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 (%)
Nov 30, 2009 18.17 18.26 17.51 17.80 883,486 -0.32(-1.78%)
Nov 27, 2009 17.96 18.35 17.87 18.13 315,478 -0.84(-4.41%)
Nov 25, 2009 18.86 18.99 18.66 18.96 575,771 +0.21(+1.15%)
Nov 24, 2009 18.58 18.80 18.26 18.75 451,029 +0.17(+0.91%)
Nov 23, 2009 18.78 19.43 18.48 18.58 527,416 +0.22(+1.17%)
Nov 20, 2009 18.36 18.45 17.67 18.36 506,554 -0.08(-0.42%)
Nov 19, 2009 18.46 18.57 17.77 18.44 650,574 -0.24(-1.27%)
Nov 18, 2009 18.45 19.06 18.39 18.68 873,447 +0.30(+1.63%)
Nov 17, 2009 18.11 18.42 18.05 18.38 545,112 +0.12(+0.63%)
Nov 16, 2009 17.34 18.42 17.26 18.26 760,796 +1.16(+6.78%)
Nov 13, 2009 17.05 17.32 16.74 17.10 577,428 +0.19(+1.14%)
Nov 12, 2009 17.54 17.67 16.75 16.91 427,300 -0.68(-3.88%)
Nov 11, 2009 17.61 18.00 17.28 17.60 485,005 +0.22(+1.28%)
Nov 10, 2009 17.51 17.84 17.09 17.37 392,551 -0.28(-1.61%)
Nov 09, 2009 17.38 17.83 17.29 17.66 577,812 +0.54(+3.14%)
Nov 06, 2009 16.87 17.66 16.68 17.12 440,986 +0.09(+0.54%)
Nov 05, 2009 16.38 17.06 16.18 17.03 871,206 +0.81(+4.97%)
Nov 04, 2009 16.56 16.91 16.11 16.22 863,910 -0.18(-1.12%)
Nov 03, 2009 15.69 16.56 15.45 16.41 758,892 +0.41(+2.54%)
Nov 02, 2009 16.24 16.87 15.46 16.00 1,038,149 -0.15(-0.95%)
Oct 30, 2009 16.94 16.97 15.86 16.15 950,094 -0.94(-5.53%)
Oct 29, 2009 16.77 17.51 16.60 17.10 879,133 +0.69(+4.21%)
Oct 28, 2009 17.79 17.80 16.08 16.41 1,599,288 -1.54(-8.56%)
Oct 27, 2009 16.73 18.74 16.44 17.94 1,955,301 +1.53(+9.31%)
Oct 26, 2009 16.73 17.01 15.98 16.41 1,243,130 -0.12(-0.74%)
Oct 23, 2009 16.44 16.66 16.27 16.54 1,554,969 -1.05(-5.98%)
Oct 22, 2009 17.44 17.75 16.82 17.59 880,989 +0.02(+0.09%)
Oct 21, 2009 17.99 18.68 17.54 17.57 1,062,172 -0.52(-2.89%)
Oct 20, 2009 17.92 18.20 17.87 18.10 671,121 -0.62(-3.32%)
Oct 19, 2009 18.40 18.86 18.16 18.72 577,768 +0.51(+2.83%)
Oct 16, 2009 18.66 18.66 17.98 18.20 546,062 -0.71(-3.74%)
Oct 15, 2009 18.83 19.15 18.46 18.91 649,255 -0.05(-0.24%)
Oct 14, 2009 18.37 19.09 18.26 18.96 663,200 +0.91(+5.07%)
Oct 13, 2009 17.65 18.14 17.40 18.04 580,593 -0.08(-0.42%)
Oct 12, 2009 18.58 19.01 17.46 18.12 546,432 -0.27(-1.46%)
Oct 09, 2009 18.66 18.89 18.07 18.39 508,291 -0.43(-2.29%)
Oct 08, 2009 18.51 19.17 18.33 18.82 774,427 +0.51(+2.81%)
Oct 07, 2009 18.12 18.40 17.91 18.30 561,458 +0.07(+0.38%)
Oct 06, 2009 18.38 18.69 18.13 18.23 814,348 +0.16(+0.89%)
Oct 05, 2009 17.15 18.11 17.15 18.07 563,932 +0.97(+5.66%)
Oct 02, 2009 17.04 17.55 16.86 17.10 486,523 -0.28(-1.59%)
Oct 01, 2009 17.80 17.91 17.38 17.38 710,773 -0.58(-3.25%)
Sep 30, 2009 18.49 18.55 17.76 17.97 917,975 -0.43(-2.34%)
Sep 29, 2009 18.55 18.89 18.29 18.40 908,044 -0.26(-1.40%)
Sep 28, 2009 18.42 18.76 18.20 18.66 418,088 +0.29(+1.59%)
Sep 25, 2009 18.79 18.96 18.23 18.36 776,082 -0.43(-2.29%)
Sep 24, 2009 19.44 19.71 18.66 18.79 1,144,462 -0.55(-2.86%)
Sep 23, 2009 19.47 20.05 19.30 19.35 830,306 -0.10(-0.51%)
Sep 22, 2009 18.98 19.80 18.98 19.45 671,531 +0.69(+3.69%)
Sep 21, 2009 18.95 19.08 18.21 18.76 745,205 -0.52(-2.71%)
Sep 18, 2009 19.61 19.61 18.71 19.28 1,138,207 -0.22(-1.14%)
Sep 17, 2009 19.65 20.20 19.35 19.50 672,668 +0.14(+0.71%)
Sep 16, 2009 19.16 20.06 18.85 19.36 996,907 +0.44(+2.31%)
Sep 15, 2009 18.62 19.23 18.29 18.93 911,369 +0.24(+1.27%)
Sep 14, 2009 17.78 18.74 17.44 18.69 789,182 +0.57(+3.14%)
Sep 11, 2009 18.13 18.55 18.05 18.12 849,652 -0.03(-0.17%)
Sep 10, 2009 17.27 18.24 16.90 18.15 792,689 +1.03(+6.01%)
Sep 09, 2009 17.51 17.51 16.88 17.12 502,315 -0.21(-1.24%)
Sep 08, 2009 16.48 17.47 16.46 17.34 966,655 +1.27(+7.89%)
Sep 04, 2009 15.83 16.09 15.55 16.07 472,992 +0.29(+1.85%)
Sep 03, 2009 15.81 16.01 15.37 15.78 510,853 +0.28(+1.83%)
Sep 02, 2009 15.41 15.82 15.32 15.49 439,252 -0.03(-0.20%)
Sep 01, 2009 16.29 16.82 15.44 15.52 876,069 -0.84(-5.16%)
Aug 31, 2009 16.44 16.57 16.05 16.37 810,049 -0.34(-2.02%)
Aug 28, 2009 16.77 16.90 16.14 16.71 1,004,572 +0.23(+1.40%)
Aug 27, 2009 15.52 16.48 15.23 16.48 1,690,497 +1.14(+7.41%)
Aug 26, 2009 15.02 15.40 14.79 15.34 659,299 +0.25(+1.68%)
Aug 25, 2009 15.64 15.74 15.04 15.08 872,136 -0.46(-2.96%)
Aug 24, 2009 15.33 15.78 15.28 15.55 892,351 +0.36(+2.38%)
Aug 21, 2009 14.80 15.29 14.70 15.18 729,761 +0.60(+4.11%)
Aug 20, 2009 14.36 14.72 14.28 14.59 373,830 +0.21(+1.44%)
Aug 19, 2009 13.83 14.58 13.72 14.38 478,386 +0.28(+1.96%)
Aug 18, 2009 13.96 14.30 13.85 14.10 396,715 +0.24(+1.72%)
Aug 17, 2009 14.45 14.45 13.75 13.86 689,849 -0.91(-6.19%)
Aug 14, 2009 15.05 15.05 14.49 14.78 492,078 -0.24(-1.59%)
Aug 13, 2009 14.89 15.21 14.82 15.02 529,388 +0.31(+2.09%)
Aug 12, 2009 14.21 15.02 14.21 14.71 606,641 +0.28(+1.97%)
Aug 11, 2009 14.43 14.68 14.12 14.42 647,410 -0.29(-1.98%)
Aug 10, 2009 15.02 15.18 14.51 14.72 540,707 -0.45(-2.99%)
Aug 07, 2009 15.06 15.35 14.72 15.17 727,279 +0.43(+2.92%)
Aug 06, 2009 14.99 15.08 14.48 14.74 904,401 -0.13(-0.88%)
Aug 05, 2009 14.69 15.06 14.59 14.87 1,022,525 -0.02(-0.16%)
Aug 04, 2009 14.76 14.92 14.49 14.89 1,484,115 +0.04(+0.26%)
Aug 03, 2009 14.65 15.01 14.51 14.85 1,981,014 +0.50(+3.48%)
Jul 31, 2009 13.76 14.39 13.76 14.36 1,238,868 +0.49(+3.55%)
Jul 30, 2009 13.14 14.55 12.77 13.86 1,532,941 +0.58(+4.40%)
Jul 29, 2009 13.66 13.66 13.02 13.28 1,316,604 -0.55(-3.94%)
Jul 28, 2009 13.96 14.12 13.63 13.83 783,544 -0.42(-2.97%)
Jul 27, 2009 14.36 14.42 14.01 14.25 473,806 +0.12(+0.87%)
Jul 24, 2009 13.95 14.37 13.76 14.12 3,144 +0.12(+0.88%)
Jul 23, 2009 13.89 14.49 13.88 14.00 1,025,915 +0.16(+1.17%)
Jul 22, 2009 14.37 14.41 13.47 13.84 1,473,759 -0.74(-5.11%)
Jul 21, 2009 15.17 15.35 14.21 14.59 638,683 -0.37(-2.47%)
Jul 20, 2009 14.64 15.02 14.52 14.95 526,654 +0.61(+4.23%)
Jul 17, 2009 14.43 14.62 14.02 14.35 566,157 -0.14(-0.95%)
Jul 16, 2009 13.76 14.60 13.76 14.49 815,737 +0.66(+4.78%)
Jul 15, 2009 13.68 14.15 13.59 13.83 1,153,810 +0.50(+3.75%)
Jul 14, 2009 13.33 13.61 13.20 13.33 838,339 +0.04(+0.29%)
Jul 13, 2009 12.96 13.36 12.93 13.29 925,998 +0.33(+2.55%)
Jul 10, 2009 12.97 13.15 12.69 12.96 786,088 -0.16(-1.23%)
Jul 09, 2009 13.44 13.54 13.06 13.12 880,316 -0.08(-0.58%)
Jul 08, 2009 13.88 13.89 12.70 13.20 1,397,436 -0.58(-4.24%)
Jul 07, 2009 14.41 14.41 13.55 13.78 1,359,299 -0.59(-4.12%)
Jul 06, 2009 15.07 15.07 13.88 14.37 1,516,523 -1.04(-6.73%)
Jul 02, 2009 15.68 15.91 15.38 15.41 904,617 -0.64(-3.97%)
Jul 01, 2009 16.18 17.03 15.99 16.05 665,975 +0.06(+0.38%)
Jun 30, 2009 16.18 16.30 15.78 15.98 695,719 -0.02(-0.14%)
Jun 29, 2009 15.55 16.38 15.45 16.01 952,988 +0.46(+2.96%)
Jun 26, 2009 15.61 15.72 15.25 15.55 712,399 -0.12(-0.74%)
Jun 25, 2009 15.11 15.70 15.08 15.66 542,475 +0.67(+4.46%)
Jun 24, 2009 15.12 15.53 14.82 14.99 499,871 +0.24(+1.61%)
Jun 23, 2009 14.85 15.12 14.36 14.75 1,042,999 +0.05(+0.31%)
Jun 22, 2009 16.06 16.06 14.69 14.71 667,296 -1.47(-9.07%)
Jun 19, 2009 16.34 16.40 16.01 16.18 692,261 +0.20(+1.25%)
Jun 18, 2009 15.92 16.26 15.51 15.98 478,489 +0.15(+0.97%)
Jun 17, 2009 16.10 16.25 15.49 15.82 842,379 -0.48(-2.92%)
Jun 16, 2009 17.26 17.51 16.03 16.30 762,426 -0.68(-3.98%)
Jun 15, 2009 17.74 17.74 16.45 16.97 1,060,293 -1.14(-6.32%)
Jun 12, 2009 18.40 18.50 17.85 18.12 797,941 -0.53(-2.84%)
Jun 11, 2009 18.96 19.39 18.59 18.65 955,895 -0.35(-1.86%)
Jun 10, 2009 18.99 19.26 18.40 19.00 510,873 +0.27(+1.43%)
Jun 09, 2009 18.33 19.06 18.10 18.73 736,024 +0.56(+3.09%)
Jun 08, 2009 18.05 18.27 17.79 18.17 738,377 -0.61(-3.27%)
Jun 05, 2009 18.57 18.96 18.28 18.79 1,282,956 +0.55(+2.99%)
Jun 04, 2009 17.97 18.37 17.81 18.24 856,446 +0.40(+2.24%)
Jun 03, 2009 18.08 18.29 17.49 17.84 826,133 -0.55(-2.97%)
Jun 02, 2009 18.26 18.66 17.86 18.39 1,395,771 +0.15(+0.84%)
Jun 01, 2009 17.63 18.50 17.39 18.23 930,112 +0.97(+5.61%)
May 29, 2009 17.27 17.34 16.88 17.27 895,200 +0.44(+2.60%)
May 28, 2009 16.95 17.03 16.29 16.83 693,684 +0.28(+1.67%)
May 27, 2009 17.07 17.47 16.54 16.55 1,472,478 -0.60(-3.49%)
May 26, 2009 16.07 17.23 16.07 17.15 588,292 +0.84(+5.13%)
May 22, 2009 16.26 16.81 16.07 16.31 477,401 +0.22(+1.38%)
May 21, 2009 16.36 16.54 15.65 16.09 751,278 -0.60(-3.59%)
May 20, 2009 16.46 17.24 16.31 16.69 1,137,565 +0.41(+2.50%)
May 19, 2009 15.84 16.83 15.78 16.28 855,111 +0.43(+2.71%)
May 18, 2009 15.16 15.88 14.92 15.85 821,794 +0.89(+5.95%)
May 15, 2009 15.05 15.39 14.76 14.96 824,802 -0.15(-1.02%)
May 14, 2009 15.00 15.46 14.21 15.12 994,837 +0.13(+0.87%)
May 13, 2009 15.65 16.04 14.67 14.98 1,287,511 -1.21(-7.45%)
May 12, 2009 16.57 16.61 15.60 16.19 1,078,275 -0.19(-1.17%)
May 11, 2009 16.70 16.70 16.06 16.38 973,494 -0.69(-4.05%)
May 08, 2009 16.85 17.45 16.56 17.07 619,306 +0.49(+2.96%)
May 07, 2009 17.80 17.89 16.22 16.58 846,430 -0.66(-3.83%)
May 06, 2009 17.37 17.85 16.91 17.24 735,497 +0.05(+0.31%)
May 05, 2009 17.21 17.36 16.46 17.19 903,327 -0.07(-0.40%)
May 04, 2009 16.08 17.26 16.08 17.26 852,665 +1.37(+8.66%)
May 01, 2009 15.81 16.21 15.38 15.88 702,426 +0.01(+0.05%)
Apr 30, 2009 15.54 16.41 15.16 15.88 1,023,273 +0.78(+5.14%)
Apr 29, 2009 14.59 15.19 14.13 15.10 1,056,499 +0.69(+4.80%)
Apr 28, 2009 13.87 14.92 13.83 14.41 1,325,124 +0.21(+1.46%)
Apr 27, 2009 14.58 14.93 14.17 14.20 1,237,660 -0.64(-4.30%)
Apr 24, 2009 14.11 14.95 13.99 14.84 853,324 +0.83(+5.92%)
Apr 23, 2009 13.86 14.19 13.73 14.01 979,670 +0.17(+1.22%)
Apr 22, 2009 13.49 14.44 13.36 13.84 1,408,039 +0.16(+1.18%)
Apr 21, 2009 12.95 13.90 12.95 13.68 1,314,759 +0.58(+4.40%)
Apr 20, 2009 13.83 13.83 12.94 13.10 961,258 -0.74(-5.38%)
Apr 17, 2009 13.50 13.94 13.46 13.85 703,415 +0.41(+3.03%)
Apr 16, 2009 13.08 13.65 12.74 13.44 871,002 +0.45(+3.43%)
Apr 15, 2009 12.88 13.05 12.48 13.00 567,901 +0.05(+0.41%)
Apr 14, 2009 13.13 13.53 12.87 12.94 857,361 -0.38(-2.83%)
Apr 13, 2009 12.74 13.40 12.57 13.32 740,396 +0.36(+2.79%)
Apr 09, 2009 11.98 12.96 11.98 12.96 807,307 +1.03(+8.63%)
Apr 08, 2009 11.57 11.94 11.41 11.93 482,646 +0.49(+4.30%)
Apr 07, 2009 11.96 11.96 11.41 11.44 816,710 -0.80(-6.53%)
Apr 06, 2009 12.09 12.26 11.86 12.24 600,387 -0.05(-0.38%)
Apr 03, 2009 12.10 12.47 11.85 12.28 674,989 +0.28(+2.37%)
Apr 02, 2009 11.44 12.24 11.37 12.00 801,875 +0.92(+8.32%)
Apr 01, 2009 10.51 11.21 10.38 11.08 1,029,681 +0.23(+2.13%)
Mar 31, 2009 10.56 11.08 10.56 10.85 845,279 +0.26(+2.47%)
Mar 30, 2009 10.35 10.65 10.25 10.58 1,015,126 -0.31(-2.89%)
Mar 26, 2009 10.27 10.97 10.27 10.90 1,246,598 +0.72(+7.09%)
Mar 25, 2009 10.45 10.67 9.762 10.18 1,317,691 -0.28(-2.65%)
Mar 24, 2009 10.73 10.86 10.25 10.45 1,151,238 -0.43(-3.95%)
Mar 23, 2009 10.81 10.92 10.65 10.88 1,982,902 -0.36(-3.21%)
Mar 20, 2009 12.14 12.14 11.09 11.24 3,034,373 -0.77(-6.39%)
Mar 19, 2009 11.82 12.48 11.79 12.01 913,301 +0.40(+3.44%)
Mar 18, 2009 11.23 11.75 10.81 11.61 970,044 +0.12(+1.07%)
Mar 17, 2009 11.33 11.62 11.08 11.49 728,382 +0.02(+0.13%)
Mar 16, 2009 11.64 11.97 11.34 11.47 745,156 -0.05(-0.47%)
Mar 13, 2009 11.44 11.67 11.31 11.53 0 +0.28(+2.46%)
Mar 12, 2009 10.65 11.32 10.34 11.25 660,773 +0.34(+3.10%)
Mar 11, 2009 10.85 11.09 10.58 10.91 765,602 +0.19(+1.79%)
Mar 10, 2009 10.09 10.75 10.00 10.72 851,153 +1.01(+10.44%)
Mar 09, 2009 9.524 9.824 9.478 9.708 900,076 +0.00(+0.00%)
Mar 06, 2009 9.877 10.01 9.409 9.708 0 +0.02(+0.24%)
Mar 05, 2009 10.12 10.29 9.593 9.685 1,049,892 -0.74(-7.07%)
Mar 04, 2009 9.754 10.61 9.754 10.42 1,057,149 +1.09(+11.69%)
Mar 02, 2009 10.20 10.41 9.294 9.332 956,670 -1.19(-11.31%)
Feb 27, 2009 10.29 10.85 10.07 10.52 0 +0.05(+0.44%)
Feb 26, 2009 10.76 11.00 10.44 10.48 556,645 -0.09(-0.87%)
Feb 25, 2009 11.09 11.28 10.48 10.57 652,757 -0.61(-5.49%)
Feb 24, 2009 10.68 11.28 10.52 11.18 831,038 +0.68(+6.51%)
Feb 23, 2009 11.92 11.92 10.47 10.50 749,427 -1.24(-10.60%)
Feb 20, 2009 11.47 11.83 11.16 11.74 893,539 +0.00(+0.00%)
Feb 19, 2009 12.23 12.44 11.68 11.74 667,603 -0.33(-2.73%)
Feb 18, 2009 12.14 12.48 11.71 12.07 1,182,233 -0.04(-0.32%)
Feb 17, 2009 12.41 12.41 11.75 12.11 1,235,499 -0.62(-4.89%)
Feb 13, 2009 12.81 13.07 12.53 12.73 664,845 -0.10(-0.78%)
Feb 12, 2009 12.37 12.88 12.17 12.83 723,003 +0.15(+1.15%)
Feb 11, 2009 12.96 13.44 12.31 12.69 822,278 -0.15(-1.14%)
Feb 10, 2009 13.98 14.23 12.71 12.83 742,776 -1.31(-9.28%)
Feb 09, 2009 13.95 14.50 13.49 14.15 941,437 -0.16(-1.13%)
Feb 06, 2009 13.53 14.49 13.53 14.31 699,705 +0.78(+5.73%)
Feb 05, 2009 13.07 13.83 12.70 13.53 643,124 +0.41(+3.16%)
Feb 04, 2009 13.10 13.61 13.03 13.12 603,164 +0.16(+1.24%)
Feb 03, 2009 12.56 13.29 12.40 12.96 968,011 +0.51(+4.14%)
Feb 02, 2009 12.45 12.81 12.10 12.44 1,026,380 -0.23(-1.82%)
Jan 30, 2009 13.54 13.71 12.53 12.67 0 -0.82(-6.09%)
Jan 29, 2009 13.92 13.93 13.34 13.49 981,953 -0.77(-5.38%)
Jan 28, 2009 14.61 14.71 13.41 14.26 1,445,367 -0.47(-3.18%)
Jan 27, 2009 15.17 15.52 14.23 14.73 1,502,445 +1.24(+9.23%)
Jan 26, 2009 13.87 14.62 13.37 13.49 907,485 -0.35(-2.55%)
Jan 23, 2009 13.24 14.35 13.00 13.84 717,212 +0.22(+1.64%)
Jan 22, 2009 13.79 13.96 13.04 13.62 1,149,297 -0.42(-3.01%)
Jan 21, 2009 13.98 14.12 13.18 14.04 1,403,654 +0.31(+2.29%)
Jan 20, 2009 14.84 14.86 13.57 13.73 852,170 -1.23(-8.22%)
Jan 16, 2009 15.51 15.51 14.13 14.95 732,684 +0.04(+0.26%)
Jan 15, 2009 14.55 15.11 13.61 14.92 637,743 +0.41(+2.81%)
Jan 14, 2009 15.39 15.47 14.36 14.51 533,661 -1.22(-7.76%)
Jan 13, 2009 15.25 15.90 15.13 15.73 483,007 +0.36(+2.35%)
Jan 12, 2009 15.97 16.19 15.22 15.37 649,863 -0.96(-5.88%)
Jan 09, 2009 17.72 17.81 16.31 16.33 832,258 -1.31(-7.40%)
Jan 08, 2009 17.02 17.75 16.60 17.63 863,294 +0.48(+2.78%)
Jan 07, 2009 18.26 18.26 17.14 17.16 1,135,223 -1.19(-6.49%)
Jan 06, 2009 17.25 18.60 17.02 18.35 943,818 +1.44(+8.49%)
Jan 05, 2009 16.87 17.43 16.23 16.91 814,056 +0.07(+0.41%)
Jan 02, 2009 15.91 16.92 15.78 16.84 0 +1.07(+6.77%)
Jan 01, 2009 15.71 16.03 15.26 15.78 0 +0.00(+0.00%)
Dec 31, 2008 15.71 16.03 15.26 15.78 542,277 +0.15(+0.93%)
Dec 30, 2008 15.14 15.65 14.65 15.63 580,989 +0.71(+4.73%)
Dec 29, 2008 14.93 15.05 14.44 14.92 577,073 -0.02(-0.15%)
Dec 26, 2008 14.39 14.99 14.12 14.95 303,386 +0.74(+5.19%)
Dec 24, 2008 14.28 14.44 13.84 14.21 349,546 +0.00(+0.00%)
Dec 23, 2008 14.32 14.32 13.45 14.21 800,867 +0.42(+3.06%)
Dec 22, 2008 15.05 15.05 13.36 13.79 622,400 -0.97(-6.56%)
Dec 19, 2008 15.07 15.82 14.25 14.75 1,261,361 -0.23(-1.54%)
Dec 18, 2008 15.78 15.78 14.71 14.98 1,172,204 -0.78(-4.92%)
Dec 17, 2008 14.64 15.87 14.49 15.76 949,579 +0.81(+5.45%)
Dec 16, 2008 13.84 15.23 13.84 14.95 785,162 +1.31(+9.57%)
Dec 15, 2008 14.92 15.02 13.42 13.64 775,668 -1.04(-7.06%)
Dec 12, 2008 13.69 14.95 13.24 14.68 0 +0.58(+4.14%)
Dec 11, 2008 14.43 15.22 13.83 14.09 839,980 -0.88(-5.85%)
Dec 10, 2008 14.01 14.98 13.87 14.97 1,218,516 +1.18(+8.52%)
Dec 09, 2008 13.03 14.30 12.93 13.79 1,210,734 +0.49(+3.69%)
Dec 08, 2008 12.01 13.49 12.01 13.30 880,864 +1.70(+14.63%)
Dec 05, 2008 11.47 11.66 10.91 11.61 1,100,378 +0.01(+0.07%)
Dec 04, 2008 11.40 12.13 11.21 11.60 826,527 -0.05(-0.40%)
Dec 03, 2008 11.20 11.83 11.02 11.64 836,379 -0.35(-2.88%)
Dec 02, 2008 11.52 12.03 11.33 11.99 989,515 +0.88(+7.88%)
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.