Skip to main content

Carpenter Technology Corp (NY: CRS )

70.58 +0.39 (+0.56%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.814 5.866 5.764 5.841 161,704 +0.01(+0.13%)
May 27, 2004 5.761 5.897 5.738 5.833 364,029 +0.07(+1.27%)
May 26, 2004 5.818 5.843 5.745 5.761 380,434 +0.01(+0.20%)
May 25, 2004 5.444 5.762 5.436 5.749 524,692 +0.27(+5.02%)
May 24, 2004 5.432 5.540 5.376 5.474 213,262 +0.03(+0.53%)
May 21, 2004 5.376 5.511 5.340 5.446 188,524 +0.12(+2.20%)
May 20, 2004 5.348 5.465 5.292 5.328 246,852 -0.03(-0.57%)
May 19, 2004 5.396 5.607 5.346 5.359 414,806 +0.05(+1.01%)
May 18, 2004 5.136 5.319 5.079 5.305 351,791 +0.22(+4.26%)
May 17, 2004 5.184 5.184 5.040 5.088 340,333 -0.09(-1.82%)
May 14, 2004 5.136 5.246 5.069 5.183 283,828 +0.04(+0.71%)
May 13, 2004 5.232 5.252 5.108 5.146 253,622 -0.12(-2.19%)
May 12, 2004 5.184 5.273 5.067 5.261 626,506 +0.09(+1.82%)
May 11, 2004 5.088 5.196 5.042 5.167 367,935 +0.20(+4.02%)
May 10, 2004 5.090 5.148 4.944 4.967 671,554 -0.10(-2.01%)
May 07, 2004 5.184 5.338 5.069 5.069 619,996 -0.12(-2.22%)
May 06, 2004 5.463 5.463 5.108 5.184 564,011 -0.34(-6.09%)
May 05, 2004 5.522 5.586 5.434 5.521 366,633 +0.00(+0.00%)
May 04, 2004 5.280 5.651 5.280 5.521 449,438 +0.26(+5.00%)
May 03, 2004 5.275 5.334 5.071 5.257 412,202 +0.01(+0.26%)
Apr 30, 2004 5.371 5.394 5.173 5.244 508,027 -0.11(-1.97%)
Apr 29, 2004 5.532 5.559 5.259 5.350 497,351 -0.20(-3.63%)
Apr 28, 2004 5.914 5.920 5.490 5.551 811,385 -0.35(-5.95%)
Apr 27, 2004 5.983 6.329 5.824 5.903 634,317 -0.03(-0.55%)
Apr 26, 2004 6.139 6.187 5.914 5.935 266,642 -0.16(-2.65%)
Apr 23, 2004 6.337 6.337 5.914 6.097 559,585 +0.09(+1.44%)
Apr 22, 2004 5.684 6.120 5.684 6.010 443,449 +0.39(+7.01%)
Apr 21, 2004 5.722 5.722 5.586 5.617 506,985 +0.04(+0.79%)
Apr 20, 2004 5.818 5.847 5.565 5.572 209,356 -0.23(-3.91%)
Apr 19, 2004 5.881 5.905 5.764 5.799 223,417 -0.10(-1.72%)
Apr 16, 2004 5.761 5.903 5.666 5.901 380,174 +0.14(+2.43%)
Apr 15, 2004 5.849 5.974 5.665 5.761 376,007 -0.04(-0.70%)
Apr 14, 2004 5.983 5.983 5.713 5.801 448,657 -0.18(-3.02%)
Apr 13, 2004 6.212 6.229 5.976 5.981 330,959 -0.27(-4.27%)
Apr 12, 2004 6.302 6.308 6.198 6.248 206,231 -0.05(-0.85%)
Apr 08, 2004 6.406 6.433 6.279 6.302 266,382 -0.08(-1.29%)
Apr 07, 2004 6.413 6.413 6.277 6.385 161,443 -0.05(-0.78%)
Apr 06, 2004 6.444 6.475 6.342 6.434 259,612 -0.01(-0.15%)
Apr 05, 2004 6.434 6.519 6.350 6.444 326,012 +0.01(+0.15%)
Apr 02, 2004 6.346 6.509 6.346 6.434 350,489 +0.15(+2.45%)
Apr 01, 2004 6.289 6.400 6.256 6.281 373,924 -0.03(-0.52%)
Mar 31, 2004 6.308 6.337 6.231 6.314 262,476 -0.03(-0.54%)
Mar 30, 2004 6.260 6.356 6.221 6.348 260,913 +0.06(+0.95%)
Mar 29, 2004 6.020 6.289 6.020 6.289 721,028 +0.31(+5.14%)
Mar 26, 2004 5.828 6.029 5.797 5.981 335,907 +0.20(+3.49%)
Mar 25, 2004 5.741 5.874 5.741 5.780 367,154 +0.07(+1.21%)
Mar 24, 2004 5.866 5.876 5.597 5.711 300,493 -0.11(-1.91%)
Mar 23, 2004 5.837 5.962 5.822 5.822 453,344 +0.03(+0.56%)
Mar 22, 2004 5.881 5.906 5.707 5.789 371,581 -0.09(-1.47%)
Mar 19, 2004 5.837 6.145 5.837 5.876 561,147 +0.07(+1.16%)
Mar 18, 2004 5.814 5.860 5.684 5.809 202,065 +0.03(+0.60%)
Mar 17, 2004 5.665 5.918 5.665 5.774 254,143 +0.19(+3.44%)
Mar 16, 2004 5.703 5.747 5.549 5.582 600,987 -0.08(-1.49%)
Mar 15, 2004 5.943 5.943 5.665 5.666 391,370 -0.32(-5.33%)
Mar 12, 2004 5.895 5.985 5.837 5.985 365,331 +0.14(+2.36%)
Mar 11, 2004 5.929 6.029 5.807 5.847 420,274 -0.06(-1.07%)
Mar 10, 2004 6.314 6.377 5.889 5.910 371,060 -0.40(-6.39%)
Mar 09, 2004 6.490 6.490 6.258 6.314 420,014 -0.18(-2.72%)
Mar 08, 2004 6.490 6.603 6.049 6.490 372,101 -0.00(-0.03%)
Mar 05, 2004 6.481 6.634 6.459 6.492 277,318 -0.07(-1.08%)
Mar 04, 2004 6.529 6.603 6.479 6.563 299,712 +0.05(+0.83%)
Mar 03, 2004 6.529 6.548 6.383 6.509 239,561 +0.01(+0.09%)
Mar 02, 2004 6.630 6.665 6.477 6.504 447,095 -0.13(-1.94%)
Mar 01, 2004 6.567 6.715 6.496 6.632 619,996 +0.07(+1.11%)
Feb 27, 2004 6.221 6.678 6.183 6.559 840,288 +0.38(+6.09%)
Feb 26, 2004 6.148 6.233 6.081 6.183 3,046,860 +0.03(+0.56%)
Feb 25, 2004 6.141 6.148 5.974 6.148 333,824 +0.02(+0.34%)
Feb 24, 2004 6.116 6.143 5.991 6.127 452,563 +0.00(+0.00%)
Feb 23, 2004 6.269 6.310 6.097 6.127 325,231 -0.10(-1.57%)
Feb 20, 2004 6.471 6.471 6.135 6.225 510,891 -0.29(-4.42%)
Feb 19, 2004 6.653 6.686 6.504 6.513 292,681 -0.15(-2.22%)
Feb 18, 2004 6.730 6.788 6.644 6.661 318,200 -0.01(-0.12%)
Feb 17, 2004 6.673 6.769 6.634 6.669 703,842 +0.05(+0.75%)
Feb 13, 2004 6.663 6.740 6.596 6.619 522,348 -0.08(-1.23%)
Feb 12, 2004 6.640 6.830 6.594 6.701 655,149 +0.06(+0.93%)
Feb 11, 2004 6.433 6.657 6.406 6.640 954,080 +0.23(+3.53%)
Feb 10, 2004 6.386 6.431 6.354 6.413 363,769 +0.05(+0.72%)
Feb 09, 2004 6.304 6.419 6.264 6.367 499,173 +0.08(+1.25%)
Feb 06, 2004 6.125 6.290 6.110 6.289 445,793 +0.14(+2.34%)
Feb 05, 2004 6.070 6.200 6.052 6.145 429,128 +0.08(+1.27%)
Feb 04, 2004 6.012 6.241 5.991 6.068 760,348 +0.06(+0.93%)
Feb 03, 2004 6.014 6.074 5.993 6.012 356,738 -0.04(-0.67%)
Feb 02, 2004 5.818 6.085 5.761 6.052 499,694 +0.24(+4.16%)
Jan 30, 2004 6.010 6.010 5.795 5.810 332,522 -0.24(-3.91%)
Jan 29, 2004 6.026 6.074 5.901 6.047 376,528 +0.02(+0.38%)
Jan 28, 2004 6.145 6.219 5.981 6.024 548,127 -0.08(-1.26%)
Jan 27, 2004 6.035 6.269 6.016 6.100 460,375 +0.06(+0.92%)
Jan 26, 2004 6.212 6.317 5.876 6.045 661,138 -0.08(-1.32%)
Jan 23, 2004 6.116 6.233 5.991 6.125 1,131,668 +0.46(+8.03%)
Jan 22, 2004 5.837 5.849 5.643 5.670 519,744 -0.21(-3.50%)
Jan 21, 2004 5.793 5.943 5.770 5.876 495,528 +0.01(+0.10%)
Jan 20, 2004 5.496 5.878 5.496 5.870 712,435 +0.37(+6.81%)
Jan 16, 2004 5.745 5.795 5.482 5.496 407,254 -0.23(-4.09%)
Jan 15, 2004 5.703 5.730 5.448 5.730 362,206 +0.06(+1.02%)
Jan 14, 2004 5.805 5.805 5.597 5.672 214,303 -0.08(-1.47%)
Jan 13, 2004 5.851 5.851 5.665 5.757 438,241 -0.03(-0.56%)
Jan 12, 2004 5.761 5.860 5.736 5.789 238,259 +0.06(+1.11%)
Jan 09, 2004 5.713 5.864 5.636 5.726 367,935 -0.07(-1.23%)
Jan 08, 2004 5.862 5.920 5.789 5.797 398,922 -0.13(-2.20%)
Jan 07, 2004 5.979 5.979 5.799 5.928 336,948 -0.09(-1.50%)
Jan 06, 2004 6.114 6.143 6.010 6.018 271,850 -0.10(-1.57%)
Jan 05, 2004 5.885 6.131 5.885 6.114 299,452 +0.26(+4.39%)
Jan 02, 2004 5.741 5.951 5.741 5.857 228,364 +0.18(+3.15%)
Dec 31, 2003 5.860 5.941 5.657 5.678 666,606 -0.25(-4.15%)
Dec 30, 2003 6.033 6.122 5.903 5.924 219,251 -0.11(-1.85%)
Dec 29, 2003 5.933 6.106 5.905 6.035 481,987 +0.10(+1.72%)
Dec 26, 2003 5.805 5.981 5.805 5.933 76,034 +0.11(+1.88%)
Dec 24, 2003 5.874 5.885 5.761 5.824 105,980 -0.00(-0.03%)
Dec 23, 2003 5.885 5.885 5.693 5.826 259,872 -0.06(-1.04%)
Dec 22, 2003 5.734 5.887 5.724 5.887 329,137 +0.13(+2.20%)
Dec 19, 2003 5.703 5.761 5.588 5.761 331,740 +0.06(+1.01%)
Dec 18, 2003 5.674 5.722 5.653 5.703 383,298 -0.02(-0.34%)
Dec 17, 2003 5.521 5.722 5.492 5.722 398,141 +0.16(+2.94%)
Dec 16, 2003 5.668 5.668 5.472 5.559 386,683 -0.11(-1.96%)
Dec 15, 2003 5.665 5.732 5.626 5.670 507,245 +0.05(+0.96%)
Dec 12, 2003 5.624 5.711 5.597 5.617 243,728 +0.01(+0.14%)
Dec 11, 2003 5.376 5.609 5.376 5.609 296,848 +0.19(+3.43%)
Dec 10, 2003 5.472 5.569 5.357 5.423 299,452 -0.10(-1.88%)
Dec 09, 2003 5.467 5.659 5.396 5.526 625,985 +0.04(+0.74%)
Dec 08, 2003 5.188 5.486 5.188 5.486 349,968 +0.28(+5.39%)
Dec 05, 2003 5.242 5.263 5.160 5.206 208,314 -0.05(-0.88%)
Dec 04, 2003 5.232 5.254 5.150 5.252 256,747 +0.01(+0.22%)
Dec 03, 2003 5.250 5.304 5.213 5.240 208,314 +0.00(+0.00%)
Dec 02, 2003 5.288 5.294 5.225 5.240 239,561 -0.08(-1.48%)
Dec 01, 2003 5.175 5.373 5.175 5.319 420,014 +0.17(+3.36%)
Nov 28, 2003 5.069 5.184 5.069 5.146 167,172 +0.08(+1.67%)
Nov 26, 2003 4.989 5.081 4.956 5.062 191,649 +0.05(+1.00%)
Nov 25, 2003 4.787 5.012 4.787 5.012 327,835 +0.21(+4.27%)
Nov 24, 2003 4.770 4.814 4.704 4.806 290,338 +0.06(+1.17%)
Nov 21, 2003 4.691 4.779 4.691 4.751 274,975 +0.05(+1.06%)
Nov 20, 2003 4.774 4.775 4.672 4.701 378,611 -0.07(-1.45%)
Nov 19, 2003 4.766 4.814 4.724 4.770 176,286 -0.01(-0.24%)
Nov 18, 2003 4.808 4.943 4.772 4.781 316,117 +0.00(+0.00%)
Nov 17, 2003 4.810 4.904 4.685 4.781 306,743 -0.08(-1.66%)
Nov 14, 2003 5.060 5.083 4.858 4.862 250,758 -0.20(-3.91%)
Nov 13, 2003 4.996 5.065 4.956 5.060 191,649 +0.03(+0.69%)
Nov 12, 2003 4.906 5.035 4.906 5.025 198,680 +0.11(+2.23%)
Nov 11, 2003 4.971 4.994 4.870 4.916 133,581 -0.05(-0.93%)
Nov 10, 2003 5.173 5.175 4.962 4.962 347,104 -0.24(-4.58%)
Nov 07, 2003 5.087 5.238 5.087 5.200 233,051 +0.14(+2.85%)
Nov 06, 2003 5.050 5.087 4.948 5.056 181,494 +0.03(+0.53%)
Nov 05, 2003 5.181 5.181 5.023 5.029 325,491 -0.20(-3.78%)
Nov 04, 2003 5.146 5.234 5.115 5.227 223,456 +0.11(+2.06%)
Nov 03, 2003 5.021 5.158 5.021 5.121 199,981 +0.16(+3.17%)
Oct 31, 2003 5.188 5.188 4.964 4.964 222,115 -0.19(-3.65%)
Oct 30, 2003 5.186 5.186 5.069 5.152 160,141 -0.01(-0.11%)
Oct 29, 2003 4.935 5.184 4.935 5.158 183,056 +0.17(+3.51%)
Oct 28, 2003 4.935 4.954 4.875 4.983 185,920 +0.07(+1.41%)
Oct 27, 2003 4.858 4.919 4.641 4.914 507,766 +0.09(+1.83%)
Oct 24, 2003 4.751 4.843 4.656 4.825 295,285 +0.05(+0.96%)
Oct 23, 2003 4.781 4.795 4.739 4.779 211,699 -0.02(-0.36%)
Oct 22, 2003 4.858 4.871 4.781 4.797 455,948 -0.10(-2.04%)
Oct 21, 2003 4.935 4.939 4.885 4.896 208,054 -0.03(-0.58%)
Oct 20, 2003 4.848 4.918 4.804 4.925 222,375 +0.08(+1.58%)
Oct 17, 2003 4.887 4.916 4.814 4.848 165,349 +0.01(+0.24%)
Oct 16, 2003 4.875 4.896 4.810 4.837 155,975 -0.04(-0.79%)
Oct 15, 2003 4.795 4.941 4.789 4.875 313,253 +0.12(+2.46%)
Oct 14, 2003 4.599 4.779 4.618 4.758 111,187 +0.16(+3.47%)
Oct 13, 2003 4.510 4.608 4.474 4.599 122,124 +0.09(+1.96%)
Oct 10, 2003 4.464 4.568 4.464 4.510 185,139 +0.05(+1.03%)
Oct 09, 2003 4.468 4.608 4.441 4.464 175,505 +0.01(+0.26%)
Oct 08, 2003 4.505 4.510 4.434 4.453 192,430 -0.03(-0.69%)
Oct 07, 2003 4.401 4.510 4.386 4.484 161,443 +0.06(+1.39%)
Oct 06, 2003 4.416 4.438 4.407 4.422 107,802 +0.02(+0.52%)
Oct 03, 2003 4.340 4.426 4.309 4.399 190,607 +0.06(+1.42%)
Oct 02, 2003 4.282 4.355 4.269 4.338 183,316 -0.01(-0.13%)
Oct 01, 2003 4.128 4.359 4.115 4.343 225,500 +0.23(+5.50%)
Sep 30, 2003 4.113 4.224 4.055 4.117 257,008 -0.02(-0.60%)
Sep 29, 2003 4.023 4.174 4.023 4.142 142,174 +0.09(+2.23%)
Sep 26, 2003 4.186 4.196 4.050 4.052 160,662 -0.12(-2.99%)
Sep 25, 2003 4.349 4.349 4.159 4.176 248,415 -0.17(-3.97%)
Sep 24, 2003 4.384 4.403 4.334 4.349 292,421 -0.06(-1.31%)
Sep 23, 2003 4.349 4.436 4.332 4.407 234,874 +0.08(+1.86%)
Sep 22, 2003 4.445 4.445 4.284 4.326 336,688 -0.16(-3.64%)
Sep 19, 2003 4.407 4.562 4.363 4.489 235,916 +0.07(+1.65%)
Sep 18, 2003 4.368 4.413 4.342 4.416 146,601 +0.03(+0.74%)
Sep 17, 2003 4.320 4.388 4.301 4.384 96,085 +0.05(+1.15%)
Sep 16, 2003 4.397 4.438 4.328 4.334 151,548 -0.06(-1.44%)
Sep 15, 2003 4.420 4.478 4.397 4.397 110,927 -0.03(-0.74%)
Sep 12, 2003 4.328 4.474 4.320 4.430 136,446 +0.10(+2.26%)
Sep 11, 2003 4.224 4.347 4.224 4.332 144,518 +0.12(+2.78%)
Sep 10, 2003 4.301 4.328 4.211 4.215 163,787 -0.10(-2.27%)
Sep 09, 2003 4.326 4.338 4.294 4.313 301,014 -0.01(-0.27%)
Sep 08, 2003 4.196 4.366 4.186 4.324 132,019 +0.11(+2.55%)
Sep 05, 2003 4.090 4.288 4.080 4.217 202,065 +0.11(+2.76%)
Sep 04, 2003 4.242 4.249 4.030 4.103 190,607 -0.14(-3.22%)
Sep 03, 2003 4.061 4.259 4.061 4.240 285,130 +0.19(+4.64%)
Sep 02, 2003 4.013 4.088 3.981 4.052 253,622 +0.05(+1.34%)
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%)
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.