2014 60.97 61.39 60.18 60.66 151,726 -0.29(-0.48%)
Jul 14, 2014 61.08 61.24 60.59 60.95 243,520 +0.18(+0.30%)
Jul 11, 2014 61.04 61.04 60.38 60.77 148,135 -0.17(-0.28%)
Jul 10, 2014 60.76 61.51 60.60 60.94 232,113 -0.53(-0.86%)
Jul 09, 2014 62.30 62.41 61.36 61.47 207,935 -0.53(-0.85%)
Jul 08, 2014 62.89 62.89 61.81 62.00 378,277 -0.91(-1.45%)
Jul 07, 2014 63.89 63.89 62.79 62.91 223,621 -1.41(-2.19%)
Jul 03, 2014 63.81 64.32 64.32 64.32 101,800 +0.70(+1.10%)
Jul 02, 2014 63.95 64.20 63.45 63.62 217,632 -0.26(-0.41%)
Jul 01, 2014 63.70 64.69 63.70 63.88 324,481 +0.63(+1.00%)
Jun 30, 2014 61.95 63.35 61.75 63.25 388,024 +1.30(+2.10%)
Jun 27, 2014 62.68 62.98 61.81 61.95 498,183 -0.64(-1.02%)
Jun 26, 2014 63.08 63.44 62.33 62.59 315,537 -0.69(-1.09%)
Jun 25, 2014 62.50 63.41 62.26 63.28 226,630 +0.73(+1.17%)
Jun 24, 2014 63.26 63.99 62.50 62.55 168,741 -0.96(-1.51%)
Jun 23, 2014 63.65 63.97 63.33 63.51 147,281 +0.01(+0.02%)
Jun 20, 2014 63.45 64.05 63.14 63.50 250,821 -0.02(-0.03%)
Jun 19, 2014 63.56 63.82 63.30 63.52 152,494 +0.20(+0.32%)
Jun 18, 2014 62.29 63.49 62.12 63.32 193,768 +0.89(+1.43%)
Jun 17, 2014 61.60 62.93 61.58 62.43 288,021 +0.55(+0.89%)
Jun 16, 2014 61.90 62.16 61.47 61.88 169,345 +0.05(+0.08%)
Jun 13, 2014 61.47 61.93 61.08 61.83 112,513 +0.41(+0.67%)
Jun 12, 2014 61.87 62.18 61.12 61.42 206,253 -0.83(-1.33%)
Jun 11, 2014 62.20 62.29 61.69 62.25 205,348 -0.05(-0.08%)
Jun 10, 2014 62.29 62.50 62.00 62.30 246,870 +0.03(+0.05%)
Jun 06, 2014 62.38 62.44 62.19 62.27 474,053 +0.16(+0.26%)
Jun 05, 2014 62.25 62.52 61.69 62.11 374,568 +0.16(+0.26%)
Jun 04, 2014 61.63 62.15 61.32 61.95 318,150 +0.20(+0.32%)
Jun 03, 2014 62.17 62.20 61.73 61.75 391,950 -0.65(-1.04%)
Jun 02, 2014 62.71 63.00 62.21 62.40 183,062 -0.09(-0.14%)
May 30, 2014 62.49 62.82 62.23 62.49 323,695 -0.26(-0.41%)
May 29, 2014 63.22 63.35 62.24 62.75 299,250 -0.20(-0.32%)
May 28, 2014 63.11 63.21 62.87 62.95 280,197 -0.35(-0.55%)
May 27, 2014 63.61 63.61 63.06 63.30 306,812 -0.02(-0.03%)
May 23, 2014 63.69 63.32 63.32 63.32 312,500 -0.52(-0.81%)
May 22, 2014 63.01 64.05 62.68 63.84 183,112 +0.98(+1.56%)
May 21, 2014 63.62 63.75 62.31 62.86 595,183 -0.33(-0.52%)
May 20, 2014 64.01 64.01 63.08 63.19 337,091 -1.27(-1.97%)
May 19, 2014 64.23 64.67 64.00 64.46 230,406 +0.15(+0.23%)
May 16, 2014 64.77 65.08 63.69 64.31 355,382 -0.69(-1.06%)
May 15, 2014 65.40 65.40 63.38 65.00 273,205 -0.48(-0.73%)
May 14, 2014 65.74 66.21 65.25 65.48 296,758 -0.33(-0.50%)
May 13, 2014 66.60 66.60 65.15 65.81 268,024 -0.83(-1.25%)
May 12, 2014 65.13 66.84 64.69 66.64 355,191 +2.21(+3.43%)
May 09, 2014 63.85 64.48 63.05 64.43 248,081 +0.05(+0.08%)
May 08, 2014 63.86 65.16 63.39 64.38 329,823 +0.68(+1.07%)
May 07, 2014 63.37 63.74 62.66 63.70 176,980 +0.39(+0.62%)
May 06, 2014 63.83 63.83 63.06 63.31 162,287 -0.49(-0.77%)
May 05, 2014 63.21 63.92 62.77 63.80 227,140 +0.28(+0.44%)
May 02, 2014 63.22 64.38 63.22 63.52 160,777 +0.33(+0.52%)
May 01, 2014 62.85 63.49 62.47 63.19 231,984 +0.39(+0.62%)
Apr 30, 2014 62.81 63.18 62.30 62.80 428,571 -0.37(-0.59%)
Apr 29, 2014 62.75 63.70 62.69 63.17 221,413 +0.62(+0.99%)
Apr 28, 2014 62.96 63.13 61.99 62.55 325,737 -0.35(-0.56%)
Apr 25, 2014 63.07 63.99 62.62 62.90 324,796 -0.13(-0.21%)
Apr 24, 2014 61.00 63.79 61.00 63.03 359,325 -0.62(-0.97%)
Apr 23, 2014 63.39 63.83 63.14 63.65 177,067 +0.36(+0.57%)
Apr 22, 2014 63.35 63.97 62.97 63.29 129,671 -0.25(-0.39%)
Apr 21, 2014 63.51 63.71 63.25 63.54 123,208 -0.04(-0.06%)
Apr 17, 2014 63.51 63.58 63.58 63.58 191,500 +0.12(+0.19%)
Apr 16, 2014 63.60 63.88 62.89 63.46 221,315 +0.51(+0.81%)
Apr 15, 2014 63.04 63.04 61.62 62.95 216,714 -0.38(-0.60%)
Apr 14, 2014 63.03 63.75 62.67 63.33 217,151 +0.95(+1.52%)
Apr 11, 2014 63.06 63.67 62.26 62.38 236,990 -1.24(-1.95%)
Apr 10, 2014 64.71 65.18 62.29 63.62 679,477 -2.82(-4.24%)
Apr 09, 2014 64.80 66.74 64.59 66.44 301,232 +1.79(+2.77%)
Apr 08, 2014 64.44 65.32 64.19 64.65 275,958 +0.42(+0.65%)
Apr 07, 2014 65.72 65.82 63.92 64.23 240,354 -1.42(-2.16%)
Apr 04, 2014 67.00 67.00 65.51 65.65 200,952 -0.98(-1.47%)
Apr 03, 2014 66.46 66.99 66.38 66.63 467,516 +0.03(+0.05%)
Apr 02, 2014 66.29 66.78 65.96 66.60 347,424 +0.08(+0.12%)
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.