Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.49 22.12 20.99 22.12 4,852,364 +0.80(+3.76%)
Jun 29, 2006 20.26 21.32 20.19 21.32 1,541,572 +1.12(+5.54%)
Jun 28, 2006 19.93 20.20 19.72 20.20 1,269,545 +0.42(+2.13%)
Jun 27, 2006 20.11 20.44 19.70 19.78 1,239,523 -0.41(-2.01%)
Jun 26, 2006 20.41 20.56 19.94 20.18 1,332,722 +0.11(+0.57%)
Jun 23, 2006 19.60 20.17 19.43 20.07 2,095,546 +0.34(+1.70%)
Jun 22, 2006 19.88 19.99 19.29 19.73 2,110,949 -0.32(-1.59%)
Jun 21, 2006 19.34 20.29 19.34 20.05 1,960,838 +0.76(+3.92%)
Jun 20, 2006 19.43 20.01 19.10 19.30 2,988,640 +0.05(+0.28%)
Jun 19, 2006 19.82 19.94 19.03 19.24 2,557,626 -0.40(-2.03%)
Jun 16, 2006 19.82 19.82 19.15 19.64 2,948,959 -0.23(-1.16%)
Jun 15, 2006 19.26 20.09 18.77 19.87 4,033,411 +0.84(+4.41%)
Jun 14, 2006 18.42 19.15 18.24 19.03 3,224,640 +0.80(+4.40%)
Jun 13, 2006 18.58 19.22 17.95 18.23 3,162,769 -0.53(-2.85%)
Jun 12, 2006 19.99 20.07 18.73 18.76 1,928,205 -1.03(-5.21%)
Jun 09, 2006 20.54 20.90 19.58 19.79 1,857,980 -0.55(-2.68%)
Jun 08, 2006 19.84 20.40 18.88 20.34 3,311,574 +0.03(+0.16%)
Jun 07, 2006 21.33 21.70 20.24 20.31 2,255,055 -0.99(-4.66%)
Jun 06, 2006 21.82 21.96 20.59 21.30 2,689,724 -0.52(-2.38%)
Jun 05, 2006 23.20 23.35 21.74 21.82 2,017,489 -1.43(-6.16%)
Jun 02, 2006 22.88 23.27 22.43 23.25 2,039,157 +0.69(+3.04%)
Jun 01, 2006 21.26 22.60 21.05 22.57 2,135,228 +1.15(+5.38%)
May 31, 2006 21.76 22.03 21.00 21.41 2,533,087 -0.07(-0.30%)
May 30, 2006 22.48 22.55 21.34 21.48 1,381,280 -1.28(-5.61%)
May 26, 2006 22.46 22.91 21.84 22.75 1,383,368 +0.43(+1.90%)
May 25, 2006 21.45 22.33 21.30 22.33 1,874,426 +1.20(+5.69%)
May 24, 2006 21.06 22.60 20.23 21.13 2,638,817 -0.12(-0.58%)
May 23, 2006 22.11 22.12 21.16 21.25 2,176,214 +0.35(+1.68%)
May 22, 2006 20.46 21.35 20.11 20.90 3,972,845 -1.18(-5.33%)
May 19, 2006 21.16 22.13 20.44 22.07 3,528,778 +0.61(+2.84%)
May 18, 2006 22.09 22.46 21.27 21.46 1,999,736 -0.20(-0.91%)
May 17, 2006 23.07 23.42 21.33 21.66 2,600,702 -1.37(-5.95%)
May 16, 2006 23.13 23.90 22.27 23.03 2,451,113 +0.02(+0.07%)
May 15, 2006 23.75 23.76 22.26 23.01 2,906,667 -1.15(-4.75%)
May 12, 2006 25.73 25.76 24.09 24.16 2,360,785 -1.73(-6.69%)
May 11, 2006 26.89 27.22 25.81 25.89 1,604,227 -0.87(-3.26%)
May 10, 2006 26.60 26.84 26.23 26.77 1,120,479 +0.24(+0.90%)
May 09, 2006 26.29 26.78 26.14 26.53 1,127,527 +0.51(+1.97%)
May 08, 2006 26.05 26.43 25.92 26.01 1,249,182 +0.02(+0.09%)
May 05, 2006 25.79 26.16 25.59 25.99 1,556,453 +0.36(+1.41%)
May 04, 2006 24.52 25.69 24.40 25.63 2,119,825 +1.32(+5.41%)
May 03, 2006 24.47 24.47 23.76 24.31 1,166,687 -0.25(-1.01%)
May 02, 2006 24.25 24.67 23.84 24.56 1,100,638 +0.58(+2.40%)
May 01, 2006 23.37 24.32 23.35 23.98 1,734,758 +1.20(+5.28%)
Apr 28, 2006 22.51 23.03 22.32 22.78 2,175,692 +0.27(+1.21%)
Apr 27, 2006 23.46 23.98 22.41 22.51 2,430,750 -1.85(-7.61%)
Apr 26, 2006 24.48 24.69 24.23 24.36 1,388,329 +0.18(+0.76%)
Apr 25, 2006 23.69 24.99 23.69 24.18 3,207,410 +0.52(+2.19%)
Apr 24, 2006 22.83 24.06 22.74 23.66 4,041,504 +2.40(+11.29%)
Apr 21, 2006 20.59 21.56 20.59 21.26 932,775 +0.49(+2.35%)
Apr 20, 2006 21.39 21.45 20.51 20.77 1,023,625 -0.70(-3.28%)
Apr 19, 2006 21.26 21.67 21.06 21.48 1,164,598 +0.20(+0.95%)
Apr 18, 2006 20.80 21.31 20.94 21.28 759,169 +0.48(+2.30%)
Apr 17, 2006 20.11 20.82 20.11 20.80 1,192,010 +0.96(+4.85%)
Apr 13, 2006 19.82 20.00 19.47 19.84 519,513 +0.02(+0.09%)
Apr 12, 2006 19.15 19.86 19.15 19.82 646,390 +0.44(+2.26%)
Apr 11, 2006 19.92 20.02 19.25 19.38 830,961 -0.30(-1.54%)
Apr 10, 2006 20.09 20.11 19.56 19.68 783,969 -0.22(-1.13%)
Apr 07, 2006 20.21 20.33 19.67 19.91 1,140,581 -0.49(-2.39%)
Apr 06, 2006 19.92 20.41 19.83 20.40 1,777,833 +0.66(+3.34%)
Apr 05, 2006 18.88 19.78 18.87 19.74 1,265,368 +0.97(+5.15%)
Apr 04, 2006 18.82 18.96 18.48 18.77 767,000 +0.38(+2.06%)
Apr 03, 2006 18.29 18.91 18.29 18.39 919,200 +0.29(+1.59%)
Mar 31, 2006 18.65 18.66 17.95 18.10 867,509 -0.59(-3.15%)
Mar 30, 2006 18.78 19.03 18.44 18.69 677,717 -0.04(-0.24%)
Mar 29, 2006 18.05 18.79 18.05 18.73 642,735 +0.87(+4.89%)
Mar 28, 2006 18.18 18.48 17.77 17.86 585,562 -0.36(-1.98%)
Mar 27, 2006 17.96 18.25 17.85 18.22 402,035 +0.28(+1.58%)
Mar 24, 2006 17.76 18.09 17.59 17.94 511,159 +0.13(+0.72%)
Mar 23, 2006 17.54 17.81 17.33 17.81 545,620 +0.31(+1.76%)
Mar 22, 2006 17.04 17.61 17.04 17.50 413,000 +0.46(+2.69%)
Mar 21, 2006 17.49 17.60 17.01 17.04 506,721 -0.42(-2.41%)
Mar 20, 2006 17.62 17.72 17.30 17.47 771,177 -0.18(-1.03%)
Mar 17, 2006 17.52 17.95 17.37 17.65 1,123,611 +0.21(+1.23%)
Mar 16, 2006 17.50 17.85 17.36 17.43 802,766 -0.15(-0.86%)
Mar 15, 2006 17.28 17.61 17.13 17.58 698,602 +0.29(+1.67%)
Mar 14, 2006 16.79 17.39 16.62 17.29 936,169 +0.56(+3.32%)
Mar 13, 2006 16.69 16.87 16.44 16.74 729,930 +0.07(+0.40%)
Mar 10, 2006 16.28 16.73 16.05 16.67 735,412 +0.60(+3.71%)
Mar 09, 2006 16.30 16.43 15.86 16.08 810,598 -0.08(-0.49%)
Mar 08, 2006 16.15 16.33 15.84 16.16 1,242,134 -0.20(-1.24%)
Mar 07, 2006 16.51 16.51 16.13 16.36 1,173,996 -0.34(-2.04%)
Mar 06, 2006 16.51 17.09 16.35 16.70 800,155 -0.19(-1.10%)
Mar 03, 2006 16.86 17.13 16.63 16.88 1,038,244 +0.17(+1.01%)
Mar 02, 2006 16.39 16.74 16.11 16.72 699,907 +0.29(+1.78%)
Mar 01, 2006 16.06 16.57 16.06 16.42 526,040 +0.41(+2.58%)
Feb 28, 2006 16.29 16.31 15.86 16.01 689,204 -0.28(-1.73%)
Feb 27, 2006 16.57 16.71 16.25 16.29 787,102 -0.26(-1.55%)
Feb 24, 2006 16.12 16.56 15.96 16.55 965,930 +0.43(+2.64%)
Feb 23, 2006 16.12 16.17 15.75 16.12 1,102,204 +0.14(+0.86%)
Feb 22, 2006 15.53 15.99 15.30 15.98 822,346 +0.45(+2.92%)
Feb 21, 2006 15.33 15.64 15.29 15.53 729,407 +0.19(+1.21%)
Feb 17, 2006 15.42 15.49 15.23 15.35 537,005 -0.06(-0.36%)
Feb 16, 2006 15.32 15.47 15.16 15.40 781,620 +0.09(+0.58%)
Feb 15, 2006 15.36 15.66 15.03 15.31 1,124,656 -0.08(-0.51%)
Feb 14, 2006 14.94 15.57 14.93 15.39 1,055,735 +0.51(+3.45%)
Feb 13, 2006 15.44 15.45 14.85 14.88 1,022,841 -0.64(-4.13%)
Feb 10, 2006 15.47 15.74 15.11 15.52 903,275 +0.00(+0.02%)
Feb 09, 2006 16.04 16.24 15.41 15.52 1,057,824 -0.47(-2.91%)
Feb 08, 2006 15.88 16.12 15.39 15.98 953,660 +0.11(+0.69%)
Feb 07, 2006 16.52 16.52 15.72 15.87 1,242,917 -0.70(-4.20%)
Feb 06, 2006 16.33 16.63 16.21 16.57 1,945,435 -0.25(-1.51%)
Feb 03, 2006 16.74 17.23 16.72 16.82 805,638 -0.06(-0.35%)
Feb 02, 2006 17.19 17.49 16.62 16.88 1,108,209 -0.26(-1.52%)
Feb 01, 2006 17.33 17.33 17.06 17.14 1,255,970 -0.20(-1.17%)
Jan 31, 2006 16.17 17.52 16.16 17.34 2,715,830 +1.00(+6.10%)
Jan 30, 2006 16.34 16.67 16.24 16.35 616,367 +0.06(+0.36%)
Jan 27, 2006 16.02 16.51 15.98 16.29 785,275 +0.47(+2.98%)
Jan 26, 2006 15.77 15.93 15.64 15.82 1,051,036 +0.13(+0.82%)
Jan 25, 2006 15.69 15.89 15.49 15.69 1,581,254 +0.13(+0.81%)
Jan 24, 2006 14.86 15.58 14.86 15.56 1,372,404 +0.77(+5.22%)
Jan 23, 2006 14.54 14.84 14.44 14.79 1,112,647 +0.42(+2.89%)
Jan 20, 2006 14.62 14.75 14.24 14.37 892,310 -0.12(-0.83%)
Jan 19, 2006 14.23 14.54 14.23 14.49 715,310 +0.34(+2.38%)
Jan 18, 2006 14.54 14.61 14.09 14.16 1,218,638 -0.45(-3.08%)
Jan 17, 2006 14.58 14.77 14.58 14.61 681,111 +0.02(+0.17%)
Jan 13, 2006 14.39 14.66 14.39 14.58 315,624 +0.16(+1.10%)
Jan 12, 2006 14.54 14.67 14.37 14.42 423,442 -0.13(-0.87%)
Jan 11, 2006 14.61 14.70 14.49 14.55 507,766 -0.01(-0.04%)
Jan 10, 2006 14.35 14.61 14.17 14.56 619,500 +0.05(+0.37%)
Jan 09, 2006 14.16 14.52 14.13 14.50 625,505 +0.34(+2.39%)
Jan 06, 2006 14.10 14.37 14.07 14.16 580,602 +0.18(+1.30%)
Jan 05, 2006 13.88 14.02 13.81 13.98 1,472,391 +0.01(+0.08%)
Jan 04, 2006 13.75 14.06 13.70 13.97 515,597 +0.18(+1.29%)
Jan 03, 2006 13.66 13.82 13.40 13.79 642,996 +0.29(+2.18%)
Dec 30, 2005 13.55 13.55 13.41 13.50 558,412 -0.16(-1.16%)
Dec 29, 2005 13.62 13.81 13.50 13.66 313,796 +0.09(+0.63%)
Dec 28, 2005 13.45 13.60 13.41 13.57 421,354 +0.22(+1.66%)
Dec 27, 2005 13.61 13.62 13.29 13.35 472,261 -0.27(-1.96%)
Dec 23, 2005 13.50 13.63 13.44 13.61 265,500 +0.12(+0.89%)
Dec 22, 2005 13.59 13.59 13.38 13.49 510,898 -0.08(-0.56%)
Dec 21, 2005 13.58 13.75 13.44 13.57 511,159 +0.08(+0.58%)
Dec 20, 2005 13.23 13.60 13.13 13.49 873,253 +0.25(+1.91%)
Dec 19, 2005 13.47 13.57 13.14 13.24 1,119,696 -0.28(-2.10%)
Dec 16, 2005 13.44 13.65 13.34 13.52 1,064,089 +0.11(+0.84%)
Dec 15, 2005 13.41 13.48 13.25 13.41 815,036 -0.05(-0.36%)
Dec 14, 2005 13.30 13.46 13.24 13.46 808,509 +0.20(+1.53%)
Dec 13, 2005 13.21 13.31 13.18 13.25 924,682 -0.10(-0.72%)
Dec 12, 2005 13.25 13.37 13.19 13.35 852,890 +0.10(+0.78%)
Dec 09, 2005 13.27 13.34 13.14 13.25 600,182 -0.04(-0.33%)
Dec 08, 2005 13.02 13.40 12.98 13.29 1,004,306 +0.09(+0.71%)
Dec 07, 2005 13.01 13.24 12.99 13.20 634,120 +0.14(+1.07%)
Dec 06, 2005 13.13 13.29 12.96 13.06 364,965 +0.01(+0.04%)
Dec 05, 2005 13.08 13.14 12.98 13.05 357,394 +0.07(+0.52%)
Dec 02, 2005 13.08 13.12 12.93 12.98 717,399 -0.18(-1.40%)
Dec 01, 2005 12.55 13.17 12.60 13.17 888,916 +0.61(+4.88%)
Nov 30, 2005 12.48 12.68 12.41 12.55 370,447 -0.03(-0.24%)
Nov 29, 2005 12.62 12.82 12.54 12.59 456,336 +0.13(+1.05%)
Nov 28, 2005 12.63 12.68 12.34 12.45 792,846 -0.10(-0.81%)
Nov 25, 2005 12.56 12.65 12.45 12.56 134,708 -0.00(-0.02%)
Nov 23, 2005 12.49 12.86 12.45 12.56 870,903 +0.07(+0.57%)
Nov 22, 2005 12.36 12.50 12.13 12.49 887,611 -0.03(-0.23%)
Nov 21, 2005 12.18 12.54 12.07 12.52 727,319 +0.36(+2.93%)
Nov 18, 2005 12.14 12.24 11.97 12.16 760,213 +0.09(+0.78%)
Nov 17, 2005 11.62 12.07 11.62 12.07 696,253 +0.38(+3.30%)
Nov 16, 2005 11.47 11.71 11.41 11.68 422,137 +0.23(+1.99%)
Nov 15, 2005 11.67 11.83 11.43 11.45 623,677 -0.29(-2.48%)
Nov 14, 2005 11.89 11.94 11.69 11.74 831,744 -0.23(-1.92%)
Nov 11, 2005 11.53 12.02 11.52 11.97 497,845 +0.45(+3.89%)
Nov 10, 2005 11.73 11.80 11.37 11.53 737,500 -0.23(-1.95%)
Nov 09, 2005 11.69 11.94 11.62 11.76 650,045 +0.07(+0.61%)
Nov 08, 2005 11.55 11.78 11.52 11.69 571,465 +0.00(+0.00%)
Nov 07, 2005 11.76 11.87 11.47 11.69 670,407 -0.07(-0.63%)
Nov 04, 2005 11.85 11.85 11.54 11.76 648,478 -0.13(-1.10%)
Nov 03, 2005 11.77 11.97 11.71 11.89 1,014,487 +0.12(+1.03%)
Nov 02, 2005 11.62 11.82 11.60 11.77 954,182 +0.11(+0.99%)
Nov 01, 2005 11.55 11.79 11.41 11.65 674,584 +0.11(+0.91%)
Oct 31, 2005 11.76 11.87 11.41 11.55 1,122,306 -0.06(-0.51%)
Oct 28, 2005 11.18 11.65 11.00 11.61 802,766 +0.53(+4.77%)
Oct 27, 2005 11.36 11.37 10.99 11.08 816,341 -0.30(-2.61%)
Oct 26, 2005 11.43 11.81 11.30 11.38 1,794,019 +0.00(+0.00%)
Oct 25, 2005 11.26 11.50 11.11 11.38 1,892,962 +0.11(+1.02%)
Oct 24, 2005 10.53 11.42 10.41 11.26 1,844,926 +0.96(+9.33%)
Oct 21, 2005 9.934 10.38 9.931 10.30 857,328 +0.41(+4.14%)
Oct 20, 2005 10.42 10.61 9.810 9.890 854,456 -0.35(-3.42%)
Oct 19, 2005 10.07 10.24 9.802 10.24 1,246,833 +0.03(+0.34%)
Oct 18, 2005 10.46 10.54 10.19 10.21 703,823 -0.31(-2.91%)
Oct 17, 2005 10.43 10.56 10.36 10.51 600,965 +0.20(+1.93%)
Oct 14, 2005 10.24 10.38 10.10 10.31 582,690 +0.08(+0.82%)
Oct 13, 2005 10.10 10.31 9.988 10.23 1,434,537 +0.15(+1.46%)
Oct 12, 2005 10.18 10.18 9.940 10.08 1,254,665 -0.05(-0.51%)
Oct 11, 2005 10.11 10.21 10.08 10.13 852,107 +0.02(+0.23%)
Oct 10, 2005 10.10 10.23 10.07 10.11 1,030,412 -0.03(-0.26%)
Oct 07, 2005 10.19 10.36 10.12 10.14 767,000 +0.09(+0.93%)
Oct 06, 2005 10.34 10.37 9.879 10.04 827,306 -0.20(-1.93%)
Oct 05, 2005 10.84 10.84 10.17 10.24 782,142 -0.71(-6.47%)
Oct 04, 2005 11.16 11.19 10.92 10.95 582,429 -0.21(-1.87%)
Oct 03, 2005 11.18 11.29 11.13 11.16 885,784 -0.07(-0.60%)
Sep 30, 2005 22.32 11.30 11.16 11.23 453,465 +0.05(+0.43%)
Sep 29, 2005 11.20 11.26 11.08 11.18 508,810 +0.02(+0.15%)
Sep 28, 2005 11.16 11.32 11.12 11.16 281,686 +0.03(+0.26%)
Sep 27, 2005 11.11 11.26 11.02 11.13 638,297 +0.02(+0.21%)
Sep 26, 2005 10.97 11.20 10.79 11.11 422,920 +0.18(+1.65%)
Sep 23, 2005 10.85 11.01 10.68 10.93 473,044 +0.07(+0.62%)
Sep 22, 2005 10.78 11.01 10.64 10.86 552,407 -0.03(-0.30%)
Sep 21, 2005 10.90 11.23 10.89 10.89 822,607 -0.02(-0.23%)
Sep 20, 2005 10.97 11.15 10.91 10.92 1,545,488 -0.10(-0.89%)
Sep 19, 2005 10.92 11.10 10.90 11.02 738,545 +0.13(+1.23%)
Sep 16, 2005 10.67 11.03 10.61 10.88 1,667,143 +0.30(+2.84%)
Sep 15, 2005 10.66 10.74 10.53 10.58 873,253 -0.06(-0.52%)
Sep 14, 2005 10.66 10.81 10.60 10.64 570,943 -0.04(-0.41%)
Sep 13, 2005 10.91 10.96 10.64 10.68 499,934 -0.23(-2.12%)
Sep 12, 2005 11.04 11.10 10.78 10.91 678,761 -0.11(-1.04%)
Sep 09, 2005 10.88 11.04 10.85 11.03 454,770 +0.20(+1.84%)
Sep 08, 2005 10.96 11.01 10.82 10.83 449,810 -0.15(-1.34%)
Sep 07, 2005 10.99 11.10 10.94 10.98 679,022 +0.16(+1.43%)
Sep 06, 2005 10.99 11.03 10.73 10.82 686,332 -0.07(-0.65%)
Sep 02, 2005 10.99 11.06 10.88 10.89 406,734 -0.10(-0.87%)
Sep 01, 2005 10.73 11.06 10.73 10.99 712,438 +0.32(+3.00%)
Aug 31, 2005 10.59 10.71 10.58 10.67 1,249,182 +0.04(+0.34%)
Aug 30, 2005 10.77 10.81 10.56 10.63 1,004,828 -0.18(-1.66%)
Aug 29, 2005 10.74 10.94 10.73 10.81 1,031,718 -0.06(-0.58%)
Aug 26, 2005 11.09 11.19 10.77 10.87 597,571 -0.27(-2.44%)
Aug 25, 2005 10.91 11.22 10.91 11.15 563,111 +0.27(+2.52%)
Aug 24, 2005 10.87 11.10 10.79 10.87 921,027 -0.15(-1.34%)
Aug 23, 2005 11.33 11.37 10.85 11.02 1,055,996 -0.38(-3.29%)
Aug 22, 2005 11.35 11.50 11.35 11.40 993,602 +0.10(+0.85%)
Aug 19, 2005 11.30 11.45 11.22 11.30 422,920 +0.02(+0.17%)
Aug 18, 2005 11.43 11.45 11.21 11.28 528,651 -0.26(-2.24%)
Aug 17, 2005 11.41 11.71 11.32 11.54 542,226 +0.03(+0.30%)
Aug 16, 2005 11.86 11.86 11.49 11.50 471,739 -0.34(-2.88%)
Aug 15, 2005 11.76 11.98 11.63 11.85 1,076,098 +0.11(+0.95%)
Aug 12, 2005 11.90 11.94 11.58 11.73 633,859 -0.19(-1.56%)
Aug 11, 2005 11.71 12.02 11.67 11.92 1,034,067 +0.15(+1.27%)
Aug 10, 2005 11.78 12.04 11.71 11.77 1,040,333 +0.04(+0.38%)
Aug 09, 2005 11.97 12.01 11.63 11.73 614,801 -0.16(-1.38%)
Aug 08, 2005 11.90 12.12 11.84 11.89 584,779 +0.07(+0.57%)
Aug 05, 2005 11.88 11.99 11.63 11.82 713,483 -0.05(-0.42%)
Aug 04, 2005 12.13 12.19 11.84 11.87 670,146 -0.26(-2.15%)
Aug 03, 2005 12.29 12.49 12.10 12.13 540,137 -0.30(-2.43%)
Aug 02, 2005 12.14 12.55 12.14 12.44 913,195 +0.39(+3.28%)
Aug 01, 2005 12.04 12.13 11.95 12.04 524,213 +0.05(+0.38%)
Jul 29, 2005 12.17 12.28 11.99 12.00 316,668 -0.28(-2.31%)
Jul 28, 2005 11.87 12.32 11.87 12.28 858,111 +0.44(+3.70%)
Jul 27, 2005 11.96 12.09 11.78 11.84 1,449,417 -0.20(-1.70%)
Jul 26, 2005 11.89 12.29 11.71 12.05 933,036 +0.13(+1.09%)
Jul 25, 2005 11.97 12.31 11.83 11.92 1,627,984 -0.37(-2.99%)
Jul 22, 2005 11.94 12.30 11.91 12.28 869,337 +0.41(+3.42%)
Jul 21, 2005 11.82 12.05 11.53 11.88 806,160 +0.02(+0.19%)
Jul 20, 2005 11.32 11.95 11.32 11.86 725,492 +0.42(+3.70%)
Jul 19, 2005 10.99 11.47 10.99 11.43 724,708 +0.46(+4.17%)
Jul 18, 2005 10.92 11.18 10.91 10.97 482,704 -0.08(-0.73%)
Jul 15, 2005 10.85 11.20 10.85 11.05 941,651 +0.14(+1.26%)
Jul 14, 2005 11.06 11.18 10.88 10.92 639,080 -0.07(-0.66%)
Jul 13, 2005 10.91 11.05 10.74 10.99 303,615 +0.07(+0.68%)
Jul 12, 2005 10.96 11.05 10.88 10.91 610,363 -0.07(-0.59%)
Jul 11, 2005 10.69 11.10 10.69 10.98 572,248 +0.34(+3.17%)
Jul 08, 2005 10.43 10.70 10.39 10.64 706,956 +0.30(+2.95%)
Jul 07, 2005 9.911 10.36 9.833 10.34 555,018 +0.29(+2.86%)
Jul 06, 2005 10.15 10.32 10.03 10.05 549,536 -0.09(-0.91%)
Jul 05, 2005 9.787 10.15 9.708 10.14 441,195 +0.32(+3.28%)
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.