Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.98 14.04 13.47 13.65 195,100 -0.28(-1.97%)
Apr 29, 2004 14.40 14.47 13.70 13.93 191,000 -0.53(-3.63%)
Apr 28, 2004 15.40 15.41 14.29 14.46 311,600 -0.91(-5.95%)
Apr 27, 2004 15.58 16.48 15.16 15.37 243,600 -0.09(-0.55%)
Apr 26, 2004 15.98 16.11 15.40 15.46 102,400 -0.42(-2.65%)
Apr 23, 2004 16.50 16.50 15.40 15.88 214,900 +0.22(+1.44%)
Apr 22, 2004 14.80 15.94 14.80 15.65 170,300 +1.03(+7.01%)
Apr 21, 2004 14.90 14.90 14.54 14.62 194,700 +0.12(+0.79%)
Apr 20, 2004 15.15 15.22 14.49 14.51 80,400 -0.59(-3.91%)
Apr 19, 2004 15.31 15.38 15.01 15.10 85,800 -0.27(-1.72%)
Apr 16, 2004 15.00 15.37 14.76 15.37 146,000 +0.37(+2.43%)
Apr 15, 2004 15.23 15.55 14.75 15.00 144,400 -0.11(-0.70%)
Apr 14, 2004 15.58 15.58 14.88 15.11 172,300 -0.47(-3.02%)
Apr 13, 2004 16.17 16.22 15.56 15.57 127,100 -0.70(-4.27%)
Apr 12, 2004 16.41 16.42 16.14 16.27 79,200 -0.14(-0.85%)
Apr 08, 2004 16.68 16.75 16.35 16.41 102,300 -0.21(-1.29%)
Apr 07, 2004 16.70 16.70 16.34 16.62 62,000 -0.13(-0.78%)
Apr 06, 2004 16.78 16.86 16.51 16.75 99,700 -0.03(-0.15%)
Apr 05, 2004 16.75 16.98 16.54 16.78 125,200 +0.03(+0.15%)
Apr 02, 2004 16.52 16.95 16.52 16.75 134,600 +0.40(+2.45%)
Apr 01, 2004 16.38 16.67 16.29 16.36 143,600 -0.09(-0.52%)
Mar 31, 2004 16.42 16.50 16.23 16.44 100,800 -0.09(-0.54%)
Mar 30, 2004 16.30 16.55 16.20 16.53 100,200 +0.16(+0.95%)
Mar 29, 2004 15.68 16.38 15.68 16.38 276,900 +0.80(+5.14%)
Mar 26, 2004 15.18 15.70 15.10 15.57 129,000 +0.52(+3.49%)
Mar 25, 2004 14.95 15.29 14.95 15.05 141,000 +0.18(+1.21%)
Mar 24, 2004 15.28 15.30 14.57 14.87 115,400 -0.29(-1.91%)
Mar 23, 2004 15.20 15.53 15.16 15.16 174,100 +0.09(+0.56%)
Mar 22, 2004 15.31 15.38 14.86 15.07 142,700 -0.23(-1.47%)
Mar 19, 2004 15.20 16.00 15.20 15.30 215,500 +0.18(+1.16%)
Mar 18, 2004 15.14 15.26 14.80 15.12 77,600 +0.09(+0.60%)
Mar 17, 2004 14.75 15.41 14.75 15.04 97,600 +0.50(+3.44%)
Mar 16, 2004 14.85 14.96 14.45 14.54 230,800 -0.22(-1.49%)
Mar 15, 2004 15.47 15.47 14.75 14.76 150,300 -0.83(-5.33%)
Mar 12, 2004 15.35 15.59 15.20 15.59 140,300 +0.36(+2.36%)
Mar 11, 2004 15.44 15.70 15.12 15.22 161,400 -0.17(-1.07%)
Mar 10, 2004 16.44 16.61 15.34 15.39 142,500 -1.05(-6.39%)
Mar 09, 2004 16.90 16.90 16.30 16.44 161,300 -0.46(-2.72%)
Mar 08, 2004 16.90 17.20 15.75 16.90 142,900 -0.01(-0.03%)
Mar 05, 2004 16.88 17.27 16.82 16.91 106,500 -0.18(-1.08%)
Mar 04, 2004 17.00 17.20 16.87 17.09 115,100 +0.14(+0.83%)
Mar 03, 2004 17.00 17.05 16.62 16.95 92,000 +0.02(+0.09%)
Mar 02, 2004 17.26 17.36 16.86 16.93 171,700 -0.34(-1.94%)
Mar 01, 2004 17.10 17.49 16.92 17.27 238,100 +0.19(+1.11%)
Feb 27, 2004 16.20 17.39 16.10 17.08 322,700 +0.98(+6.09%)
Feb 26, 2004 16.01 16.23 15.84 16.10 1,170,100 +0.09(+0.56%)
Feb 25, 2004 15.99 16.01 15.55 16.01 128,200 +0.06(+0.34%)
Feb 24, 2004 15.93 15.99 15.60 15.96 173,800 +0.00(+0.00%)
Feb 23, 2004 16.33 16.43 15.88 15.96 124,900 -0.25(-1.57%)
Feb 20, 2004 16.85 16.85 15.97 16.21 196,200 -0.75(-4.42%)
Feb 19, 2004 17.33 17.41 16.93 16.96 112,400 -0.39(-2.22%)
Feb 18, 2004 17.52 17.67 17.30 17.34 122,200 -0.02(-0.12%)
Feb 17, 2004 17.38 17.62 17.27 17.36 270,300 +0.13(+0.75%)
Feb 13, 2004 17.35 17.55 17.17 17.24 200,600 -0.21(-1.23%)
Feb 12, 2004 17.29 17.79 17.17 17.45 251,600 +0.16(+0.93%)
Feb 11, 2004 16.75 17.33 16.68 17.29 366,400 +0.59(+3.53%)
Feb 10, 2004 16.63 16.75 16.55 16.70 139,700 +0.12(+0.72%)
Feb 09, 2004 16.42 16.71 16.31 16.58 191,700 +0.20(+1.25%)
Feb 06, 2004 15.95 16.38 15.91 16.38 171,200 +0.38(+2.34%)
Feb 05, 2004 15.80 16.14 15.76 16.00 164,800 +0.20(+1.27%)
Feb 04, 2004 15.65 16.25 15.60 15.80 292,000 +0.15(+0.93%)
Feb 03, 2004 15.66 15.81 15.61 15.65 137,000 -0.11(-0.67%)
Feb 02, 2004 15.15 15.85 15.00 15.76 191,900 +0.63(+4.16%)
Jan 30, 2004 15.65 15.65 15.09 15.13 127,700 -0.61(-3.91%)
Jan 29, 2004 15.69 15.81 15.37 15.74 144,600 +0.06(+0.38%)
Jan 28, 2004 16.00 16.20 15.57 15.69 210,500 -0.20(-1.26%)
Jan 27, 2004 15.71 16.33 15.66 15.88 176,800 +0.14(+0.92%)
Jan 26, 2004 16.17 16.45 15.30 15.74 253,900 -0.21(-1.32%)
Jan 23, 2004 15.93 16.23 15.60 15.95 434,600 +1.18(+8.03%)
Jan 22, 2004 15.20 15.23 14.70 14.77 199,600 -0.54(-3.50%)
Jan 21, 2004 15.09 15.47 15.03 15.30 190,300 +0.02(+0.10%)
Jan 20, 2004 14.31 15.30 14.31 15.29 273,600 +0.97(+6.81%)
Jan 16, 2004 14.96 15.09 14.28 14.31 156,400 -0.61(-4.09%)
Jan 15, 2004 14.85 14.92 14.19 14.92 139,100 +0.15(+1.02%)
Jan 14, 2004 15.12 15.12 14.57 14.77 82,300 -0.22(-1.47%)
Jan 13, 2004 15.23 15.23 14.75 14.99 168,300 -0.08(-0.56%)
Jan 12, 2004 15.00 15.26 14.94 15.07 91,500 +0.16(+1.11%)
Jan 09, 2004 14.88 15.27 14.68 14.91 141,300 -0.19(-1.23%)
Jan 08, 2004 15.27 15.41 15.07 15.10 153,200 -0.34(-2.20%)
Jan 07, 2004 15.57 15.57 15.10 15.44 129,400 -0.23(-1.50%)
Jan 06, 2004 15.92 15.99 15.65 15.67 104,400 -0.25(-1.57%)
Jan 05, 2004 15.32 15.96 15.32 15.92 115,000 +0.67(+4.39%)
Jan 02, 2004 14.95 15.49 14.95 15.25 87,700 +0.46(+3.15%)
Dec 31, 2003 15.26 15.47 14.73 14.79 256,000 -0.64(-4.15%)
Dec 30, 2003 15.71 15.94 15.37 15.43 84,200 -0.29(-1.85%)
Dec 29, 2003 15.45 15.90 15.38 15.71 185,100 +0.27(+1.72%)
Dec 26, 2003 15.12 15.57 15.12 15.45 29,200 +0.29(+1.88%)
Dec 24, 2003 15.29 15.32 15.00 15.16 40,700 -0.01(-0.03%)
Dec 23, 2003 15.32 15.32 14.82 15.17 99,800 -0.16(-1.04%)
Dec 22, 2003 14.93 15.33 14.90 15.33 126,400 +0.33(+2.20%)
Dec 19, 2003 14.85 15.00 14.55 15.00 127,400 +0.15(+1.01%)
Dec 18, 2003 14.78 14.90 14.72 14.85 147,200 -0.05(-0.34%)
Dec 17, 2003 14.38 14.90 14.30 14.90 152,900 +0.43(+2.94%)
Dec 16, 2003 14.76 14.76 14.25 14.47 148,500 -0.29(-1.96%)
Dec 15, 2003 14.75 14.93 14.65 14.77 194,800 +0.14(+0.96%)
Dec 12, 2003 14.64 14.87 14.57 14.62 93,600 +0.02(+0.14%)
Dec 11, 2003 14.00 14.61 14.00 14.61 114,000 +0.49(+3.43%)
Dec 10, 2003 14.25 14.50 13.95 14.12 115,000 -0.27(-1.88%)
Dec 09, 2003 14.23 14.73 14.05 14.39 240,400 +0.11(+0.74%)
Dec 08, 2003 13.51 14.29 13.51 14.29 134,400 +0.73(+5.39%)
Dec 05, 2003 13.65 13.71 13.44 13.55 80,000 -0.12(-0.88%)
Dec 04, 2003 13.62 13.68 13.41 13.68 98,600 +0.03(+0.22%)
Dec 03, 2003 13.67 13.81 13.57 13.64 80,000 +0.00(+0.00%)
Dec 02, 2003 13.77 13.79 13.61 13.64 92,000 -0.21(-1.48%)
Dec 01, 2003 13.47 13.99 13.47 13.85 161,300 +0.45(+3.36%)
Nov 28, 2003 13.20 13.50 13.20 13.40 64,200 +0.22(+1.67%)
Nov 26, 2003 12.99 13.23 12.90 13.18 73,600 +0.13(+1.00%)
Nov 25, 2003 12.46 13.05 12.46 13.05 125,900 +0.54(+4.27%)
Nov 24, 2003 12.42 12.54 12.25 12.52 111,500 +0.15(+1.17%)
Nov 21, 2003 12.21 12.45 12.21 12.37 105,600 +0.13(+1.06%)
Nov 20, 2003 12.43 12.44 12.16 12.24 145,400 -0.18(-1.45%)
Nov 19, 2003 12.41 12.54 12.30 12.42 67,700 -0.03(-0.24%)
Nov 18, 2003 12.52 12.87 12.43 12.45 121,400 +0.00(+0.00%)
Nov 17, 2003 12.53 12.77 12.20 12.45 117,800 -0.21(-1.66%)
Nov 14, 2003 13.18 13.23 12.65 12.66 96,300 -0.52(-3.91%)
Nov 13, 2003 13.01 13.19 12.90 13.18 73,600 +0.09(+0.69%)
Nov 12, 2003 12.78 13.11 12.78 13.09 76,300 +0.29(+2.23%)
Nov 11, 2003 12.95 13.01 12.68 12.80 51,300 -0.12(-0.93%)
Nov 10, 2003 13.47 13.47 12.92 12.92 133,300 -0.62(-4.58%)
Nov 07, 2003 13.24 13.64 13.24 13.54 89,500 +0.38(+2.85%)
Nov 06, 2003 13.15 13.24 12.88 13.16 69,700 +0.07(+0.53%)
Nov 05, 2003 13.49 13.49 13.08 13.10 125,000 -0.51(-3.78%)
Nov 04, 2003 13.40 13.63 13.32 13.61 85,815 +0.27(+2.06%)
Nov 03, 2003 13.07 13.43 13.07 13.34 76,800 +0.41(+3.17%)
Oct 31, 2003 13.51 13.51 12.93 12.93 85,300 -0.49(-3.65%)
Oct 30, 2003 13.51 13.51 13.20 13.41 61,500 -0.02(-0.11%)
Oct 29, 2003 12.85 13.50 12.85 13.43 70,300 +0.46(+3.51%)
Oct 28, 2003 12.85 12.90 12.70 12.97 71,400 +0.18(+1.41%)
Oct 27, 2003 12.65 12.81 12.09 12.79 195,000 +0.23(+1.83%)
Oct 24, 2003 12.37 12.61 12.12 12.56 113,400 +0.12(+0.96%)
Oct 23, 2003 12.45 12.48 12.34 12.45 81,300 -0.04(-0.36%)
Oct 22, 2003 12.65 12.69 12.45 12.49 175,100 -0.26(-2.04%)
Oct 21, 2003 12.85 12.86 12.72 12.75 79,900 -0.07(-0.58%)
Oct 20, 2003 12.62 12.80 12.51 12.82 85,400 +0.20(+1.58%)
Oct 17, 2003 12.72 12.80 12.54 12.62 63,500 +0.03(+0.24%)
Oct 16, 2003 12.70 12.75 12.53 12.60 59,900 -0.10(-0.79%)
Oct 15, 2003 12.48 12.87 12.47 12.70 120,300 +0.30(+2.46%)
Oct 14, 2003 11.97 12.45 12.03 12.39 42,700 +0.42(+3.47%)
Oct 13, 2003 11.74 12.00 11.65 11.97 46,900 +0.23(+1.96%)
Oct 10, 2003 11.62 11.89 11.62 11.74 71,100 +0.12(+1.03%)
Oct 09, 2003 11.63 12.00 11.56 11.62 67,400 +0.03(+0.26%)
Oct 08, 2003 11.73 11.74 11.54 11.60 73,900 -0.08(-0.69%)
Oct 07, 2003 11.46 11.74 11.42 11.68 62,000 +0.16(+1.39%)
Oct 06, 2003 11.50 11.55 11.47 11.52 41,400 +0.06(+0.52%)
Oct 03, 2003 11.30 11.53 11.22 11.46 73,200 +0.16(+1.42%)
Oct 02, 2003 11.15 11.34 11.12 11.29 70,400 -0.02(-0.13%)
Oct 01, 2003 10.75 11.35 10.71 11.31 86,600 +0.59(+5.50%)
Sep 30, 2003 10.71 11.00 10.56 10.72 98,700 -0.06(-0.60%)
Sep 29, 2003 10.47 10.87 10.47 10.79 54,600 +0.23(+2.23%)
Sep 26, 2003 10.90 10.93 10.54 10.55 61,700 -0.32(-2.99%)
Sep 25, 2003 11.32 11.32 10.83 10.88 95,400 -0.45(-3.97%)
Sep 24, 2003 11.41 11.46 11.29 11.32 112,300 -0.15(-1.31%)
Sep 23, 2003 11.32 11.55 11.28 11.47 90,200 +0.21(+1.86%)
Sep 22, 2003 11.57 11.57 11.15 11.27 129,300 -0.42(-3.64%)
Sep 19, 2003 11.47 11.88 11.36 11.69 90,600 +0.19(+1.65%)
Sep 18, 2003 11.38 11.49 11.30 11.50 56,300 +0.09(+0.74%)
Sep 17, 2003 11.25 11.43 11.20 11.41 36,900 +0.13(+1.15%)
Sep 16, 2003 11.45 11.55 11.27 11.29 58,200 -0.16(-1.44%)
Sep 15, 2003 11.51 11.66 11.45 11.45 42,600 -0.09(-0.74%)
Sep 12, 2003 11.27 11.65 11.25 11.54 52,400 +0.26(+2.26%)
Sep 11, 2003 11.00 11.32 11.00 11.28 55,500 +0.30(+2.78%)
Sep 10, 2003 11.20 11.27 10.96 10.97 62,900 -0.26(-2.27%)
Sep 09, 2003 11.27 11.29 11.18 11.23 115,600 -0.03(-0.27%)
Sep 08, 2003 10.93 11.37 10.90 11.26 50,700 +0.28(+2.55%)
Sep 05, 2003 10.65 11.16 10.62 10.98 77,600 +0.29(+2.76%)
Sep 04, 2003 11.04 11.06 10.49 10.69 73,200 -0.35(-3.22%)
Sep 03, 2003 10.57 11.09 10.57 11.04 109,500 +0.49(+4.64%)
Sep 02, 2003 10.45 10.64 10.37 10.55 97,400 +0.14(+1.34%)
Aug 29, 2003 10.50 10.50 10.40 10.41 47,100 -0.10(-0.90%)
Aug 28, 2003 10.31 10.65 10.19 10.51 61,900 +0.14(+1.30%)
Aug 27, 2003 10.12 10.38 10.01 10.37 52,200 +0.26(+2.62%)
Aug 26, 2003 10.14 10.22 10.03 10.11 123,100 -0.04(-0.35%)
Aug 25, 2003 10.05 10.18 10.00 10.14 59,200 +0.12(+1.20%)
Aug 22, 2003 9.960 10.07 9.750 10.02 69,600 +0.12(+1.21%)
Aug 21, 2003 10.09 10.14 9.860 9.900 58,800 -0.13(-1.35%)
Aug 20, 2003 9.925 10.16 9.860 10.04 97,100 +0.06(+0.60%)
Aug 19, 2003 9.500 10.00 9.500 9.975 60,300 +0.50(+5.33%)
Aug 18, 2003 9.575 9.575 9.430 9.470 61,400 -0.04(-0.47%)
Aug 15, 2003 9.400 9.650 9.400 9.515 27,800 +0.07(+0.69%)
Aug 14, 2003 9.400 9.600 9.380 9.450 41,600 +0.14(+1.56%)
Aug 13, 2003 9.300 9.505 9.260 9.305 106,300 +0.07(+0.81%)
Aug 12, 2003 9.075 9.350 9.025 9.230 60,500 +0.12(+1.32%)
Aug 11, 2003 9.045 9.320 8.940 9.110 61,800 +0.06(+0.72%)
Aug 08, 2003 8.945 9.065 8.810 9.045 50,800 +0.13(+1.46%)
Aug 07, 2003 8.850 9.000 8.700 8.915 41,300 +0.10(+1.13%)
Aug 06, 2003 8.790 8.875 8.565 8.815 74,800 -0.03(-0.28%)
Aug 05, 2003 9.285 9.385 8.790 8.840 53,600 -0.45(-4.79%)
Aug 04, 2003 9.250 9.325 9.145 9.285 52,300 +0.01(+0.11%)
Aug 01, 2003 9.165 9.365 8.755 9.275 96,200 +0.11(+1.20%)
Jul 31, 2003 9.300 9.400 9.100 9.165 129,100 -0.18(-1.87%)
Jul 30, 2003 9.500 9.500 8.775 9.340 96,000 -0.07(-0.74%)
Jul 29, 2003 9.325 9.450 9.000 9.410 72,600 +0.21(+2.28%)
Jul 28, 2003 8.675 9.200 8.675 9.200 376,400 +0.53(+6.11%)
Jul 25, 2003 8.600 8.850 8.500 8.670 239,800 +0.29(+3.40%)
Jul 24, 2003 8.000 8.660 8.000 8.385 118,700 +0.79(+10.47%)
Jul 23, 2003 7.750 7.750 7.375 7.590 84,700 -0.08(-1.04%)
Jul 22, 2003 7.425 7.675 7.425 7.670 60,500 +0.25(+3.30%)
Jul 21, 2003 7.800 7.815 7.390 7.425 55,500 -0.41(-5.17%)
Jul 18, 2003 7.490 7.880 7.450 7.830 47,100 +0.39(+5.24%)
Jul 17, 2003 7.480 7.585 7.275 7.440 50,900 -0.02(-0.33%)
Jul 16, 2003 7.700 7.725 7.425 7.465 46,100 -0.19(-2.42%)
Jul 15, 2003 7.710 7.750 7.520 7.650 36,900 +0.00(+0.00%)
Jul 14, 2003 7.810 7.930 7.565 7.650 51,700 -0.15(-1.92%)
Jul 11, 2003 7.650 7.875 7.650 7.800 28,200 +0.15(+1.96%)
Jul 10, 2003 7.800 7.900 7.565 7.650 53,400 -0.15(-1.92%)
Jul 09, 2003 7.960 7.960 7.670 7.800 67,300 -0.19(-2.38%)
Jul 08, 2003 7.950 8.025 7.830 7.990 39,100 -0.01(-0.12%)
Jul 07, 2003 7.750 8.000 7.625 8.000 75,300 +0.21(+2.63%)
Jul 03, 2003 7.950 7.950 7.625 7.795 38,200 -0.21(-2.56%)
Jul 02, 2003 7.675 8.000 7.675 8.000 123,600 +0.35(+4.58%)
Jul 01, 2003 7.750 7.780 7.525 7.650 72,500 -0.15(-1.92%)
Jun 30, 2003 8.000 8.025 7.775 7.800 118,700 -0.15(-1.89%)
Jun 27, 2003 8.075 8.125 7.860 7.950 33,300 -0.11(-1.36%)
Jun 26, 2003 7.975 8.095 7.930 8.060 71,600 +0.12(+1.51%)
Jun 25, 2003 7.935 7.995 7.850 7.940 59,800 -0.01(-0.13%)
Jun 24, 2003 7.900 8.175 7.875 7.950 75,600 +0.05(+0.63%)
Jun 23, 2003 8.100 8.150 7.895 7.900 68,300 -0.15(-1.92%)
Jun 20, 2003 8.150 8.240 8.025 8.055 35,000 -0.06(-0.80%)
Jun 19, 2003 8.155 8.225 7.950 8.120 64,500 -0.04(-0.43%)
Jun 18, 2003 8.200 8.220 8.125 8.155 55,000 -0.08(-0.97%)
Jun 17, 2003 8.185 8.235 8.075 8.235 117,800 +0.01(+0.12%)
Jun 16, 2003 7.800 8.225 7.800 8.225 59,300 +0.48(+6.20%)
Jun 13, 2003 8.110 8.150 7.615 7.745 69,900 -0.36(-4.50%)
Jun 12, 2003 7.875 8.110 7.875 8.110 22,400 +0.20(+2.59%)
Jun 11, 2003 7.925 7.970 7.825 7.905 42,200 -0.04(-0.57%)
Jun 10, 2003 7.775 8.075 7.775 7.950 69,500 +0.14(+1.79%)
Jun 09, 2003 8.340 8.350 7.785 7.810 78,900 -0.57(-6.80%)
Jun 06, 2003 8.205 8.450 8.205 8.380 75,500 +0.24(+2.95%)
Jun 05, 2003 7.925 8.175 7.900 8.140 81,900 +0.22(+2.71%)
Jun 04, 2003 7.675 8.000 7.675 7.925 34,100 +0.25(+3.26%)
Jun 03, 2003 7.635 7.720 7.620 7.675 50,400 +0.00(+0.07%)
Jun 02, 2003 7.750 7.750 7.635 7.670 31,800 -0.03(-0.32%)
May 30, 2003 7.435 7.765 7.435 7.695 35,000 +0.31(+4.20%)
May 29, 2003 7.400 7.550 7.285 7.385 69,500 -0.02(-0.20%)
May 28, 2003 7.200 7.450 7.200 7.400 39,500 +0.21(+2.92%)
May 27, 2003 7.000 7.205 7.000 7.190 29,000 +0.18(+2.49%)
May 23, 2003 6.870 7.040 6.770 7.015 32,100 +0.25(+3.62%)
May 22, 2003 7.000 7.000 6.650 6.770 62,000 -0.23(-3.29%)
May 21, 2003 6.625 7.050 6.625 7.000 58,500 +0.30(+4.48%)
May 20, 2003 6.725 6.875 6.540 6.700 47,600 -0.19(-2.83%)
May 19, 2003 7.025 7.100 6.895 6.895 36,200 -0.16(-2.20%)
May 16, 2003 7.250 7.365 7.050 7.050 65,700 -0.25(-3.42%)
May 15, 2003 7.260 7.385 7.230 7.300 61,200 +0.05(+0.76%)
May 14, 2003 7.050 7.375 7.045 7.245 67,700 +0.25(+3.50%)
May 13, 2003 7.205 7.205 7.000 7.000 46,700 -0.21(-2.85%)
May 12, 2003 6.840 7.215 6.840 7.205 54,000 +0.32(+4.57%)
May 09, 2003 6.825 6.950 6.785 6.890 59,000 +0.08(+1.25%)
May 08, 2003 6.900 6.900 6.730 6.805 37,900 -0.15(-2.09%)
May 07, 2003 6.925 7.075 6.810 6.950 98,500 -0.00(-0.07%)
May 06, 2003 6.740 6.960 6.625 6.955 170,000 +0.20(+2.96%)
May 05, 2003 6.725 6.800 6.700 6.755 119,300 -0.01(-0.15%)
May 02, 2003 6.500 6.890 6.500 6.765 41,300 +0.19(+2.89%)
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.