Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.07 24.15 23.12 23.39 705,069 -0.56(-2.34%)
Sep 29, 2009 24.15 24.60 23.81 23.95 697,441 -0.34(-1.40%)
Sep 28, 2009 23.98 24.43 23.69 24.29 321,121 +0.38(+1.59%)
Sep 25, 2009 24.46 24.68 23.74 23.91 596,085 -0.56(-2.29%)
Sep 24, 2009 25.31 25.66 24.29 24.47 879,026 -0.72(-2.86%)
Sep 23, 2009 25.35 26.11 25.13 25.19 637,733 -0.13(-0.51%)
Sep 22, 2009 24.71 25.78 24.71 25.32 515,783 +0.90(+3.69%)
Sep 21, 2009 24.67 24.84 23.71 24.42 572,369 -0.68(-2.71%)
Sep 18, 2009 25.53 25.53 24.36 25.10 874,222 -0.29(-1.14%)
Sep 17, 2009 25.59 26.30 25.19 25.39 516,656 +0.18(+0.71%)
Sep 16, 2009 24.94 26.12 24.54 25.21 765,694 +0.57(+2.31%)
Sep 15, 2009 24.24 25.04 23.81 24.64 699,995 +0.31(+1.27%)
Sep 14, 2009 23.15 24.40 22.70 24.33 606,147 +0.74(+3.14%)
Sep 11, 2009 23.60 24.15 23.50 23.59 652,592 -0.04(-0.17%)
Sep 10, 2009 22.49 23.75 22.00 23.63 608,840 +1.34(+6.01%)
Sep 09, 2009 22.80 22.80 21.97 22.29 385,813 -0.28(-1.24%)
Sep 08, 2009 21.45 22.74 21.43 22.57 742,458 +1.65(+7.89%)
Sep 04, 2009 20.61 20.95 20.25 20.92 363,291 +0.38(+1.85%)
Sep 03, 2009 20.59 20.85 20.01 20.54 392,371 +0.37(+1.83%)
Sep 02, 2009 20.06 20.60 19.94 20.17 337,376 -0.04(-0.20%)
Sep 01, 2009 21.21 21.90 20.10 20.21 672,882 -1.10(-5.16%)
Aug 31, 2009 21.41 21.57 20.90 21.31 622,174 -0.44(-2.02%)
Aug 28, 2009 21.83 22.00 21.01 21.75 771,581 +0.30(+1.40%)
Aug 27, 2009 20.21 21.45 19.83 21.45 1,298,419 +1.48(+7.41%)
Aug 26, 2009 19.55 20.05 19.25 19.97 506,388 +0.33(+1.68%)
Aug 25, 2009 20.36 20.49 19.58 19.64 669,861 -0.60(-2.96%)
Aug 24, 2009 19.96 20.55 19.89 20.24 685,388 +0.47(+2.38%)
Aug 21, 2009 19.27 19.91 19.14 19.77 560,507 +0.78(+4.11%)
Aug 20, 2009 18.70 19.16 18.59 18.99 287,128 +0.27(+1.44%)
Aug 19, 2009 18.00 18.98 17.86 18.72 367,434 +0.36(+1.96%)
Aug 18, 2009 18.18 18.62 18.03 18.36 304,705 +0.31(+1.72%)
Aug 17, 2009 18.81 18.81 17.90 18.05 529,852 -1.19(-6.19%)
Aug 14, 2009 19.59 19.59 18.86 19.24 377,950 -0.31(-1.59%)
Aug 13, 2009 19.39 19.80 19.29 19.55 406,607 +0.40(+2.09%)
Aug 12, 2009 18.50 19.56 18.50 19.15 465,943 +0.37(+1.97%)
Aug 11, 2009 18.79 19.11 18.38 18.78 497,256 -0.38(-1.98%)
Aug 10, 2009 19.55 19.76 18.89 19.16 415,301 -0.59(-2.99%)
Aug 07, 2009 19.61 19.99 19.17 19.75 558,601 +0.56(+2.92%)
Aug 06, 2009 19.52 19.63 18.85 19.19 694,643 -0.17(-0.88%)
Aug 05, 2009 19.13 19.61 19.00 19.36 785,370 -0.03(-0.15%)
Aug 04, 2009 19.22 19.42 18.86 19.39 1,139,903 +0.05(+0.26%)
Aug 03, 2009 19.08 19.54 18.89 19.34 1,521,556 +0.65(+3.48%)
Jul 31, 2009 17.91 18.73 17.91 18.69 951,537 +0.64(+3.55%)
Jul 30, 2009 17.11 18.95 16.62 18.05 1,177,405 +0.76(+4.40%)
Jul 29, 2009 17.78 17.78 16.95 17.29 1,011,243 -0.71(-3.94%)
Jul 28, 2009 18.18 18.39 17.74 18.00 601,816 -0.55(-2.96%)
Jul 27, 2009 18.70 18.77 18.24 18.55 363,916 +0.16(+0.87%)
Jul 24, 2009 18.16 18.71 17.91 18.39 2,415 +0.16(+0.88%)
Jul 23, 2009 18.08 18.87 18.07 18.23 787,974 +0.21(+1.17%)
Jul 22, 2009 18.71 18.76 17.54 18.02 1,131,949 -0.97(-5.11%)
Jul 21, 2009 19.75 19.99 18.50 18.99 490,553 -0.48(-2.47%)
Jul 20, 2009 19.06 19.56 18.91 19.47 404,507 +0.79(+4.23%)
Jul 17, 2009 18.79 19.04 18.25 18.68 434,848 -0.18(-0.95%)
Jul 16, 2009 17.92 19.01 17.92 18.86 626,543 +0.86(+4.78%)
Jul 15, 2009 17.81 18.42 17.69 18.00 886,206 +0.65(+3.75%)
Jul 14, 2009 17.35 17.72 17.19 17.35 643,903 +0.05(+0.29%)
Jul 13, 2009 16.87 17.39 16.84 17.30 711,231 +0.43(+2.55%)
Jul 10, 2009 16.89 17.12 16.52 16.87 603,770 -0.21(-1.23%)
Jul 09, 2009 17.50 17.63 17.00 17.08 676,144 -0.10(-0.58%)
Jul 08, 2009 18.07 18.09 16.53 17.18 1,073,328 -0.76(-4.24%)
Jul 07, 2009 18.76 18.76 17.64 17.94 1,044,036 -0.77(-4.12%)
Jul 06, 2009 19.62 19.62 18.07 18.71 1,164,795 -1.35(-6.73%)
Jul 02, 2009 20.41 20.71 20.03 20.06 694,809 -0.83(-3.97%)
Jul 01, 2009 21.07 22.17 20.82 20.89 511,515 +0.08(+0.38%)
Jun 30, 2009 21.07 21.22 20.55 20.81 534,361 -0.03(-0.14%)
Jun 29, 2009 20.25 21.33 20.11 20.84 731,961 +0.60(+2.96%)
Jun 26, 2009 20.33 20.47 19.86 20.24 547,172 -0.15(-0.74%)
Jun 25, 2009 19.67 20.44 19.64 20.39 416,659 +0.87(+4.46%)
Jun 24, 2009 19.68 20.22 19.29 19.52 383,936 +0.31(+1.61%)
Jun 23, 2009 19.33 19.69 18.69 19.21 801,096 +0.06(+0.31%)
Jun 22, 2009 20.91 20.91 19.13 19.15 512,530 -1.91(-9.07%)
Jun 19, 2009 21.28 21.35 20.85 21.06 531,705 +0.26(+1.25%)
Jun 18, 2009 20.73 21.17 20.19 20.80 367,513 +0.20(+0.97%)
Jun 17, 2009 20.96 21.16 20.17 20.60 647,006 -0.62(-2.92%)
Jun 16, 2009 22.47 22.80 20.87 21.22 585,596 -0.88(-3.98%)
Jun 15, 2009 23.10 23.10 21.42 22.10 814,379 -1.49(-6.32%)
Jun 12, 2009 23.96 24.08 23.24 23.59 612,874 -0.69(-2.84%)
Jun 11, 2009 24.68 25.25 24.20 24.28 734,194 -0.46(-1.86%)
Jun 10, 2009 24.73 25.07 23.95 24.74 392,386 +0.35(+1.44%)
Jun 09, 2009 23.86 24.82 23.57 24.39 565,318 +0.73(+3.09%)
Jun 08, 2009 23.50 23.79 23.16 23.66 567,125 -0.80(-3.27%)
Jun 05, 2009 24.18 24.69 23.80 24.46 985,399 +0.71(+2.99%)
Jun 04, 2009 23.39 23.92 23.19 23.75 657,810 +0.52(+2.24%)
Jun 03, 2009 23.54 23.81 22.77 23.23 634,528 -0.71(-2.97%)
Jun 02, 2009 23.78 24.29 23.25 23.94 1,072,049 +0.20(+0.84%)
Jun 01, 2009 22.95 24.09 22.64 23.74 714,391 +1.26(+5.60%)
May 29, 2009 22.49 22.57 21.98 22.48 687,576 +0.57(+2.60%)
May 28, 2009 22.07 22.17 21.21 21.91 532,798 +0.36(+1.67%)
May 27, 2009 22.23 22.75 21.53 21.55 1,130,965 -0.78(-3.49%)
May 26, 2009 20.92 22.43 20.92 22.33 451,849 +1.09(+5.13%)
May 22, 2009 21.17 21.89 20.92 21.24 366,677 +0.29(+1.38%)
May 21, 2009 21.30 21.53 20.38 20.95 577,034 -0.78(-3.59%)
May 20, 2009 21.43 22.45 21.23 21.73 873,729 +0.53(+2.50%)
May 19, 2009 20.62 21.91 20.54 21.20 656,785 +0.56(+2.71%)
May 18, 2009 19.74 20.68 19.43 20.64 631,195 +1.16(+5.95%)
May 15, 2009 19.60 20.04 19.22 19.48 633,505 -0.20(-1.02%)
May 14, 2009 19.53 20.13 18.50 19.68 764,104 +0.17(+0.87%)
May 13, 2009 20.38 20.88 19.10 19.51 988,898 -1.57(-7.45%)
May 12, 2009 21.57 21.63 20.31 21.08 828,190 -0.25(-1.17%)
May 11, 2009 21.74 21.74 20.90 21.33 747,711 -0.90(-4.05%)
May 08, 2009 21.94 22.72 21.56 22.23 475,670 +0.64(+2.96%)
May 07, 2009 23.18 23.29 21.12 21.59 650,117 -0.86(-3.83%)
May 06, 2009 22.61 23.24 22.01 22.45 564,913 +0.07(+0.31%)
May 05, 2009 22.41 22.60 21.43 22.38 693,818 -0.09(-0.40%)
May 04, 2009 20.94 22.47 20.94 22.47 654,906 +1.79(+8.66%)
May 01, 2009 20.59 21.11 20.03 20.68 539,512 +0.01(+0.05%)
Apr 30, 2009 20.23 21.37 19.74 20.67 785,945 +1.01(+5.14%)
Apr 29, 2009 19.00 19.78 18.40 19.66 811,465 +0.90(+4.80%)
Apr 28, 2009 18.06 19.43 18.00 18.76 1,017,787 +0.27(+1.46%)
Apr 27, 2009 18.98 19.44 18.45 18.49 950,609 -0.83(-4.30%)
Apr 24, 2009 18.37 19.46 18.22 19.32 655,412 +1.08(+5.92%)
Apr 23, 2009 18.05 18.48 17.87 18.24 752,455 +0.22(+1.22%)
Apr 22, 2009 17.56 18.80 17.39 18.02 1,081,472 +0.21(+1.18%)
Apr 21, 2009 16.86 18.10 16.86 17.81 1,009,826 +0.75(+4.40%)
Apr 20, 2009 18.00 18.00 16.85 17.06 738,313 -0.97(-5.38%)
Apr 17, 2009 17.58 18.15 17.52 18.03 540,272 +0.53(+3.03%)
Apr 16, 2009 17.03 17.77 16.59 17.50 668,990 +0.58(+3.43%)
Apr 15, 2009 16.77 16.99 16.25 16.92 436,188 +0.07(+0.42%)
Apr 14, 2009 17.10 17.61 16.75 16.85 658,513 -0.49(-2.83%)
Apr 13, 2009 16.59 17.45 16.37 17.34 568,676 +0.47(+2.79%)
Apr 09, 2009 15.60 16.88 15.60 16.87 620,068 +1.34(+8.63%)
Apr 08, 2009 15.06 15.54 14.85 15.53 370,706 +0.64(+4.30%)
Apr 07, 2009 15.57 15.57 14.86 14.89 627,290 -1.04(-6.53%)
Apr 06, 2009 15.74 15.96 15.45 15.93 461,139 -0.06(-0.38%)
Apr 03, 2009 15.75 16.24 15.43 15.99 518,439 +0.37(+2.37%)
Apr 02, 2009 14.90 15.94 14.80 15.62 615,896 +1.20(+8.32%)
Apr 01, 2009 13.68 14.59 13.52 14.42 790,867 +0.30(+2.12%)
Mar 31, 2009 13.75 14.42 13.75 14.12 649,233 +0.34(+2.47%)
Mar 30, 2009 13.48 13.87 13.35 13.78 779,687 -0.41(-2.89%)
Mar 26, 2009 13.37 14.28 13.37 14.19 957,474 +0.94(+7.09%)
Mar 25, 2009 13.61 13.89 12.71 13.25 1,012,078 -0.36(-2.65%)
Mar 24, 2009 13.97 14.14 13.35 13.61 884,231 -0.56(-3.95%)
Mar 23, 2009 14.07 14.22 13.86 14.17 1,523,006 -0.47(-3.21%)
Mar 20, 2009 15.81 15.81 14.44 14.64 2,330,609 -1.00(-6.39%)
Mar 19, 2009 15.39 16.25 15.35 15.64 701,479 +0.52(+3.44%)
Mar 18, 2009 14.62 15.30 14.07 15.12 745,061 +0.16(+1.07%)
Mar 17, 2009 14.75 15.13 14.42 14.96 559,448 +0.02(+0.13%)
Mar 16, 2009 15.16 15.58 14.77 14.94 572,332 -0.07(-0.47%)
Mar 13, 2009 14.89 15.19 14.72 15.01 0 +0.36(+2.46%)
Mar 12, 2009 13.87 14.74 13.46 14.65 507,520 +0.44(+3.10%)
Mar 11, 2009 14.12 14.44 13.78 14.21 588,036 +0.25(+1.79%)
Mar 10, 2009 13.14 13.99 13.02 13.96 653,745 +1.32(+10.44%)
Mar 09, 2009 12.40 12.79 12.34 12.64 691,321 +0.00(+0.00%)
Mar 06, 2009 12.86 13.03 12.25 12.64 0 +0.03(+0.24%)
Mar 05, 2009 13.18 13.40 12.49 12.61 806,390 -0.96(-7.07%)
Mar 04, 2009 12.70 13.81 12.70 13.57 811,964 +1.42(+11.69%)
Mar 02, 2009 13.28 13.55 12.10 12.15 734,789 -1.55(-11.31%)
Feb 27, 2009 13.40 14.12 13.11 13.70 0 +0.06(+0.44%)
Feb 26, 2009 14.01 14.32 13.59 13.64 427,542 -0.12(-0.87%)
Feb 25, 2009 14.44 14.68 13.64 13.76 501,363 -0.80(-5.49%)
Feb 24, 2009 13.90 14.69 13.70 14.56 638,295 +0.89(+6.51%)
Feb 23, 2009 15.52 15.52 13.63 13.67 575,612 -1.62(-10.60%)
Feb 20, 2009 14.93 15.40 14.53 15.29 686,300 +0.00(+0.00%)
Feb 19, 2009 15.92 16.20 15.21 15.29 512,766 -0.43(-2.74%)
Feb 18, 2009 15.80 16.25 15.24 15.72 908,037 -0.05(-0.32%)
Feb 17, 2009 16.16 16.16 15.30 15.77 948,949 -0.81(-4.89%)
Feb 13, 2009 16.68 17.02 16.31 16.58 510,647 -0.13(-0.78%)
Feb 12, 2009 16.10 16.77 15.85 16.71 555,317 +0.19(+1.15%)
Feb 11, 2009 16.88 17.50 16.03 16.52 631,567 -0.19(-1.14%)
Feb 10, 2009 18.20 18.53 16.55 16.71 570,504 -1.71(-9.28%)
Feb 09, 2009 18.16 18.88 17.57 18.42 723,089 -0.21(-1.13%)
Feb 06, 2009 17.61 18.86 17.61 18.63 537,422 +1.01(+5.73%)
Feb 05, 2009 17.02 18.00 16.53 17.62 493,964 +0.54(+3.16%)
Feb 04, 2009 17.06 17.72 16.97 17.08 463,272 +0.21(+1.24%)
Feb 03, 2009 16.35 17.30 16.14 16.87 743,500 +0.67(+4.14%)
Feb 02, 2009 16.21 16.68 15.76 16.20 788,331 -0.30(-1.82%)
Jan 30, 2009 17.63 17.85 16.31 16.50 0 -1.07(-6.09%)
Jan 29, 2009 18.12 18.14 17.37 17.57 754,208 -1.00(-5.39%)
Jan 28, 2009 19.02 19.15 17.46 18.57 1,110,142 -0.61(-3.18%)
Jan 27, 2009 19.75 20.21 18.53 19.18 1,153,982 +1.62(+9.23%)
Jan 26, 2009 18.06 19.03 17.41 17.56 697,012 -0.46(-2.55%)
Jan 23, 2009 17.24 18.68 16.93 18.02 550,869 +0.29(+1.64%)
Jan 22, 2009 17.95 18.18 16.98 17.73 882,740 -0.55(-3.01%)
Jan 21, 2009 18.20 18.39 17.16 18.28 1,078,104 +0.41(+2.29%)
Jan 20, 2009 19.32 19.35 17.67 17.87 654,526 -1.60(-8.22%)
Jan 16, 2009 20.19 20.19 18.40 19.47 562,752 +0.05(+0.26%)
Jan 15, 2009 18.94 19.67 17.72 19.42 489,831 +0.53(+2.81%)
Jan 14, 2009 20.04 20.14 18.70 18.89 409,889 -1.59(-7.76%)
Jan 13, 2009 19.85 20.70 19.70 20.48 370,983 +0.47(+2.35%)
Jan 12, 2009 20.79 21.08 19.82 20.01 499,140 -1.25(-5.88%)
Jan 09, 2009 23.07 23.19 21.23 21.26 639,232 -1.70(-7.40%)
Jan 08, 2009 22.16 23.11 21.61 22.96 663,070 +0.62(+2.78%)
Jan 07, 2009 23.77 23.77 22.32 22.34 871,930 -1.55(-6.49%)
Jan 06, 2009 22.46 24.22 22.16 23.89 724,918 +1.87(+8.49%)
Jan 05, 2009 21.96 22.69 21.13 22.02 625,252 +0.09(+0.41%)
Jan 02, 2009 20.72 22.03 20.55 21.93 0 +1.39(+6.77%)
Jan 01, 2009 20.45 20.87 19.86 20.54 0 +0.00(+0.00%)
Dec 31, 2008 20.45 20.87 19.86 20.54 416,507 +0.19(+0.93%)
Dec 30, 2008 19.71 20.37 19.07 20.35 446,240 +0.92(+4.73%)
Dec 29, 2008 19.44 19.59 18.80 19.43 443,232 -0.03(-0.15%)
Dec 26, 2008 18.73 19.52 18.39 19.46 233,022 +0.96(+5.19%)
Dec 24, 2008 18.59 18.80 18.02 18.50 268,476 +0.00(+0.00%)
Dec 23, 2008 18.64 18.64 17.51 18.50 615,122 +0.55(+3.06%)
Dec 22, 2008 19.59 19.59 17.40 17.95 478,047 -1.26(-6.56%)
Dec 19, 2008 19.62 20.60 18.55 19.21 968,813 -0.30(-1.54%)
Dec 18, 2008 20.54 20.54 19.15 19.51 900,334 -1.01(-4.92%)
Dec 17, 2008 19.06 20.66 18.86 20.52 729,343 +1.06(+5.45%)
Dec 16, 2008 18.02 19.83 18.02 19.46 603,059 +1.70(+9.57%)
Dec 15, 2008 19.42 19.55 17.47 17.76 595,767 -1.35(-7.06%)
Dec 12, 2008 17.82 19.47 17.24 19.11 0 +0.76(+4.14%)
Dec 11, 2008 18.79 19.81 18.01 18.35 645,163 -1.14(-5.85%)
Dec 10, 2008 18.24 19.51 18.06 19.49 935,905 +1.53(+8.52%)
Dec 09, 2008 16.97 18.62 16.84 17.96 929,928 +0.64(+3.70%)
Dec 08, 2008 15.64 17.56 15.64 17.32 676,565 +2.21(+14.63%)
Dec 05, 2008 14.94 15.18 14.21 15.11 845,167 +0.01(+0.07%)
Dec 04, 2008 14.84 15.79 14.59 15.10 634,830 -0.06(-0.40%)
Dec 03, 2008 14.58 15.40 14.35 15.16 642,397 -0.45(-2.88%)
Dec 02, 2008 15.00 15.66 14.75 15.61 760,016 +1.14(+7.88%)
Dec 01, 2008 16.28 16.66 14.46 14.47 1,010,095 -2.19(-13.15%)
Nov 28, 2008 16.10 16.82 15.64 16.66 405,662 +0.45(+2.78%)
Nov 26, 2008 14.14 16.22 14.05 16.21 1,027,440 +1.77(+12.26%)
Nov 25, 2008 14.40 14.56 13.65 14.44 777,925 +0.23(+1.62%)
Nov 24, 2008 13.70 14.54 13.49 14.21 1,072,985 +0.98(+7.41%)
Nov 21, 2008 12.31 13.23 11.72 13.23 1,055,669 +1.30(+10.90%)
Nov 20, 2008 13.21 13.50 11.72 11.93 1,044,257 -1.50(-11.17%)
Nov 19, 2008 15.25 15.70 13.43 13.43 586,328 -1.88(-12.28%)
Nov 18, 2008 15.63 16.06 14.57 15.31 529,349 -0.25(-1.61%)
Nov 17, 2008 15.83 16.51 15.46 15.56 603,093 -0.41(-2.57%)
Nov 14, 2008 16.08 17.47 15.82 15.97 0 -1.52(-8.69%)
Nov 13, 2008 15.75 17.49 14.71 17.49 949,361 +1.94(+12.48%)
Nov 12, 2008 16.90 17.35 15.55 15.55 545,722 -1.61(-9.38%)
Nov 11, 2008 17.24 17.99 16.52 17.16 521,269 -0.41(-2.33%)
Nov 10, 2008 18.30 18.62 17.17 17.57 263,806 -0.16(-0.90%)
Nov 07, 2008 17.08 18.24 17.08 17.73 426,094 +0.81(+4.79%)
Nov 06, 2008 17.86 18.38 16.92 16.92 847,642 -1.08(-6.00%)
Nov 05, 2008 19.64 19.92 17.85 18.00 854,719 -1.93(-9.68%)
Nov 04, 2008 19.93 20.30 19.52 19.93 850,990 +0.63(+3.26%)
Nov 03, 2008 18.09 19.75 18.05 19.30 988,151 +1.20(+6.63%)
Oct 31, 2008 17.67 18.64 17.30 18.10 0 +0.20(+1.12%)
Oct 30, 2008 18.58 18.87 17.37 17.90 1,318,385 -0.10(-0.56%)
Oct 29, 2008 18.60 19.66 17.50 18.00 1,276,220 -1.29(-6.69%)
Oct 28, 2008 17.32 19.77 16.34 19.29 1,541,020 +1.24(+6.87%)
Oct 27, 2008 19.34 19.69 18.05 18.05 522,118 -1.16(-6.04%)
Oct 24, 2008 18.27 19.81 17.82 19.21 752,994 -0.74(-3.71%)
Oct 23, 2008 20.06 21.34 18.49 19.95 967,831 +0.08(+0.40%)
Oct 22, 2008 21.06 21.60 19.34 19.87 850,697 -1.97(-9.02%)
Oct 21, 2008 21.54 22.80 20.83 21.84 631,768 -0.12(-0.55%)
Oct 20, 2008 20.99 22.02 20.50 21.96 660,375 +1.78(+8.82%)
Oct 17, 2008 19.46 21.88 19.21 20.18 0 -0.14(-0.69%)
Oct 16, 2008 18.06 20.41 17.60 20.32 1,483,911 +2.54(+14.29%)
Oct 15, 2008 19.86 20.20 17.76 17.78 1,015,044 -3.06(-14.68%)
Oct 14, 2008 22.56 23.62 20.27 20.84 1,321,457 -1.51(-6.76%)
Oct 13, 2008 20.01 22.35 18.53 22.35 877,834 +3.47(+18.38%)
Oct 10, 2008 17.83 19.85 17.00 18.88 1,599,085 -0.14(-0.74%)
Oct 09, 2008 21.52 22.47 18.62 19.02 986,115 -1.98(-9.43%)
Oct 08, 2008 20.24 22.38 19.09 21.00 1,558,568 -0.19(-0.90%)
Oct 07, 2008 24.46 24.92 21.00 21.19 1,203,556 -2.87(-11.93%)
Oct 06, 2008 23.61 24.06 21.01 24.06 1,710,790 -0.34(-1.39%)
Oct 03, 2008 23.99 25.51 23.91 24.40 0 +0.94(+4.01%)
Oct 02, 2008 25.28 25.28 23.25 23.46 1,733,072 -1.71(-6.79%)
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.