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 (%)
Jun 29, 2018 46.79 47.17 46.41 46.48 315,202 +0.05(+0.11%)
Jun 28, 2018 45.87 46.46 45.46 46.43 335,363 +0.39(+0.84%)
Jun 27, 2018 46.47 46.99 45.90 46.04 241,982 -0.69(-1.48%)
Jun 26, 2018 46.05 46.93 45.57 46.73 323,440 +0.64(+1.38%)
Jun 25, 2018 47.57 47.75 45.14 46.09 526,175 -3.56(-7.18%)
Jun 22, 2018 49.59 50.50 49.54 49.65 485,165 +0.62(+1.26%)
Jun 21, 2018 50.08 50.25 48.76 49.03 294,951 -1.27(-2.53%)
Jun 20, 2018 49.72 50.46 49.20 50.31 314,245 +1.03(+2.08%)
Jun 19, 2018 49.55 49.56 47.64 49.28 393,482 -1.11(-2.19%)
Jun 18, 2018 49.22 50.52 49.22 50.39 287,026 +0.79(+1.59%)
Jun 15, 2018 50.15 48.80 49.60 454,327 -0.55(-1.09%)
Jun 14, 2018 50.46 50.48 49.75 50.15 196,646 -0.06(-0.12%)
Jun 13, 2018 50.47 50.50 49.65 50.21 200,894 -0.03(-0.05%)
Jun 12, 2018 50.63 50.94 49.88 50.24 264,003 -0.34(-0.68%)
Jun 11, 2018 49.53 50.78 49.41 50.58 523,352 +1.18(+2.40%)
Jun 08, 2018 50.19 50.45 49.28 49.40 506,216 -0.72(-1.43%)
Jun 07, 2018 51.05 51.37 49.43 50.11 606,973 -1.17(-2.28%)
Jun 06, 2018 51.07 51.28 855,741 -0.03(-0.05%)
Jun 05, 2018 51.37 51.87 51.01 51.31 492,717 -0.06(-0.12%)
Jun 04, 2018 52.55 52.77 51.12 51.37 467,169 -1.28(-2.43%)
Jun 01, 2018 53.23 53.68 52.37 52.65 681,802 -0.34(-0.65%)
May 31, 2018 53.84 54.37 52.83 53.00 573,190 -0.43(-0.81%)
May 30, 2018 52.01 53.61 52.01 53.43 523,260 +1.87(+3.64%)
May 29, 2018 51.18 52.01 50.94 51.55 215,919 -0.19(-0.38%)
May 25, 2018 51.75 51.75 51.75 0 -0.82(-1.56%)
May 24, 2018 52.52 52.97 52.17 52.57 144,711 +0.06(+0.12%)
May 23, 2018 51.98 52.56 51.83 52.51 165,336 +0.18(+0.34%)
May 22, 2018 52.61 53.47 52.31 52.33 211,433 -0.12(-0.24%)
May 21, 2018 52.26 52.55 51.66 52.46 247,000 +0.56(+1.07%)
May 18, 2018 52.28 52.75 51.65 51.90 350,858 -0.27(-0.53%)
May 17, 2018 52.22 52.94 52.01 52.17 394,514 -0.21(-0.41%)
May 16, 2018 52.02 53.02 51.66 52.39 534,274 +0.84(+1.63%)
May 15, 2018 49.66 51.66 49.57 51.55 426,030 +1.47(+2.93%)
May 14, 2018 50.49 50.94 49.93 50.08 258,785 -0.37(-0.74%)
May 11, 2018 50.55 51.16 50.33 50.45 218,008 +0.18(+0.35%)
May 10, 2018 50.46 50.50 50.06 50.27 251,819 +0.13(+0.26%)
May 09, 2018 50.02 50.34 49.54 50.14 369,284 +0.27(+0.55%)
May 08, 2018 49.36 49.87 49.31 49.87 164,886 +0.27(+0.55%)
May 07, 2018 48.84 49.76 48.67 49.59 309,502 +0.94(+1.93%)
May 04, 2018 47.25 49.10 47.11 48.65 310,847 +0.95(+2.00%)
May 03, 2018 47.37 47.83 46.58 47.70 355,757 +0.70(+1.49%)
May 02, 2018 47.66 47.79 46.86 47.00 346,515 -0.20(-0.43%)
May 01, 2018 46.71 47.31 45.94 47.20 531,353 +0.12(+0.24%)
Apr 30, 2018 48.72 48.88 46.84 47.09 581,767 -1.29(-2.67%)
Apr 27, 2018 47.25 48.62 47.22 48.38 756,025 +2.28(+4.95%)
Apr 26, 2018 44.04 46.80 44.04 46.10 1,043,250 +2.74(+6.32%)
Apr 25, 2018 43.89 44.31 43.20 43.36 909,664 -0.71(-1.62%)
Apr 24, 2018 45.37 45.71 43.53 44.07 506,701 -0.85(-1.90%)
Apr 23, 2018 44.78 45.73 44.56 44.93 586,181 -0.15(-0.33%)
Apr 20, 2018 45.60 45.89 44.87 45.08 959,388 -0.56(-1.24%)
Apr 19, 2018 45.18 45.84 44.87 45.64 334,618 +0.45(+0.99%)
Apr 18, 2018 44.89 46.05 44.71 45.19 597,392 +1.08(+2.46%)
Apr 17, 2018 43.72 44.47 43.59 44.11 315,580 +0.62(+1.42%)
Apr 16, 2018 42.98 43.67 42.56 43.49 257,610 +0.77(+1.79%)
Apr 13, 2018 42.97 43.37 42.56 42.72 426,444 +0.27(+0.64%)
Apr 12, 2018 42.41 42.91 42.28 42.45 485,452 +0.15(+0.35%)
Apr 11, 2018 41.83 42.58 41.83 42.30 523,226 +0.14(+0.33%)
Apr 10, 2018 41.73 42.41 41.15 42.16 414,503 +1.52(+3.73%)
Apr 09, 2018 40.52 41.39 40.22 40.64 493,531 +0.47(+1.16%)
Apr 06, 2018 39.66 40.43 39.66 40.18 1,007,272 +0.03(+0.07%)
Apr 05, 2018 38.93 40.53 38.93 40.15 523,870 +1.52(+3.95%)
Apr 04, 2018 37.02 38.70 36.79 38.62 435,238 +0.75(+1.98%)
Apr 03, 2018 37.81 38.26 37.58 37.88 411,844 +0.28(+0.75%)
Apr 02, 2018 38.61 39.07 37.11 37.59 354,940 -1.29(-3.31%)
Mar 29, 2018 38.88 38.88 38.88 0 +0.82(+2.15%)
Mar 28, 2018 38.11 38.27 37.40 38.06 917,693 -0.15(-0.39%)
Mar 27, 2018 38.41 38.90 38.00 38.21 563,818 -0.05(-0.14%)
Mar 26, 2018 38.43 38.49 37.46 38.26 641,329 +0.58(+1.54%)
Mar 23, 2018 39.23 39.53 37.65 37.68 717,562 -1.11(-2.86%)
Mar 22, 2018 40.40 40.70 38.76 38.79 566,519 -2.44(-5.92%)
Mar 21, 2018 40.79 41.94 40.79 41.23 419,626 +0.61(+1.50%)
Mar 20, 2018 42.48 42.58 40.57 40.63 702,480 -1.87(-4.40%)
Mar 19, 2018 42.76 43.35 41.81 42.49 323,778 -1.00(-2.31%)
Mar 16, 2018 43.45 44.11 42.70 43.50 966,153 +0.04(+0.10%)
Mar 15, 2018 44.34 44.45 43.37 43.45 357,976 -0.86(-1.95%)
Mar 14, 2018 46.19 46.55 44.19 44.32 580,588 -1.47(-3.21%)
Mar 13, 2018 46.27 46.77 45.67 45.79 408,258 -0.30(-0.65%)
Mar 12, 2018 45.55 46.41 45.55 46.09 301,159 +0.50(+1.10%)
Mar 09, 2018 45.28 46.24 45.20 45.59 377,809 +0.66(+1.47%)
Mar 08, 2018 45.42 45.72 44.43 44.93 191,313 -0.60(-1.32%)
Mar 07, 2018 45.91 45.52 331,766 +0.40(+0.88%)
Mar 06, 2018 44.87 45.51 44.13 45.13 300,736 +0.57(+1.29%)
Mar 05, 2018 44.00 45.09 43.70 44.56 392,078 +0.20(+0.46%)
Mar 02, 2018 44.13 44.48 42.87 44.35 445,995 -0.83(-1.83%)
Mar 01, 2018 45.13 46.12 44.71 45.18 531,696 +0.29(+0.65%)
Feb 28, 2018 45.60 45.97 44.87 44.89 682,033 -0.59(-1.30%)
Feb 27, 2018 45.59 46.02 45.32 45.48 406,200 -0.34(-0.75%)
Feb 26, 2018 45.75 46.06 44.93 45.82 329,208 +0.75(+1.66%)
Feb 23, 2018 45.01 45.30 44.68 45.08 291,304 +0.34(+0.77%)
Feb 22, 2018 44.73 324,278 +0.18(+0.40%)
Feb 21, 2018 45.12 45.75 44.53 44.56 371,120 -0.43(-0.96%)
Feb 20, 2018 45.36 46.26 44.86 44.99 562,240 -1.14(-2.46%)
Feb 16, 2018 46.12 46.12 46.12 0 +0.56(+1.24%)
Feb 15, 2018 45.74 45.99 44.96 45.56 496,165 +0.24(+0.52%)
Feb 14, 2018 45.42 42.98 45.32 465,615 +1.78(+4.09%)
Feb 13, 2018 42.70 43.74 42.52 43.54 475,179 +0.63(+1.48%)
Feb 12, 2018 41.99 43.29 41.76 42.91 409,606 +1.02(+2.44%)
Feb 09, 2018 41.38 42.10 39.99 41.89 677,100 +0.93(+2.28%)
Feb 08, 2018 41.72 41.96 40.91 40.95 723,786 -0.68(-1.63%)
Feb 07, 2018 41.59 41.87 41.32 41.63 697,818 -0.33(-0.80%)
Feb 06, 2018 39.55 42.15 38.99 41.96 731,246 +0.76(+1.85%)
Feb 05, 2018 41.76 42.50 40.63 41.20 585,939 -0.95(-2.25%)
Feb 02, 2018 43.64 43.66 41.97 42.15 865,467 -2.11(-4.76%)
Feb 01, 2018 45.03 45.33 43.05 44.26 756,045 -0.87(-1.93%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
Jan 02, 2018 45.09 46.79 45.09 46.59 468,986 +1.83(+4.08%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+2.23%)
Dec 01, 2017 43.53 44.03 43.10 43.34 468,982 -0.05(-0.12%)
Nov 30, 2017 43.30 43.64 43.06 43.40 231,467 +0.41(+0.96%)
Nov 29, 2017 42.62 43.23 42.36 42.98 266,037 +0.54(+1.26%)
Nov 28, 2017 42.25 42.62 41.92 42.45 190,853 +0.16(+0.37%)
Nov 27, 2017 42.39 42.47 41.68 42.29 290,778 -0.04(-0.08%)
Nov 24, 2017 42.59 42.86 42.18 42.33 82,983 -0.04(-0.08%)
Nov 22, 2017 42.38 42.94 42.18 42.36 269,581 +0.20(+0.48%)
Nov 21, 2017 41.60 42.33 41.60 42.16 294,063 +1.11(+2.72%)
Nov 20, 2017 40.20 41.13 40.20 41.04 334,265 +0.84(+2.10%)
Nov 17, 2017 39.71 40.29 39.55 40.20 245,259 +0.24(+0.59%)
Nov 16, 2017 39.72 40.17 39.50 39.96 344,577 +0.47(+1.18%)
Nov 15, 2017 39.12 39.94 38.70 39.50 468,702 -0.32(-0.79%)
Nov 14, 2017 39.98 40.29 39.38 39.81 420,687 -0.78(-1.92%)
Nov 13, 2017 40.39 40.91 40.01 40.60 337,486 -0.32(-0.77%)
Nov 10, 2017 42.20 42.20 40.62 40.91 367,009 -1.23(-2.92%)
Nov 09, 2017 42.11 43.02 41.89 42.14 354,578 -0.72(-1.68%)
Nov 08, 2017 42.62 42.95 41.69 42.86 464,549 -0.02(-0.04%)
Nov 07, 2017 43.19 43.20 42.04 42.88 355,612 -0.34(-0.79%)
Nov 06, 2017 43.67 43.75 42.98 43.22 232,477 -0.03(-0.06%)
Nov 03, 2017 43.35 43.58 42.99 43.25 276,550 -0.03(-0.06%)
Nov 02, 2017 43.31 44.17 43.06 43.27 308,908 +0.17(+0.39%)
Nov 01, 2017 44.51 45.55 42.92 43.11 473,889 -0.61(-1.39%)
Oct 31, 2017 42.92 43.96 42.40 43.71 397,735 +0.68(+1.57%)
Oct 30, 2017 43.92 43.98 42.76 43.04 342,969 -1.12(-2.53%)
Oct 27, 2017 43.64 44.39 43.40 44.15 437,890 +0.10(+0.22%)
Oct 26, 2017 44.75 44.99 43.54 44.05 548,542 -0.25(-0.56%)
Oct 25, 2017 44.63 44.84 43.77 44.30 598,182 -0.57(-1.27%)
Oct 24, 2017 43.98 45.35 43.83 44.87 309,270 +0.97(+2.22%)
Oct 23, 2017 43.80 44.20 43.69 43.90 330,688 +0.08(+0.18%)
Oct 20, 2017 44.19 44.23 43.60 43.82 434,125 +0.21(+0.48%)
Oct 19, 2017 43.52 43.67 42.98 43.61 358,211 -0.13(-0.30%)
Oct 18, 2017 43.70 44.08 43.53 43.74 322,883 +0.03(+0.06%)
Oct 17, 2017 43.90 44.03 43.63 43.71 605,277 +0.04(+0.10%)
Oct 16, 2017 44.03 44.60 43.49 43.67 525,792 +0.00(+0.00%)
Oct 13, 2017 44.02 44.54 43.47 43.67 706,266 +0.32(+0.75%)
Oct 12, 2017 43.13 43.50 42.91 43.35 405,071 +0.22(+0.51%)
Oct 11, 2017 43.36 43.56 43.08 43.13 522,026 -0.19(-0.44%)
Oct 10, 2017 43.75 43.90 43.10 43.32 690,178 -0.20(-0.46%)
Oct 09, 2017 43.52 43.74 43.20 43.52 979,430 +0.00(+0.00%)
Oct 06, 2017 43.60 43.94 43.20 43.52 504,627 -0.30(-0.68%)
Oct 05, 2017 44.28 44.47 43.71 43.82 774,974 -0.04(-0.10%)
Oct 04, 2017 43.74 44.26 43.56 43.86 411,662 -0.07(-0.16%)
Oct 03, 2017 44.10 44.19 43.61 43.93 653,285 +0.19(+0.44%)
Oct 02, 2017 42.33 43.75 42.21 43.74 661,429 +1.72(+4.10%)
Sep 29, 2017 41.32 42.16 41.22 42.02 560,704 +0.56(+1.35%)
Sep 28, 2017 41.34 41.69 41.26 41.46 466,254 -0.09(-0.21%)
Sep 27, 2017 40.97 41.66 40.13 41.54 674,807 +0.75(+1.84%)
Sep 26, 2017 40.46 41.58 40.45 40.79 762,149 +0.30(+0.73%)
Sep 25, 2017 39.12 40.66 39.12 40.49 651,999 +1.36(+3.46%)
Sep 22, 2017 38.11 39.27 37.84 39.14 326,257 +0.75(+1.96%)
Sep 21, 2017 39.08 39.10 38.04 38.39 399,647 -0.76(-1.94%)
Sep 20, 2017 37.62 39.31 37.58 39.15 691,842 +1.57(+4.19%)
Sep 19, 2017 36.92 37.61 36.62 37.57 389,184 +0.62(+1.68%)
Sep 18, 2017 36.26 37.23 36.25 36.95 382,091 +0.72(+1.98%)
Sep 15, 2017 35.43 36.31 35.37 36.23 727,495 +0.73(+2.04%)
Sep 14, 2017 35.01 35.60 34.87 35.51 310,399 -0.10(-0.29%)
Sep 13, 2017 34.80 36.07 34.62 35.61 598,865 +0.62(+1.78%)
Sep 12, 2017 34.61 35.10 34.33 34.99 701,422 +0.60(+1.76%)
Sep 11, 2017 34.30 34.97 34.24 34.39 442,374 +0.33(+0.98%)
Sep 08, 2017 34.29 34.29 33.57 34.06 476,098 -0.32(-0.94%)
Sep 07, 2017 35.01 35.01 34.03 34.38 576,995 -0.62(-1.77%)
Sep 06, 2017 35.33 35.54 34.83 35.00 512,731 -0.20(-0.57%)
Sep 05, 2017 35.51 36.42 34.82 35.20 1,106,437 -0.56(-1.57%)
Sep 01, 2017 35.72 36.16 35.59 35.76 334,681 +0.31(+0.86%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
Aug 01, 2017 35.22 35.50 34.73 34.77 734,018 -0.43(-1.21%)
Jul 31, 2017 35.74 35.99 35.17 35.20 534,844 -0.17(-0.47%)
Jul 28, 2017 34.91 35.95 34.61 35.36 854,260 +0.43(+1.22%)
Jul 27, 2017 35.69 36.03 33.22 34.94 657,401 +1.38(+4.10%)
Jul 26, 2017 34.03 34.28 33.15 33.56 553,655 -0.37(-1.08%)
Jul 25, 2017 33.81 34.18 33.34 33.93 502,364 +0.98(+2.96%)
Jul 24, 2017 32.87 33.86 32.55 32.95 353,165 +0.09(+0.27%)
Jul 21, 2017 33.90 34.26 32.68 32.87 334,555 -0.57(-1.72%)
Jul 20, 2017 33.30 33.79 33.00 33.44 523,623 -0.07(-0.21%)
Jul 19, 2017 33.07 33.77 32.78 33.51 409,766 +0.52(+1.58%)
Jul 18, 2017 34.10 34.23 32.85 32.99 526,618 -1.29(-3.76%)
Jul 17, 2017 32.87 34.76 32.87 34.28 565,667 +1.63(+4.99%)
Jul 14, 2017 32.93 33.04 32.64 32.65 239,877 -0.22(-0.66%)
Jul 13, 2017 32.85 33.00 32.14 32.87 396,019 +0.08(+0.24%)
Jul 12, 2017 33.51 33.87 32.77 32.79 317,587 -0.30(-0.89%)
Jul 11, 2017 32.84 33.54 32.46 33.08 471,995 +0.44(+1.33%)
Jul 10, 2017 32.02 33.08 31.84 32.65 365,821 +0.28(+0.86%)
Jul 07, 2017 32.13 32.46 31.51 32.37 207,337 +0.19(+0.60%)
Jul 06, 2017 32.08 32.78 31.81 32.18 259,496 -0.23(-0.70%)
Jul 05, 2017 33.27 33.27 32.33 32.40 323,133 -0.86(-2.59%)
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.