Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.80 30.01 29.05 29.12 418,490 -0.73(-2.45%)
Mar 30, 2016 30.25 30.61 29.67 29.85 434,678 -0.02(-0.06%)
Mar 29, 2016 28.94 30.12 28.40 29.87 624,803 +0.50(+1.71%)
Mar 28, 2016 29.36 29.83 28.80 29.37 324,757 +0.09(+0.29%)
Mar 24, 2016 28.39 29.28 29.28 29.28 463,008 +0.48(+1.68%)
Mar 23, 2016 29.55 30.01 28.78 28.80 788,940 -1.17(-3.89%)
Mar 22, 2016 29.79 30.24 29.54 29.96 795,009 -0.36(-1.18%)
Mar 21, 2016 30.07 30.48 29.57 30.32 727,659 -0.01(-0.03%)
Mar 18, 2016 29.78 30.78 29.59 30.33 2,066,649 +0.83(+2.83%)
Mar 17, 2016 28.52 29.71 27.66 29.50 1,037,294 +1.25(+4.43%)
Mar 16, 2016 27.15 28.29 26.43 28.24 475,440 +1.11(+4.11%)
Mar 15, 2016 26.55 27.38 26.02 27.13 531,948 -0.01(-0.03%)
Mar 14, 2016 27.26 27.51 26.46 27.14 390,477 -0.30(-1.09%)
Mar 11, 2016 28.07 28.19 27.00 27.44 479,581 -0.31(-1.13%)
Mar 10, 2016 26.71 27.89 26.34 27.75 548,662 +0.94(+3.49%)
Mar 09, 2016 26.93 27.23 26.38 26.82 572,662 +0.04(+0.16%)
Mar 08, 2016 28.92 28.93 26.66 26.77 757,195 -2.33(-8.01%)
Mar 07, 2016 27.31 29.11 27.19 29.10 912,339 +2.13(+7.88%)
Mar 04, 2016 27.30 27.40 26.19 26.98 838,476 -0.03(-0.13%)
Mar 03, 2016 27.71 27.71 26.83 27.01 657,127 -0.48(-1.73%)
Mar 02, 2016 25.58 27.54 25.28 27.49 888,660 +2.06(+8.10%)
Mar 01, 2016 25.82 26.23 25.30 25.43 731,957 +0.14(+0.57%)
Feb 29, 2016 24.70 25.48 24.54 25.28 1,175,908 +0.85(+3.48%)
Feb 26, 2016 24.82 25.29 24.23 24.43 526,054 -0.09(-0.38%)
Feb 25, 2016 24.18 24.58 23.66 24.53 621,525 +0.30(+1.23%)
Feb 24, 2016 23.24 24.31 23.04 24.23 827,043 +0.53(+2.23%)
Feb 23, 2016 24.25 24.48 23.59 23.70 868,926 -0.87(-3.53%)
Feb 22, 2016 24.51 25.00 24.14 24.57 822,130 +0.59(+2.45%)
Feb 19, 2016 24.01 24.37 23.31 23.98 796,625 -0.28(-1.16%)
Feb 18, 2016 26.01 26.21 24.11 24.26 905,747 -1.70(-6.55%)
Feb 17, 2016 25.79 27.27 25.78 25.96 1,062,295 +0.46(+1.80%)
Feb 16, 2016 24.63 25.80 24.31 25.51 1,246,667 +1.18(+4.86%)
Feb 12, 2016 22.47 24.32 24.32 24.32 1,334,486 +2.29(+10.39%)
Feb 11, 2016 21.94 22.36 21.56 22.03 929,526 -0.14(-0.61%)
Feb 10, 2016 22.95 23.17 22.14 22.17 771,231 -0.71(-3.09%)
Feb 09, 2016 22.37 23.02 22.37 22.88 1,155,324 +0.02(+0.07%)
Feb 08, 2016 23.71 23.92 22.43 22.86 929,079 -1.14(-4.75%)
Feb 05, 2016 25.10 25.35 23.85 24.00 1,157,382 -1.14(-4.53%)
Feb 04, 2016 23.08 26.77 23.08 25.14 2,064,176 +2.55(+11.27%)
Feb 03, 2016 22.35 22.86 21.63 22.59 1,165,558 +0.60(+2.73%)
Feb 02, 2016 22.08 22.23 21.69 21.99 648,982 -0.59(-2.62%)
Feb 01, 2016 23.16 23.16 22.32 22.59 695,108 -0.89(-3.78%)
Jan 29, 2016 21.86 23.52 21.86 23.47 1,002,683 +1.67(+7.68%)
Jan 28, 2016 22.05 22.18 21.33 21.80 687,973 +0.22(+1.02%)
Jan 27, 2016 21.96 22.49 21.22 21.58 940,435 -0.66(-2.97%)
Jan 26, 2016 21.44 22.32 21.06 22.24 533,803 +0.96(+4.53%)
Jan 25, 2016 21.44 21.82 21.20 21.27 656,633 -0.41(-1.91%)
Jan 22, 2016 21.96 22.47 21.37 21.69 821,130 +0.26(+1.22%)
Jan 21, 2016 21.36 21.85 21.11 21.43 791,015 +0.15(+0.72%)
Jan 20, 2016 20.88 21.54 20.29 21.27 859,155 +0.00(+0.00%)
Jan 19, 2016 21.77 21.90 20.89 21.27 726,240 -0.08(-0.36%)
Jan 15, 2016 21.22 21.35 21.35 21.35 1,416,645 -0.62(-2.81%)
Jan 14, 2016 21.57 22.18 21.34 21.97 545,555 +0.68(+3.22%)
Jan 13, 2016 21.65 22.14 20.93 21.28 1,480,988 -0.36(-1.68%)
Jan 12, 2016 21.99 22.01 21.10 21.65 720,000 -0.06(-0.27%)
Jan 11, 2016 23.36 23.40 21.62 21.71 1,238,599 -1.35(-5.87%)
Jan 08, 2016 23.72 23.98 23.01 23.06 707,555 -0.48(-2.05%)
Jan 07, 2016 23.97 24.30 23.08 23.54 1,456,381 -1.12(-4.53%)
Jan 06, 2016 24.56 24.85 24.31 24.66 683,285 -0.17(-0.68%)
Jan 05, 2016 24.80 25.07 24.26 24.83 978,227 +0.03(+0.10%)
Jan 04, 2016 25.22 25.47 24.74 24.80 829,377 -0.79(-3.11%)
Dec 31, 2015 26.01 25.60 25.60 25.60 446,434 -0.47(-1.78%)
Dec 30, 2015 25.77 26.36 25.67 26.06 438,559 -0.09(-0.36%)
Dec 29, 2015 26.41 26.56 25.81 26.15 460,261 +0.03(+0.13%)
Dec 28, 2015 25.88 26.27 25.27 26.12 612,691 -0.09(-0.36%)
Dec 24, 2015 26.42 26.21 26.21 26.21 431,533 -0.08(-0.29%)
Dec 23, 2015 26.04 26.86 25.52 26.29 641,792 +0.69(+2.71%)
Dec 22, 2015 24.65 25.78 24.45 25.60 602,892 +1.05(+4.27%)
Dec 21, 2015 24.11 24.62 23.82 24.55 568,666 +0.56(+2.33%)
Dec 18, 2015 23.62 24.34 23.46 23.99 1,059,707 +0.38(+1.61%)
Dec 17, 2015 23.90 23.91 23.30 23.61 685,590 -0.36(-1.48%)
Dec 16, 2015 24.57 24.73 23.51 23.96 1,007,474 -0.78(-3.14%)
Dec 15, 2015 26.33 26.46 24.30 24.74 962,863 -1.37(-5.25%)
Dec 14, 2015 26.69 27.11 26.04 26.11 735,055 -0.59(-2.22%)
Dec 11, 2015 28.26 28.26 26.67 26.70 544,005 -2.45(-8.41%)
Dec 10, 2015 28.32 29.58 28.32 29.16 894,563 +0.83(+2.93%)
Dec 09, 2015 28.73 29.30 28.21 28.33 484,020 +0.07(+0.24%)
Dec 08, 2015 28.23 28.75 28.02 28.26 331,808 -0.53(-1.85%)
Dec 07, 2015 29.64 29.64 28.60 28.79 300,126 -1.20(-4.00%)
Dec 04, 2015 30.09 30.37 29.60 29.99 255,146 -0.17(-0.56%)
Dec 03, 2015 30.95 30.95 30.03 30.16 405,211 -0.48(-1.57%)
Dec 02, 2015 30.63 31.08 30.58 30.64 438,807 -0.29(-0.93%)
Dec 01, 2015 30.44 31.08 30.31 30.93 471,759 +0.54(+1.78%)
Nov 30, 2015 29.98 30.92 29.54 30.39 492,336 +0.36(+1.21%)
Nov 27, 2015 29.48 30.17 29.47 30.03 199,785 +0.36(+1.20%)
Nov 25, 2015 29.64 29.67 29.67 29.67 350,170 -0.13(-0.43%)
Nov 24, 2015 27.93 29.83 27.93 29.80 429,732 +1.79(+6.40%)
Nov 23, 2015 27.89 28.52 27.77 28.01 366,550 +0.03(+0.09%)
Nov 20, 2015 29.42 29.51 27.91 27.98 572,227 -1.23(-4.20%)
Nov 19, 2015 29.65 30.12 29.04 29.21 418,509 -0.51(-1.71%)
Nov 18, 2015 28.88 29.84 28.88 29.71 521,094 +1.16(+4.06%)
Nov 17, 2015 29.09 29.22 28.34 28.56 483,109 -0.56(-1.92%)
Nov 16, 2015 28.43 29.35 28.37 29.11 367,795 +0.59(+2.08%)
Nov 13, 2015 27.79 29.08 27.78 28.52 386,350 +0.81(+2.93%)
Nov 12, 2015 28.10 28.10 27.57 27.71 397,731 -0.87(-3.05%)
Nov 11, 2015 28.80 28.90 28.18 28.58 375,800 -0.16(-0.56%)
Nov 10, 2015 28.20 28.74 28.08 28.74 390,037 +0.48(+1.71%)
Nov 09, 2015 28.57 28.74 27.79 28.26 340,887 -0.52(-1.82%)
Nov 06, 2015 28.12 28.81 27.71 28.78 274,489 +0.30(+1.07%)
Nov 05, 2015 28.61 28.90 28.01 28.48 220,679 -0.33(-1.14%)
Nov 04, 2015 29.30 29.42 28.47 28.81 333,287 -0.51(-1.73%)
Nov 03, 2015 28.94 29.87 28.94 29.32 524,992 +0.14(+0.49%)
Nov 02, 2015 28.03 29.34 27.96 29.17 495,575 +1.01(+3.57%)
Oct 30, 2015 28.16 28.46 27.63 28.17 348,727 +0.17(+0.60%)
Oct 29, 2015 27.75 28.47 27.75 28.00 585,017 -0.10(-0.36%)
Oct 28, 2015 26.75 28.30 26.41 28.10 605,637 +1.30(+4.86%)
Oct 27, 2015 26.04 27.02 25.95 26.80 906,621 +0.47(+1.77%)
Oct 26, 2015 27.41 27.41 26.12 26.33 625,289 -1.06(-3.86%)
Oct 23, 2015 28.37 28.37 27.22 27.39 577,330 -0.48(-1.73%)
Oct 22, 2015 25.25 28.40 25.25 27.87 1,526,762 +2.84(+11.36%)
Oct 21, 2015 25.57 25.87 24.87 25.03 807,535 -0.56(-2.20%)
Oct 20, 2015 26.12 26.36 25.45 25.59 814,438 -0.73(-2.78%)
Oct 19, 2015 29.57 29.61 25.93 26.32 2,112,125 -3.66(-12.20%)
Oct 16, 2015 30.20 31.27 29.15 29.98 818,558 -0.24(-0.78%)
Oct 15, 2015 29.33 30.28 29.09 30.22 476,891 +0.82(+2.77%)
Oct 14, 2015 29.48 29.81 29.13 29.40 753,410 +0.17(+0.58%)
Oct 13, 2015 28.65 29.66 28.43 29.23 541,063 +0.09(+0.32%)
Oct 12, 2015 29.79 29.79 29.00 29.14 225,372 -0.55(-1.84%)
Oct 09, 2015 29.79 30.29 29.59 29.69 564,870 +0.22(+0.74%)
Oct 08, 2015 28.60 29.67 28.47 29.47 553,873 +0.72(+2.52%)
Oct 07, 2015 28.53 29.14 28.10 28.75 686,486 +0.69(+2.46%)
Oct 06, 2015 27.58 28.55 27.52 28.06 570,763 +0.43(+1.55%)
Oct 05, 2015 26.57 27.82 26.35 27.63 555,064 +1.46(+5.59%)
Oct 02, 2015 24.93 26.31 24.85 26.16 594,432 +1.07(+4.26%)
Oct 01, 2015 25.27 25.65 24.60 25.10 576,682 +0.06(+0.24%)
Sep 30, 2015 25.36 25.43 24.64 25.04 574,558 +0.14(+0.57%)
Sep 29, 2015 24.84 25.02 24.66 24.89 675,261 +0.22(+0.89%)
Sep 28, 2015 24.83 25.10 24.54 24.67 681,093 -0.40(-1.61%)
Sep 25, 2015 25.85 25.85 25.04 25.08 453,563 -0.61(-2.36%)
Sep 24, 2015 25.24 25.91 25.04 25.68 814,839 +0.13(+0.49%)
Sep 23, 2015 26.77 26.94 25.45 25.56 651,893 -0.95(-3.58%)
Sep 22, 2015 26.87 27.37 26.24 26.51 1,156,650 -0.85(-3.10%)
Sep 21, 2015 27.75 28.06 27.20 27.36 634,797 -0.18(-0.64%)
Sep 18, 2015 28.39 28.50 27.44 27.53 1,089,762 -1.22(-4.24%)
Sep 17, 2015 29.07 29.39 28.40 28.75 586,731 -0.28(-0.96%)
Sep 16, 2015 28.96 29.61 28.75 29.03 556,227 +0.21(+0.73%)
Sep 15, 2015 28.31 28.96 28.14 28.82 510,050 +0.52(+1.84%)
Sep 14, 2015 28.87 29.03 27.58 28.30 475,385 -0.65(-2.24%)
Sep 11, 2015 29.01 29.19 28.53 28.95 292,579 -0.14(-0.49%)
Sep 10, 2015 29.17 29.39 28.57 29.09 492,338 -0.04(-0.14%)
Sep 09, 2015 30.76 30.76 28.69 29.13 794,833 -0.96(-3.19%)
Sep 08, 2015 30.55 30.77 29.75 30.09 778,167 +0.17(+0.56%)
Sep 04, 2015 30.70 29.92 29.92 29.92 650,894 -1.33(-4.25%)
Sep 03, 2015 31.10 31.76 30.70 31.25 826,543 -0.91(-2.82%)
Sep 02, 2015 32.14 32.27 31.17 32.16 428,979 +0.75(+2.40%)
Sep 01, 2015 31.72 32.39 31.22 31.41 438,402 -1.24(-3.80%)
Aug 31, 2015 32.11 32.95 31.68 32.65 370,122 +0.44(+1.38%)
Aug 28, 2015 31.57 32.94 31.41 32.20 525,973 +0.58(+1.83%)
Aug 27, 2015 29.78 31.83 29.63 31.62 734,815 +2.27(+7.73%)
Aug 26, 2015 29.56 29.61 28.76 29.36 567,067 +0.41(+1.42%)
Aug 25, 2015 31.05 31.14 28.92 28.95 688,144 -1.25(-4.13%)
Aug 24, 2015 31.11 31.94 29.55 30.19 748,975 -0.59(-1.93%)
Aug 21, 2015 30.80 31.59 30.57 30.79 517,107 -0.76(-2.41%)
Aug 20, 2015 32.24 32.42 31.55 31.55 339,476 -0.51(-1.59%)
Aug 19, 2015 31.88 32.55 31.31 32.06 405,430 -0.21(-0.65%)
Aug 18, 2015 32.53 32.85 32.09 32.27 300,676 -0.52(-1.58%)
Aug 17, 2015 32.45 32.80 32.19 32.79 401,374 +0.08(+0.23%)
Aug 14, 2015 32.15 33.22 31.94 32.71 396,244 +0.57(+1.77%)
Aug 13, 2015 32.55 32.80 31.67 32.14 316,343 -0.59(-1.82%)
Aug 12, 2015 32.44 32.87 31.67 32.74 444,343 +0.17(+0.51%)
Aug 11, 2015 32.85 33.16 31.89 32.57 370,671 -0.96(-2.87%)
Aug 10, 2015 32.18 33.72 31.83 33.53 503,260 +1.73(+5.45%)
Aug 07, 2015 31.79 32.67 31.46 31.80 580,318 -0.24(-0.76%)
Aug 06, 2015 31.08 32.18 30.57 32.04 385,850 +0.97(+3.13%)
Aug 05, 2015 31.32 31.78 30.78 31.07 460,686 +0.31(+1.01%)
Aug 04, 2015 31.08 31.37 30.54 30.76 373,143 -0.06(-0.19%)
Aug 03, 2015 31.31 31.31 30.52 30.82 422,984 -0.60(-1.92%)
Jul 31, 2015 31.93 32.18 31.36 31.42 716,230 -0.51(-1.60%)
Jul 30, 2015 31.81 32.47 31.41 31.93 1,040,297 +0.29(+0.93%)
Jul 29, 2015 30.67 31.79 30.64 31.64 532,637 +0.85(+2.77%)
Jul 28, 2015 30.03 30.91 29.67 30.79 554,851 +1.11(+3.75%)
Jul 27, 2015 29.34 29.85 28.87 29.67 518,093 +0.18(+0.60%)
Jul 24, 2015 30.81 30.96 29.46 29.50 659,049 -1.46(-4.71%)
Jul 23, 2015 30.90 31.34 30.74 30.95 320,458 +0.24(+0.79%)
Jul 22, 2015 30.86 31.35 30.53 30.71 391,304 -0.44(-1.40%)
Jul 21, 2015 31.21 31.94 31.08 31.15 693,262 -0.15(-0.48%)
Jul 20, 2015 31.56 31.72 31.04 31.30 342,899 -0.33(-1.03%)
Jul 17, 2015 31.95 31.95 31.27 31.62 421,485 -0.39(-1.20%)
Jul 16, 2015 32.29 32.68 31.96 32.01 464,872 -0.03(-0.08%)
Jul 15, 2015 33.57 33.57 31.77 32.03 729,580 -1.92(-5.65%)
Jul 14, 2015 33.54 34.53 33.17 33.95 634,933 +0.38(+1.12%)
Jul 13, 2015 32.74 33.67 32.51 33.57 413,997 +1.04(+3.19%)
Jul 10, 2015 32.58 32.79 32.17 32.54 292,864 +0.33(+1.04%)
Jul 09, 2015 32.44 32.60 32.05 32.20 353,610 +0.27(+0.84%)
Jul 08, 2015 32.27 32.80 31.93 31.93 439,319 -0.89(-2.70%)
Jul 07, 2015 32.53 33.00 31.57 32.82 356,681 +0.08(+0.26%)
Jul 06, 2015 32.68 33.30 32.44 32.74 736,500 -0.39(-1.16%)
Jul 02, 2015 32.80 33.12 33.12 33.12 496,741 +0.38(+1.15%)
Jul 01, 2015 32.50 33.06 32.16 32.75 664,566 +0.37(+1.14%)
Jun 30, 2015 33.55 33.63 32.15 32.38 641,438 -0.96(-2.89%)
Jun 29, 2015 34.66 34.84 33.31 33.34 511,643 -1.67(-4.78%)
Jun 26, 2015 35.07 35.18 34.38 35.01 4,259,032 -0.13(-0.38%)
Jun 25, 2015 35.87 35.92 34.97 35.15 407,613 -0.75(-2.10%)
Jun 24, 2015 35.73 36.04 35.52 35.90 500,764 +0.17(+0.47%)
Jun 23, 2015 35.37 35.79 35.19 35.73 378,318 +0.37(+1.04%)
Jun 22, 2015 35.46 35.62 35.16 35.37 334,049 +0.08(+0.24%)
Jun 19, 2015 35.74 35.74 35.01 35.28 907,069 -0.36(-1.01%)
Jun 18, 2015 35.63 35.88 35.19 35.64 280,999 +0.10(+0.28%)
Jun 17, 2015 35.71 35.88 34.83 35.54 717,668 -0.03(-0.09%)
Jun 16, 2015 35.08 35.67 35.04 35.57 333,889 +0.47(+1.34%)
Jun 15, 2015 35.26 35.26 34.43 35.11 342,648 -0.30(-0.85%)
Jun 12, 2015 35.27 35.45 34.99 35.41 284,329 +0.11(+0.31%)
Jun 11, 2015 34.86 35.31 34.73 35.30 229,717 +0.34(+0.98%)
Jun 10, 2015 34.65 35.29 34.65 34.96 215,536 +0.74(+2.15%)
Jun 09, 2015 34.53 35.06 34.18 34.22 269,542 -0.07(-0.20%)
Jun 08, 2015 34.69 34.96 34.16 34.29 245,098 -0.43(-1.23%)
Jun 05, 2015 34.57 34.74 34.10 34.71 307,155 +0.08(+0.24%)
Jun 04, 2015 34.75 34.98 34.24 34.63 204,864 -0.34(-0.98%)
Jun 03, 2015 34.60 35.49 34.58 34.97 213,058 +0.44(+1.26%)
Jun 02, 2015 33.91 34.78 33.91 34.54 285,565 +0.73(+2.15%)
Jun 01, 2015 34.25 34.41 33.33 33.81 371,959 -0.38(-1.10%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
May 01, 2015 36.69 37.02 36.17 36.95 634,694 +0.90(+2.50%)
Apr 30, 2015 34.45 36.85 34.26 36.05 819,470 +0.51(+1.43%)
Apr 29, 2015 35.01 35.70 34.80 35.55 475,861 +0.32(+0.90%)
Apr 28, 2015 34.67 35.68 34.28 35.23 527,114 +0.25(+0.72%)
Apr 27, 2015 35.04 35.75 34.84 34.98 722,809 +0.11(+0.31%)
Apr 24, 2015 35.04 35.36 34.79 34.87 381,150 +0.04(+0.12%)
Apr 23, 2015 34.38 35.24 34.38 34.83 652,460 +0.59(+1.73%)
Apr 22, 2015 33.89 34.36 33.69 34.24 777,804 +0.34(+1.01%)
Apr 21, 2015 33.88 34.25 33.59 33.89 460,980 -0.05(-0.15%)
Apr 20, 2015 33.53 34.24 33.51 33.94 388,042 +0.51(+1.52%)
Apr 17, 2015 33.68 33.68 33.03 33.44 492,782 +0.08(+0.22%)
Apr 16, 2015 34.14 34.18 33.31 33.36 469,216 -0.68(-1.98%)
Apr 15, 2015 33.68 34.42 33.54 34.04 639,619 +0.41(+1.21%)
Apr 14, 2015 33.36 33.94 33.24 33.63 509,129 +0.45(+1.36%)
Apr 13, 2015 32.99 33.34 32.27 33.18 930,541 -0.71(-2.09%)
Apr 10, 2015 33.34 34.06 33.34 33.89 517,602 +0.35(+1.04%)
Apr 09, 2015 32.73 33.84 32.68 33.54 642,312 +0.45(+1.36%)
Apr 08, 2015 32.51 33.29 32.39 33.09 1,173,417 +0.87(+2.69%)
Apr 07, 2015 31.99 32.46 31.99 32.22 652,931 +0.29(+0.91%)
Apr 06, 2015 30.20 32.00 30.20 31.93 1,317,249 +1.73(+5.74%)
Apr 02, 2015 29.31 30.19 30.19 30.19 990,028 +0.44(+1.49%)
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.