Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.032 4.032 3.994 3.998 122,645 -0.04(-0.90%)
Aug 28, 2003 3.959 4.090 3.913 4.034 161,183 +0.05(+1.30%)
Aug 27, 2003 3.885 3.988 3.842 3.982 135,925 +0.10(+2.62%)
Aug 26, 2003 3.894 3.927 3.852 3.881 320,544 -0.01(-0.35%)
Aug 25, 2003 3.860 3.909 3.840 3.894 154,152 +0.05(+1.20%)
Aug 22, 2003 3.825 3.867 3.744 3.848 181,233 +0.05(+1.21%)
Aug 21, 2003 3.873 3.894 3.787 3.802 153,111 -0.05(-1.35%)
Aug 20, 2003 3.812 3.902 3.787 3.854 252,841 +0.02(+0.60%)
Aug 19, 2003 3.648 3.840 3.648 3.831 157,017 +0.19(+5.33%)
Aug 18, 2003 3.677 3.677 3.621 3.637 159,881 -0.02(-0.47%)
Aug 15, 2003 3.610 3.706 3.610 3.654 72,389 +0.02(+0.69%)
Aug 14, 2003 3.610 3.687 3.602 3.629 108,323 +0.06(+1.56%)
Aug 13, 2003 3.572 3.650 3.556 3.573 276,797 +0.03(+0.81%)
Aug 12, 2003 3.485 3.591 3.466 3.545 157,537 +0.05(+1.32%)
Aug 11, 2003 3.474 3.579 3.433 3.499 160,923 +0.02(+0.72%)
Aug 08, 2003 3.435 3.481 3.383 3.474 132,279 +0.05(+1.46%)
Aug 07, 2003 3.399 3.456 3.341 3.424 107,542 +0.04(+1.13%)
Aug 06, 2003 3.376 3.408 3.289 3.385 194,774 -0.01(-0.28%)
Aug 05, 2003 3.566 3.604 3.376 3.395 139,570 -0.17(-4.79%)
Aug 04, 2003 3.552 3.581 3.512 3.566 136,185 +0.00(+0.11%)
Aug 01, 2003 3.520 3.596 3.362 3.562 250,498 +0.04(+1.20%)
Jul 31, 2003 3.572 3.610 3.495 3.520 336,167 -0.07(-1.87%)
Jul 30, 2003 3.648 3.648 3.370 3.587 249,977 -0.03(-0.74%)
Jul 29, 2003 3.581 3.629 3.456 3.614 189,045 +0.08(+2.28%)
Jul 28, 2003 3.332 3.533 3.332 3.533 980,120 +0.20(+6.11%)
Jul 25, 2003 3.303 3.399 3.264 3.330 624,422 +0.11(+3.40%)
Jul 24, 2003 3.072 3.326 3.072 3.220 309,086 +0.31(+10.47%)
Jul 23, 2003 2.976 2.976 2.832 2.915 220,553 -0.03(-1.04%)
Jul 22, 2003 2.851 2.947 2.851 2.946 157,537 +0.09(+3.30%)
Jul 21, 2003 2.995 3.001 2.838 2.851 144,518 -0.16(-5.17%)
Jul 18, 2003 2.876 3.026 2.861 3.007 122,645 +0.15(+5.24%)
Jul 17, 2003 2.873 2.913 2.794 2.857 132,540 -0.01(-0.33%)
Jul 16, 2003 2.957 2.967 2.851 2.867 120,041 -0.07(-2.42%)
Jul 15, 2003 2.961 2.976 2.888 2.938 96,085 +0.00(+0.00%)
Jul 14, 2003 2.999 3.045 2.905 2.938 134,623 -0.06(-1.92%)
Jul 11, 2003 2.938 3.024 2.938 2.995 73,430 +0.06(+1.96%)
Jul 10, 2003 2.995 3.034 2.905 2.938 139,049 -0.06(-1.92%)
Jul 09, 2003 3.057 3.057 2.946 2.995 175,244 -0.07(-2.38%)
Jul 08, 2003 3.053 3.082 3.007 3.068 101,813 -0.00(-0.12%)
Jul 07, 2003 2.976 3.072 2.928 3.072 196,076 +0.08(+2.63%)
Jul 03, 2003 3.053 3.053 2.928 2.994 99,470 -0.08(-2.56%)
Jul 02, 2003 2.947 3.072 2.947 3.072 321,846 +0.13(+4.58%)
Jul 01, 2003 2.976 2.988 2.890 2.938 188,785 -0.06(-1.92%)
Jun 30, 2003 3.072 3.082 2.986 2.995 309,086 -0.06(-1.89%)
Jun 27, 2003 3.101 3.120 3.019 3.053 86,710 -0.04(-1.36%)
Jun 26, 2003 3.063 3.109 3.045 3.095 186,441 +0.05(+1.51%)
Jun 25, 2003 3.047 3.070 3.015 3.049 155,715 -0.00(-0.13%)
Jun 24, 2003 3.034 3.139 3.024 3.053 196,857 +0.02(+0.63%)
Jun 23, 2003 3.111 3.130 3.032 3.034 177,848 -0.06(-1.92%)
Jun 20, 2003 3.130 3.164 3.082 3.093 91,137 -0.02(-0.80%)
Jun 19, 2003 3.132 3.159 3.053 3.118 167,953 -0.01(-0.43%)
Jun 18, 2003 3.149 3.157 3.120 3.132 143,216 -0.03(-0.97%)
Jun 17, 2003 3.143 3.163 3.101 3.163 306,743 +0.00(+0.12%)
Jun 16, 2003 2.995 3.159 2.995 3.159 154,413 +0.18(+6.20%)
Jun 13, 2003 3.115 3.130 2.924 2.974 182,014 -0.14(-4.50%)
Jun 12, 2003 3.024 3.115 3.024 3.115 58,328 +0.08(+2.59%)
Jun 11, 2003 3.043 3.061 3.005 3.036 109,885 -0.02(-0.57%)
Jun 10, 2003 2.986 3.101 2.986 3.053 180,973 +0.05(+1.79%)
Jun 09, 2003 3.203 3.207 2.990 2.999 205,450 -0.22(-6.80%)
Jun 06, 2003 3.151 3.245 3.151 3.218 196,596 +0.09(+2.95%)
Jun 05, 2003 3.043 3.139 3.034 3.126 213,262 +0.08(+2.71%)
Jun 04, 2003 2.947 3.072 2.947 3.043 88,794 +0.10(+3.26%)
Jun 03, 2003 2.932 2.965 2.926 2.947 131,238 +0.00(+0.07%)
Jun 02, 2003 2.976 2.976 2.932 2.946 82,805 -0.01(-0.32%)
May 30, 2003 2.855 2.982 2.855 2.955 91,137 +0.12(+4.20%)
May 29, 2003 2.842 2.899 2.798 2.836 180,973 -0.01(-0.20%)
May 28, 2003 2.765 2.861 2.765 2.842 102,855 +0.08(+2.92%)
May 27, 2003 2.688 2.767 2.688 2.761 75,514 +0.07(+2.49%)
May 23, 2003 2.638 2.704 2.600 2.694 83,586 +0.09(+3.62%)
May 22, 2003 2.688 2.688 2.554 2.600 161,443 -0.09(-3.29%)
May 21, 2003 2.544 2.707 2.544 2.688 152,330 +0.12(+4.48%)
May 20, 2003 2.583 2.640 2.512 2.573 123,947 -0.07(-2.83%)
May 19, 2003 2.698 2.727 2.648 2.648 94,262 -0.06(-2.20%)
May 16, 2003 2.784 2.828 2.707 2.707 171,078 -0.10(-3.42%)
May 15, 2003 2.788 2.836 2.777 2.803 159,360 +0.02(+0.76%)
May 14, 2003 2.707 2.832 2.706 2.782 176,286 +0.09(+3.50%)
May 13, 2003 2.767 2.767 2.688 2.688 121,603 -0.08(-2.85%)
May 12, 2003 2.627 2.771 2.627 2.767 140,612 +0.12(+4.57%)
May 09, 2003 2.621 2.669 2.606 2.646 153,631 +0.03(+1.25%)
May 08, 2003 2.650 2.650 2.585 2.613 98,689 -0.06(-2.09%)
May 07, 2003 2.659 2.717 2.615 2.669 256,487 -0.00(-0.07%)
May 06, 2003 2.588 2.673 2.544 2.671 442,668 +0.08(+2.96%)
May 05, 2003 2.583 2.611 2.573 2.594 310,649 -0.00(-0.15%)
May 02, 2003 2.496 2.646 2.496 2.598 107,542 +0.07(+2.89%)
May 01, 2003 2.496 2.525 2.469 2.525 166,651 +0.02(+0.69%)
Apr 30, 2003 2.538 2.562 2.508 2.508 232,791 -0.03(-1.21%)
Apr 29, 2003 2.512 2.565 2.496 2.538 190,087 +0.03(+1.07%)
Apr 28, 2003 2.368 2.540 2.368 2.512 109,625 +0.16(+6.69%)
Apr 25, 2003 2.538 2.538 2.320 2.354 244,509 -0.18(-7.26%)
Apr 24, 2003 2.356 2.544 2.356 2.538 277,579 +0.17(+7.31%)
Apr 23, 2003 2.410 2.414 2.352 2.366 128,373 -0.06(-2.53%)
Apr 22, 2003 2.285 2.442 2.252 2.427 179,931 +0.14(+5.95%)
Apr 21, 2003 2.295 2.304 2.277 2.291 79,680 +0.02(+0.68%)
Apr 17, 2003 2.208 2.300 2.201 2.275 201,023 +0.12(+5.33%)
Apr 16, 2003 2.170 2.195 2.154 2.160 100,251 -0.00(-0.09%)
Apr 15, 2003 2.166 2.166 2.095 2.162 154,413 -0.01(-0.44%)
Apr 14, 2003 2.007 2.177 2.007 2.172 110,146 +0.17(+8.75%)
Apr 11, 2003 2.103 2.112 1.995 1.997 94,262 -0.09(-4.15%)
Apr 10, 2003 2.103 2.131 2.045 2.083 133,842 -0.03(-1.45%)
Apr 09, 2003 2.016 2.153 2.016 2.114 134,362 +0.11(+5.26%)
Apr 08, 2003 2.074 2.083 1.987 2.009 110,667 -0.07(-3.59%)
Apr 07, 2003 2.016 2.126 2.016 2.083 110,146 +0.12(+5.85%)
Apr 04, 2003 1.987 2.024 1.968 1.968 74,732 -0.01(-0.58%)
Apr 03, 2003 2.064 2.068 1.960 1.980 115,874 -0.08(-3.73%)
Apr 02, 2003 2.022 2.078 2.010 2.057 147,122 +0.05(+2.68%)
Apr 01, 2003 1.959 2.033 1.937 2.003 113,010 +0.05(+2.76%)
Mar 31, 2003 2.026 2.026 1.932 1.949 100,251 -0.08(-3.79%)
Mar 28, 2003 2.049 2.083 2.018 2.026 134,362 -0.02(-1.12%)
Mar 27, 2003 1.987 2.072 1.978 2.049 117,697 +0.07(+3.69%)
Mar 26, 2003 2.118 2.118 1.976 1.976 112,750 -0.16(-7.55%)
Mar 25, 2003 2.060 2.151 2.060 2.137 115,354 +0.09(+4.21%)
Mar 24, 2003 2.187 2.187 2.039 2.051 124,207 -0.14(-6.23%)
Mar 21, 2003 2.055 2.197 2.045 2.187 116,395 +0.12(+5.85%)
Mar 20, 2003 2.064 2.095 2.012 2.066 79,680 -0.02(-0.83%)
Mar 19, 2003 2.074 2.093 2.043 2.083 96,345 +0.02(+1.02%)
Mar 18, 2003 2.041 2.108 2.030 2.062 124,728 -0.02(-0.83%)
Mar 17, 2003 1.901 2.080 1.901 2.080 115,614 +0.18(+9.39%)
Mar 14, 2003 1.920 1.959 1.899 1.901 55,203 -0.00(-0.20%)
Mar 13, 2003 1.843 1.912 1.828 1.905 221,334 +0.06(+3.44%)
Mar 12, 2003 1.841 1.861 1.811 1.841 143,476 -0.01(-0.31%)
Mar 11, 2003 1.943 1.964 1.847 1.847 216,386 -0.10(-5.13%)
Mar 10, 2003 2.055 2.055 1.945 1.947 133,321 -0.12(-5.94%)
Mar 07, 2003 2.074 2.091 2.030 2.070 133,842 -0.01(-0.65%)
Mar 06, 2003 2.189 2.189 2.062 2.083 164,047 -0.12(-5.65%)
Mar 05, 2003 2.083 2.214 2.080 2.208 210,658 +0.12(+5.50%)
Mar 04, 2003 2.137 2.199 2.083 2.093 111,187 -0.02(-1.18%)
Mar 03, 2003 2.266 2.300 2.112 2.118 147,642 -0.12(-5.24%)
Feb 28, 2003 2.189 2.252 2.189 2.235 111,187 +0.07(+3.01%)
Feb 27, 2003 2.122 2.208 2.105 2.170 86,190 +0.03(+1.35%)
Feb 26, 2003 2.193 2.193 2.097 2.141 99,730 -0.05(-2.36%)
Feb 25, 2003 2.266 2.266 2.114 2.193 192,951 -0.12(-5.23%)
Feb 24, 2003 2.266 2.327 2.243 2.314 162,224 +0.05(+2.12%)
Feb 21, 2003 2.227 2.287 2.189 2.266 121,603 +0.05(+2.25%)
Feb 20, 2003 2.093 2.256 2.091 2.216 185,399 +0.10(+4.91%)
Feb 19, 2003 2.170 2.176 2.087 2.112 122,645 -0.07(-3.08%)
Feb 18, 2003 2.070 2.181 2.070 2.179 106,240 +0.12(+5.58%)
Feb 14, 2003 2.078 2.085 2.055 2.064 68,223 -0.02(-1.10%)
Feb 13, 2003 2.045 2.093 2.016 2.087 73,170 +0.05(+2.55%)
Feb 12, 2003 2.055 2.081 2.035 2.035 106,761 -0.03(-1.40%)
Feb 11, 2003 2.110 2.120 2.053 2.064 98,689 -0.04(-2.01%)
Feb 10, 2003 2.085 2.122 2.072 2.106 155,454 +0.03(+1.29%)
Feb 07, 2003 2.078 2.118 2.078 2.080 107,802 +0.01(+0.46%)
Feb 06, 2003 2.089 2.108 2.055 2.070 128,373 -0.02(-1.19%)
Feb 05, 2003 2.143 2.154 2.093 2.095 138,008 -0.02(-1.09%)
Feb 04, 2003 2.112 2.131 2.095 2.118 120,041 -0.01(-0.45%)
Feb 03, 2003 2.097 2.151 2.097 2.128 111,187 +0.03(+1.56%)
Jan 31, 2003 2.016 2.099 2.016 2.095 128,634 +0.08(+3.81%)
Jan 30, 2003 2.089 2.095 2.016 2.018 103,636 -0.07(-3.31%)
Jan 29, 2003 2.055 2.101 2.016 2.087 87,492 +0.04(+1.97%)
Jan 28, 2003 2.078 2.106 2.020 2.047 253,362 -0.03(-1.30%)
Jan 27, 2003 2.160 2.160 2.064 2.074 124,988 -0.08(-3.57%)
Jan 24, 2003 2.199 2.210 2.151 2.151 122,645 -0.04(-1.67%)
Jan 23, 2003 2.170 2.204 2.168 2.187 159,100 +0.03(+1.24%)
Jan 22, 2003 2.227 2.227 2.112 2.160 140,872 -0.08(-3.43%)
Jan 21, 2003 2.371 2.371 2.218 2.237 104,417 -0.12(-5.13%)
Jan 17, 2003 2.400 2.400 2.335 2.358 150,507 -0.06(-2.46%)
Jan 16, 2003 2.423 2.464 2.377 2.417 60,932 -0.01(-0.24%)
Jan 15, 2003 2.419 2.442 2.343 2.423 140,612 +0.01(+0.48%)
Jan 14, 2003 2.371 2.412 2.358 2.412 133,581 +0.04(+1.70%)
Jan 13, 2003 2.410 2.410 2.331 2.371 99,990 -0.02(-0.64%)
Jan 10, 2003 2.360 2.410 2.346 2.387 135,404 +0.03(+1.14%)
Jan 09, 2003 2.285 2.412 2.281 2.360 186,441 +0.06(+2.76%)
Jan 08, 2003 2.391 2.391 2.297 2.297 128,113 -0.09(-3.94%)
Jan 07, 2003 2.419 2.448 2.387 2.391 97,647 -0.04(-1.58%)
Jan 06, 2003 2.414 2.450 2.379 2.429 141,653 +0.02(+0.96%)
Jan 03, 2003 2.444 2.444 2.406 2.406 74,212 -0.02(-0.79%)
Jan 02, 2003 2.410 2.467 2.410 2.425 238,520 +0.03(+1.45%)
Dec 31, 2002 2.285 2.439 2.256 2.391 324,449 +0.09(+4.10%)
Dec 30, 2002 2.304 2.385 2.256 2.297 344,760 -0.03(-1.32%)
Dec 27, 2002 2.362 2.375 2.298 2.327 174,984 -0.05(-2.02%)
Dec 26, 2002 2.295 2.400 2.295 2.375 148,163 +0.08(+3.43%)
Dec 24, 2002 2.314 2.335 2.289 2.297 192,951 -0.02(-0.75%)
Dec 23, 2002 2.237 2.348 2.227 2.314 406,473 +0.03(+1.26%)
Dec 20, 2002 2.333 2.333 2.260 2.285 613,746 -0.04(-1.82%)
Dec 19, 2002 2.410 2.410 2.285 2.327 229,927 -0.02(-0.82%)
Dec 18, 2002 2.467 2.467 2.295 2.346 180,452 -0.07(-2.78%)
Dec 17, 2002 2.489 2.492 2.414 2.414 281,745 -0.05(-2.18%)
Dec 16, 2002 2.410 2.467 2.368 2.467 179,931 +0.13(+5.50%)
Dec 13, 2002 2.492 2.492 2.297 2.339 298,150 -0.13(-5.29%)
Dec 12, 2002 2.419 2.500 2.381 2.469 181,233 +0.12(+5.24%)
Dec 11, 2002 2.429 2.439 2.314 2.346 178,369 -0.03(-1.45%)
Dec 10, 2002 2.360 2.427 2.335 2.381 168,995 +0.04(+1.72%)
Dec 09, 2002 2.467 2.506 2.289 2.341 256,747 -0.11(-4.62%)
Dec 06, 2002 2.479 2.496 2.412 2.454 104,157 -0.01(-0.23%)
Dec 05, 2002 2.466 2.477 2.343 2.460 178,629 +0.01(+0.55%)
Dec 04, 2002 2.477 2.477 2.414 2.446 185,399 -0.01(-0.47%)
Dec 03, 2002 2.602 2.602 2.441 2.458 260,653 -0.10(-4.05%)
Dec 02, 2002 2.669 2.706 2.504 2.562 246,331 -0.07(-2.84%)
Nov 29, 2002 2.727 2.746 2.625 2.636 226,281 -0.10(-3.65%)
Nov 27, 2002 2.510 2.798 2.510 2.736 379,653 +0.25(+9.87%)
Nov 26, 2002 2.419 2.494 2.400 2.490 166,130 +0.09(+3.68%)
Nov 25, 2002 2.467 2.467 2.329 2.402 262,215 -0.05(-2.19%)
Nov 22, 2002 2.371 2.473 2.329 2.456 223,938 +0.09(+3.98%)
Nov 21, 2002 2.308 2.373 2.304 2.362 179,671 +0.06(+2.41%)
Nov 20, 2002 2.237 2.323 2.225 2.306 179,931 +0.08(+3.53%)
Nov 19, 2002 2.289 2.308 2.227 2.227 175,244 -0.05(-2.11%)
Nov 18, 2002 2.199 2.362 2.199 2.275 578,854 +0.09(+4.22%)
Nov 15, 2002 2.151 2.201 2.118 2.183 167,693 +0.00(+0.00%)
Nov 14, 2002 2.114 2.183 2.093 2.183 279,922 +0.09(+4.22%)
Nov 13, 2002 2.099 2.147 2.064 2.095 161,704 -0.02(-1.09%)
Nov 12, 2002 2.064 2.179 2.064 2.118 201,283 +0.04(+2.03%)
Nov 11, 2002 2.093 2.208 2.058 2.076 333,824 +0.00(+0.09%)
Nov 08, 2002 2.112 2.141 2.070 2.074 243,467 -0.10(-4.42%)
Nov 07, 2002 2.081 2.227 2.074 2.170 184,098 +0.07(+3.29%)
Nov 06, 2002 2.131 2.170 2.074 2.101 487,976 -0.02(-0.82%)
Nov 05, 2002 2.147 2.151 2.080 2.118 324,710 -0.06(-2.82%)
Nov 04, 2002 2.143 2.227 2.131 2.179 385,381 +0.05(+2.25%)
Nov 01, 2002 2.045 2.133 2.026 2.131 234,874 +0.07(+3.26%)
Oct 31, 2002 1.978 2.083 1.978 2.064 308,565 +0.07(+3.47%)
Oct 30, 2002 2.035 2.051 1.978 1.995 180,452 -0.06(-2.90%)
Oct 29, 2002 2.005 2.074 1.997 2.055 271,069 +0.05(+2.39%)
Oct 28, 2002 1.978 2.151 1.968 2.007 740,558 -0.11(-5.09%)
Oct 25, 2002 2.199 2.237 2.055 2.114 197,898 -0.07(-3.42%)
Oct 24, 2002 2.208 2.272 2.176 2.189 123,165 +0.00(+0.00%)
Oct 23, 2002 2.151 2.208 2.151 2.189 196,336 +0.02(+0.88%)
Oct 22, 2002 2.170 2.224 2.122 2.170 257,789 -0.01(-0.62%)
Oct 21, 2002 2.156 2.256 2.156 2.183 167,953 +0.03(+1.25%)
Oct 18, 2002 2.153 2.247 2.126 2.156 274,975 +0.03(+1.54%)
Oct 17, 2002 2.122 2.195 2.060 2.124 336,688 +0.06(+2.88%)
Oct 16, 2002 2.231 2.237 2.064 2.064 170,036 -0.17(-7.49%)
Oct 15, 2002 2.066 2.237 2.055 2.231 323,147 +0.20(+9.62%)
Oct 14, 2002 2.053 2.064 1.978 2.035 271,590 +0.00(+0.09%)
Oct 11, 2002 2.112 2.166 1.997 2.033 450,740 -0.04(-1.76%)
Oct 10, 2002 1.989 2.070 1.982 2.070 239,301 +0.10(+5.07%)
Oct 09, 2002 2.191 2.191 1.968 1.970 228,885 -0.22(-10.24%)
Oct 08, 2002 2.170 2.224 2.131 2.195 197,638 -0.00(-0.17%)
Oct 07, 2002 2.343 2.371 2.179 2.199 334,605 -0.15(-6.53%)
Oct 04, 2002 2.371 2.393 2.297 2.352 349,708 -0.04(-1.61%)
Oct 03, 2002 2.452 2.537 2.362 2.391 232,270 -0.11(-4.23%)
Oct 02, 2002 2.448 2.627 2.448 2.496 327,574 +0.03(+1.17%)
Oct 01, 2002 2.450 2.611 2.450 2.467 713,477 -0.03(-1.15%)
Sep 30, 2002 2.972 2.972 2.379 2.496 1,273,583 -0.58(-18.90%)
Sep 27, 2002 3.187 3.197 3.078 3.078 174,723 -0.12(-3.84%)
Sep 26, 2002 3.138 3.241 3.138 3.201 52,078 +0.08(+2.65%)
Sep 25, 2002 3.111 3.255 3.111 3.118 336,167 +0.04(+1.44%)
Sep 24, 2002 2.995 3.145 2.982 3.074 296,587 +0.08(+2.63%)
Sep 23, 2002 3.195 3.195 2.995 2.995 388,246 -0.22(-6.81%)
Sep 20, 2002 3.303 3.337 3.174 3.214 395,276 -0.05(-1.47%)
Sep 19, 2002 3.433 3.441 3.262 3.262 26,039 -0.18(-5.14%)
Sep 18, 2002 3.506 3.506 3.389 3.439 330,178 -0.08(-2.24%)
Sep 17, 2002 3.740 3.752 3.508 3.518 257,268 -0.20(-5.47%)
Sep 16, 2002 3.735 3.746 3.679 3.721 117,437 -0.03(-0.92%)
Sep 13, 2002 3.758 3.771 3.668 3.756 205,971 -0.00(-0.05%)
Sep 12, 2002 3.858 3.873 3.754 3.758 152,590 -0.12(-3.07%)
Sep 11, 2002 3.908 3.921 3.871 3.877 72,910 +0.00(+0.00%)
Sep 10, 2002 3.890 3.957 3.844 3.877 154,673 -0.01(-0.20%)
Sep 09, 2002 3.848 3.929 3.817 3.885 190,347 +0.03(+0.90%)
Sep 06, 2002 3.702 3.908 3.683 3.850 266,382 +0.20(+5.36%)
Sep 05, 2002 3.827 3.835 3.654 3.654 373,924 -0.17(-4.52%)
Sep 04, 2002 3.775 3.831 3.744 3.827 385,121 +0.06(+1.58%)
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.