Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 25.22 25.58 24.29 25.17 655,672 -0.48(-1.87%)
Sep 30, 2008 25.79 25.85 24.56 25.65 736,818 +0.86(+3.47%)
Sep 29, 2008 27.21 27.42 24.12 24.79 1,168,065 -3.22(-11.50%)
Sep 26, 2008 28.46 28.52 27.50 28.01 0 -1.00(-3.45%)
Sep 25, 2008 28.52 29.61 28.30 29.01 490,884 +0.41(+1.43%)
Sep 24, 2008 29.82 30.29 28.31 28.60 724,523 -0.80(-2.72%)
Sep 23, 2008 30.84 31.71 29.13 29.40 684,960 -1.46(-4.73%)
Sep 22, 2008 32.42 32.76 30.77 30.86 674,715 -1.54(-4.75%)
Sep 19, 2008 29.96 34.97 29.64 32.40 0 +4.49(+16.09%)
Sep 18, 2008 28.53 29.33 26.44 27.91 1,284,682 +0.00(+0.00%)
Sep 17, 2008 30.80 30.80 27.25 27.91 1,300,992 -2.31(-7.64%)
Sep 16, 2008 28.94 30.41 28.38 30.22 1,496,861 +0.32(+1.07%)
Sep 15, 2008 31.62 32.42 29.41 29.90 922,522 -3.24(-9.78%)
Sep 12, 2008 31.97 33.25 31.47 33.14 1,093,195 +1.13(+3.53%)
Sep 11, 2008 31.66 32.11 30.60 32.01 1,787,585 -0.13(-0.40%)
Sep 10, 2008 31.25 32.90 31.15 32.14 1,350,507 +1.51(+4.93%)
Sep 09, 2008 32.75 32.77 30.54 30.63 957,957 -2.15(-6.56%)
Sep 08, 2008 34.64 34.78 32.30 32.78 796,566 -1.26(-3.70%)
Sep 05, 2008 33.61 34.49 33.10 34.04 0 +0.16(+0.47%)
Sep 04, 2008 35.57 35.62 33.51 33.88 871,047 -1.69(-4.75%)
Sep 03, 2008 36.47 37.41 35.23 35.57 797,447 -0.94(-2.57%)
Sep 02, 2008 38.61 38.74 36.23 36.51 751,261 -2.30(-5.93%)
Aug 29, 2008 39.07 39.44 38.44 38.81 0 -0.30(-0.77%)
Aug 28, 2008 38.98 39.68 38.86 39.11 644,725 +0.34(+0.88%)
Aug 27, 2008 37.90 39.00 37.82 38.77 349,217 +1.07(+2.84%)
Aug 26, 2008 37.99 37.99 37.00 37.70 398,423 -0.16(-0.42%)
Aug 25, 2008 38.46 38.75 37.10 37.86 622,478 -1.29(-3.30%)
Aug 22, 2008 39.52 40.01 38.68 39.15 348,178 -0.29(-0.74%)
Aug 21, 2008 39.71 39.87 38.37 39.44 772,926 -0.32(-0.80%)
Aug 20, 2008 38.86 40.01 38.86 39.76 807,072 +1.39(+3.62%)
Aug 19, 2008 38.73 39.39 38.00 38.37 1,124,463 -0.55(-1.41%)
Aug 18, 2008 39.50 40.06 38.80 38.92 980,439 -0.96(-2.41%)
Aug 15, 2008 39.44 40.14 38.58 39.88 0 +0.43(+1.09%)
Aug 14, 2008 39.15 39.94 38.72 39.45 1,431,547 +0.01(+0.03%)
Aug 13, 2008 37.94 40.00 37.65 39.44 1,690,217 +1.94(+5.17%)
Aug 12, 2008 37.47 38.30 36.97 37.50 1,095,720 -0.16(-0.42%)
Aug 11, 2008 36.48 38.00 36.31 37.66 1,202,254 +0.85(+2.31%)
Aug 08, 2008 35.99 37.15 35.29 36.81 868,479 +0.80(+2.22%)
Aug 07, 2008 36.74 36.80 35.88 36.01 1,001,177 -0.96(-2.60%)
Aug 06, 2008 36.41 37.42 36.02 36.97 955,767 +0.48(+1.32%)
Aug 05, 2008 36.49 37.21 36.00 36.49 904,522 +0.30(+0.83%)
Aug 04, 2008 37.75 38.04 36.05 36.19 1,076,648 -1.67(-4.41%)
Aug 01, 2008 38.54 38.68 37.60 37.86 979,764 -0.84(-2.17%)
Jul 31, 2008 39.09 39.88 37.10 38.70 1,047,619 -0.90(-2.27%)
Jul 30, 2008 38.98 40.22 38.94 39.60 613,735 +0.77(+1.98%)
Jul 29, 2008 38.83 39.09 37.41 38.83 651,117 +1.44(+3.85%)
Jul 28, 2008 37.60 38.42 37.32 37.39 540,504 -0.08(-0.21%)
Jul 25, 2008 36.72 37.69 36.25 37.47 648,018 +1.21(+3.34%)
Jul 24, 2008 39.33 39.33 35.62 36.26 840,156 -3.13(-7.95%)
Jul 23, 2008 39.49 40.37 39.17 39.39 821,931 -0.29(-0.73%)
Jul 22, 2008 41.77 41.77 38.93 39.68 1,016,943 -2.27(-5.41%)
Jul 21, 2008 40.25 42.29 40.25 41.95 566,757 +1.94(+4.85%)
Jul 18, 2008 40.67 41.34 39.86 40.01 671,867 -0.72(-1.77%)
Jul 17, 2008 40.57 42.40 40.15 40.73 844,443 -0.16(-0.39%)
Jul 16, 2008 39.76 41.02 38.45 40.89 623,074 +1.32(+3.34%)
Jul 15, 2008 39.68 40.24 37.12 39.57 946,222 -0.41(-1.03%)
Jul 14, 2008 40.88 41.84 39.53 39.98 587,808 -0.27(-0.67%)
Jul 11, 2008 39.93 40.87 39.03 40.25 627,438 +0.05(+0.12%)
Jul 10, 2008 38.01 41.11 38.01 40.20 664,266 +0.27(+0.68%)
Jul 09, 2008 40.92 42.00 39.59 39.93 651,142 -0.80(-1.96%)
Jul 08, 2008 40.73 40.88 38.82 40.73 665,260 -0.30(-0.73%)
Jul 07, 2008 40.83 42.27 40.08 41.03 730,480 +0.25(+0.61%)
Jul 04, 2008 40.49 42.05 40.29 40.78 574,845 +0.00(+0.00%)
Jul 03, 2008 40.49 42.05 40.29 40.78 574,845 +0.15(+0.37%)
Jul 02, 2008 42.76 43.12 40.63 40.63 1,284,242 -2.02(-4.74%)
Jul 01, 2008 43.10 43.10 41.45 42.65 779,397 -1.00(-2.29%)
Jun 30, 2008 44.00 44.73 43.50 43.65 527,032 -0.32(-0.73%)
Jun 27, 2008 43.30 44.14 41.69 43.97 1,296,321 +0.67(+1.55%)
Jun 26, 2008 45.18 45.47 42.62 43.30 1,378,720 -2.61(-5.69%)
Jun 25, 2008 45.59 46.29 44.23 45.91 714,956 +0.64(+1.41%)
Jun 24, 2008 47.03 47.36 45.27 45.27 838,607 -1.33(-2.85%)
Jun 23, 2008 45.64 46.82 45.61 46.60 654,378 +1.07(+2.35%)
Jun 20, 2008 46.18 47.05 45.36 45.53 1,159,026 -0.84(-1.81%)
Jun 19, 2008 46.90 46.95 45.56 46.37 1,085,602 -0.40(-0.86%)
Jun 18, 2008 47.20 47.31 45.92 46.77 564,054 -0.72(-1.52%)
Jun 17, 2008 47.78 48.75 47.36 47.49 567,352 -0.20(-0.42%)
Jun 16, 2008 48.73 48.85 47.56 47.69 742,275 -0.90(-1.85%)
Jun 13, 2008 47.19 48.59 46.91 48.59 662,431 +1.95(+4.18%)
Jun 12, 2008 47.49 47.75 46.27 46.64 577,027 -0.51(-1.08%)
Jun 11, 2008 47.50 48.17 46.75 47.15 823,809 -0.29(-0.61%)
Jun 10, 2008 48.28 49.86 47.44 47.44 1,393,358 -2.11(-4.26%)
Jun 09, 2008 48.31 49.55 48.31 49.55 1,043,404 +1.53(+3.19%)
Jun 06, 2008 48.19 49.05 47.78 48.02 1,142,382 -0.29(-0.60%)
Jun 05, 2008 50.51 50.51 47.62 48.31 2,558,152 -2.91(-5.68%)
Jun 04, 2008 51.75 52.45 50.94 51.22 831,662 -0.88(-1.69%)
Jun 03, 2008 53.91 54.00 51.26 52.10 1,907,147 -1.71(-3.18%)
Jun 02, 2008 54.96 55.90 53.36 53.81 1,047,137 -1.39(-2.52%)
May 30, 2008 55.61 55.99 54.71 55.20 935,963 -0.17(-0.31%)
May 29, 2008 57.03 57.25 54.99 55.37 1,222,528 -1.88(-3.28%)
May 28, 2008 56.75 57.50 55.68 57.25 1,174,457 +0.58(+1.02%)
May 27, 2008 57.13 57.25 56.08 56.67 718,200 -0.43(-0.75%)
May 26, 2008 57.87 58.43 56.59 57.10 0 +0.00(+0.00%)
May 23, 2008 57.87 58.43 56.59 57.10 831,541 -0.85(-1.47%)
May 22, 2008 58.87 60.06 57.70 57.95 508,178 -0.92(-1.56%)
May 21, 2008 60.94 61.47 58.80 58.87 425,964 -1.85(-3.05%)
May 20, 2008 60.83 61.21 59.21 60.72 674,903 +0.06(+0.10%)
May 19, 2008 60.34 61.75 60.16 60.66 617,931 +0.46(+0.76%)
May 16, 2008 60.35 61.22 59.23 60.20 2,119,391 +0.61(+1.02%)
May 15, 2008 59.59 60.20 59.15 59.59 991,039 +0.09(+0.15%)
May 14, 2008 59.53 61.00 58.90 59.50 937,419 +0.46(+0.78%)
May 13, 2008 58.24 59.54 58.10 59.04 886,605 +0.79(+1.36%)
May 12, 2008 56.46 58.50 56.03 58.25 708,435 +1.83(+3.24%)
May 09, 2008 55.40 56.73 54.97 56.42 567,788 +0.45(+0.80%)
May 08, 2008 55.65 56.58 55.63 55.97 961,289 +0.64(+1.16%)
May 07, 2008 55.07 56.68 54.82 55.33 958,228 +0.23(+0.42%)
May 06, 2008 54.31 55.70 53.71 55.10 796,318 +0.37(+0.68%)
May 05, 2008 53.73 55.17 53.54 54.73 1,034,583 +1.05(+1.96%)
May 02, 2008 52.96 54.00 52.20 53.68 887,538 +1.39(+2.66%)
May 01, 2008 51.27 52.39 50.88 52.29 1,224,734 +1.01(+1.97%)
Apr 30, 2008 51.90 52.58 50.82 51.28 764,013 -0.42(-0.81%)
Apr 29, 2008 53.68 53.68 45.20 51.70 3,103,529 -2.26(-4.19%)
Apr 28, 2008 54.19 55.06 53.35 53.96 540,182 -0.11(-0.20%)
Apr 25, 2008 52.99 54.07 52.26 54.07 340,597 +1.33(+2.52%)
Apr 24, 2008 53.84 53.84 51.48 52.74 423,752 -0.30(-0.57%)
Apr 23, 2008 53.00 53.72 51.96 53.04 484,555 -0.05(-0.09%)
Apr 22, 2008 54.71 55.28 52.70 53.09 680,600 -1.75(-3.19%)
Apr 21, 2008 53.50 55.02 53.50 54.84 729,663 +0.81(+1.50%)
Apr 18, 2008 53.23 54.80 52.97 54.03 742,014 +1.65(+3.15%)
Apr 17, 2008 53.65 54.02 52.29 52.38 821,806 -1.61(-2.98%)
Apr 16, 2008 52.28 54.22 52.18 53.99 1,206,568 +2.22(+4.29%)
Apr 15, 2008 50.28 51.92 49.86 51.77 1,416,067 +1.91(+3.83%)
Apr 14, 2008 54.75 55.10 48.10 49.86 4,189,411 -9.44(-15.92%)
Apr 11, 2008 59.25 60.02 58.80 59.30 399,441 -1.19(-1.97%)
Apr 10, 2008 60.19 60.76 59.00 60.49 271,038 +0.42(+0.70%)
Apr 09, 2008 61.98 62.30 59.68 60.07 561,691 -2.11(-3.39%)
Apr 08, 2008 60.14 62.78 59.96 62.18 366,800 +1.49(+2.46%)
Apr 07, 2008 61.80 63.07 60.44 60.69 391,626 -0.64(-1.04%)
Apr 04, 2008 60.36 61.91 59.65 61.33 637,536 +1.41(+2.35%)
Apr 03, 2008 60.09 60.97 59.56 59.92 926,865 -0.18(-0.30%)
Apr 02, 2008 58.80 60.39 58.33 60.10 635,797 +0.89(+1.50%)
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.