Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
May 01, 2015 36.69 37.02 36.17 36.95 634,694 +0.90(+2.50%)
Apr 30, 2015 34.45 36.85 34.26 36.05 819,470 +0.51(+1.43%)
Apr 29, 2015 35.01 35.70 34.80 35.55 475,861 +0.32(+0.90%)
Apr 28, 2015 34.67 35.68 34.28 35.23 527,114 +0.25(+0.72%)
Apr 27, 2015 35.04 35.75 34.84 34.98 722,809 +0.11(+0.31%)
Apr 24, 2015 35.04 35.36 34.79 34.87 381,150 +0.04(+0.12%)
Apr 23, 2015 34.38 35.24 34.38 34.83 652,460 +0.59(+1.73%)
Apr 22, 2015 33.89 34.36 33.69 34.24 777,804 +0.34(+1.01%)
Apr 21, 2015 33.88 34.25 33.59 33.89 460,980 -0.05(-0.15%)
Apr 20, 2015 33.53 34.24 33.51 33.94 388,042 +0.51(+1.52%)
Apr 17, 2015 33.68 33.68 33.03 33.44 492,782 +0.08(+0.22%)
Apr 16, 2015 34.14 34.18 33.31 33.36 469,216 -0.68(-1.98%)
Apr 15, 2015 33.68 34.42 33.54 34.04 639,619 +0.41(+1.21%)
Apr 14, 2015 33.36 33.94 33.24 33.63 509,129 +0.45(+1.36%)
Apr 13, 2015 32.99 33.34 32.27 33.18 930,541 -0.71(-2.09%)
Apr 10, 2015 33.34 34.06 33.34 33.89 517,602 +0.35(+1.04%)
Apr 09, 2015 32.73 33.84 32.68 33.54 642,312 +0.45(+1.36%)
Apr 08, 2015 32.51 33.29 32.39 33.09 1,173,417 +0.87(+2.69%)
Apr 07, 2015 31.99 32.46 31.99 32.22 652,931 +0.29(+0.91%)
Apr 06, 2015 30.20 32.00 30.20 31.93 1,317,249 +1.73(+5.74%)
Apr 02, 2015 29.31 30.19 30.19 30.19 990,028 +0.44(+1.49%)
Apr 01, 2015 31.46 31.91 29.71 29.75 1,896,058 -2.66(-8.20%)
Mar 31, 2015 31.79 32.52 31.79 32.41 767,964 +0.23(+0.73%)
Mar 30, 2015 31.79 32.66 31.79 32.18 727,184 +0.47(+1.47%)
Mar 27, 2015 31.48 31.84 31.31 31.71 530,680 +0.12(+0.37%)
Mar 26, 2015 31.86 32.09 31.45 31.59 433,100 -0.07(-0.24%)
Mar 25, 2015 31.33 32.05 31.31 31.67 764,075 +0.56(+1.80%)
Mar 24, 2015 31.65 31.70 30.97 31.11 655,870 -0.40(-1.27%)
Mar 23, 2015 31.12 31.84 30.93 31.51 1,032,364 +0.62(+2.00%)
Mar 20, 2015 31.29 31.39 30.84 30.89 821,598 -0.19(-0.62%)
Mar 19, 2015 31.34 31.44 30.55 31.09 436,887 -0.59(-1.87%)
Mar 18, 2015 31.35 31.91 31.35 31.68 1,235,055 +0.12(+0.37%)
Mar 17, 2015 31.73 32.04 31.48 31.56 649,897 -0.09(-0.29%)
Mar 16, 2015 31.84 32.05 31.41 31.65 363,584 -0.08(-0.26%)
Mar 13, 2015 32.06 32.32 31.39 31.74 383,018 -0.48(-1.48%)
Mar 12, 2015 32.19 32.62 31.96 32.21 333,400 +0.34(+1.07%)
Mar 11, 2015 31.63 32.01 31.41 31.87 399,480 +0.13(+0.42%)
Mar 10, 2015 31.66 32.25 31.66 31.74 297,924 -0.53(-1.63%)
Mar 09, 2015 32.58 32.70 32.00 32.26 1,012,250 -0.01(-0.03%)
Mar 06, 2015 32.80 33.01 32.13 32.27 486,703 -0.89(-2.69%)
Mar 05, 2015 34.03 34.36 33.14 33.16 652,413 -0.98(-2.86%)
Mar 04, 2015 34.24 34.53 33.95 34.14 492,228 -0.39(-1.13%)
Mar 03, 2015 34.80 34.90 34.50 34.53 500,791 -0.15(-0.43%)
Mar 02, 2015 35.08 35.20 34.65 34.68 529,830 -0.63(-1.79%)
Feb 27, 2015 35.78 35.90 35.25 35.31 540,865 -0.34(-0.96%)
Feb 26, 2015 35.85 36.12 35.49 35.65 353,669 -0.31(-0.86%)
Feb 25, 2015 36.15 36.25 35.66 35.96 372,512 -0.20(-0.55%)
Feb 24, 2015 35.55 36.38 35.55 36.16 407,383 +0.73(+2.07%)
Feb 23, 2015 35.38 35.72 35.02 35.43 286,450 -0.34(-0.96%)
Feb 20, 2015 35.50 35.81 34.85 35.77 277,988 +0.35(+0.99%)
Feb 19, 2015 35.01 35.95 34.65 35.42 315,524 +0.16(+0.45%)
Feb 18, 2015 35.10 36.05 35.02 35.26 411,559 +0.07(+0.19%)
Feb 17, 2015 34.99 35.27 34.57 35.20 453,103 +0.17(+0.50%)
Feb 13, 2015 34.73 35.02 35.02 35.02 501,072 +0.68(+1.97%)
Feb 12, 2015 34.11 34.65 33.92 34.34 436,836 +0.80(+2.39%)
Feb 11, 2015 33.10 33.66 32.80 33.54 407,045 +0.35(+1.05%)
Feb 10, 2015 33.53 33.53 32.72 33.19 330,134 -0.48(-1.41%)
Feb 09, 2015 33.34 34.36 33.34 33.67 329,084 +0.03(+0.07%)
Feb 06, 2015 33.31 34.24 33.23 33.64 415,643 +0.10(+0.30%)
Feb 05, 2015 32.70 33.58 32.62 33.54 523,288 +0.91(+2.80%)
Feb 04, 2015 32.79 32.99 32.14 32.63 643,898 -0.52(-1.58%)
Feb 03, 2015 32.76 33.38 32.64 33.15 505,342 +0.94(+2.91%)
Feb 02, 2015 31.62 32.32 31.15 32.22 817,535 +0.73(+2.32%)
Jan 30, 2015 30.50 31.65 30.34 31.49 814,520 +0.76(+2.49%)
Jan 29, 2015 30.12 30.86 28.45 30.72 1,396,036 +0.56(+1.87%)
Jan 28, 2015 32.70 32.89 29.30 30.16 1,888,756 -2.68(-8.16%)
Jan 27, 2015 32.86 33.10 32.67 32.84 449,170 -0.37(-1.10%)
Jan 26, 2015 33.21 33.34 32.91 33.20 557,962 +0.07(+0.23%)
Jan 23, 2015 32.98 33.45 32.75 33.13 600,929 -0.25(-0.75%)
Jan 22, 2015 33.23 33.50 32.89 33.38 430,964 +0.31(+0.93%)
Jan 21, 2015 32.88 33.35 32.60 33.07 432,084 +0.22(+0.68%)
Jan 20, 2015 33.10 33.16 32.35 32.85 570,649 -0.21(-0.63%)
Jan 16, 2015 34.04 34.04 32.76 33.05 807,134 -1.15(-3.37%)
Jan 15, 2015 35.18 35.18 34.15 34.21 327,781 -0.60(-1.72%)
Jan 14, 2015 34.69 34.95 34.11 34.81 358,440 -0.70(-1.96%)
Jan 13, 2015 35.76 36.08 35.01 35.50 377,950 +0.07(+0.21%)
Jan 12, 2015 35.69 35.85 34.58 35.43 326,700 -0.35(-0.97%)
Jan 09, 2015 36.71 36.71 35.49 35.78 607,315 -0.87(-2.38%)
Jan 08, 2015 37.10 37.28 36.47 36.65 695,135 -0.21(-0.56%)
Jan 07, 2015 37.09 37.25 36.09 36.86 475,089 -0.02(-0.05%)
Jan 06, 2015 37.70 37.70 36.47 36.87 405,099 -0.74(-1.96%)
Jan 05, 2015 39.02 39.02 37.10 37.61 457,491 -2.15(-5.41%)
Jan 02, 2015 40.91 41.27 39.51 39.76 317,834 -1.11(-2.72%)
Dec 31, 2014 40.84 40.87 40.87 40.87 335,220 -0.02(-0.04%)
Dec 30, 2014 40.43 41.21 40.43 40.89 236,425 +0.26(+0.63%)
Dec 29, 2014 40.03 41.28 40.01 40.63 274,160 +0.63(+1.58%)
Dec 26, 2014 40.16 40.58 39.92 40.00 138,497 +0.14(+0.35%)
Dec 24, 2014 39.93 39.86 39.86 39.86 111,941 -0.06(-0.15%)
Dec 23, 2014 39.04 40.03 38.72 39.92 464,418 +0.90(+2.30%)
Dec 22, 2014 39.82 40.06 38.83 39.02 416,376 -0.78(-1.96%)
Dec 19, 2014 39.20 39.92 39.06 39.80 829,157 +0.49(+1.25%)
Dec 18, 2014 40.43 40.55 38.96 39.31 380,463 -0.37(-0.92%)
Dec 17, 2014 38.57 39.79 38.07 39.68 290,818 +1.21(+3.15%)
Dec 16, 2014 38.47 39.29 37.99 38.47 323,173 +0.19(+0.50%)
Dec 15, 2014 38.88 39.27 38.08 38.27 336,513 -0.63(-1.62%)
Dec 12, 2014 39.41 39.62 38.48 38.91 396,402 -1.11(-2.78%)
Dec 11, 2014 40.45 40.76 39.85 40.02 265,890 -0.65(-1.59%)
Dec 10, 2014 41.78 41.78 40.58 40.67 257,688 -1.46(-3.47%)
Dec 09, 2014 40.54 42.18 40.54 42.13 429,626 +0.74(+1.78%)
Dec 08, 2014 42.35 42.60 41.32 41.39 519,042 -1.15(-2.69%)
Dec 05, 2014 42.50 43.16 42.29 42.53 260,281 +0.07(+0.16%)
Dec 04, 2014 42.12 42.52 41.67 42.47 336,511 +0.00(+0.00%)
Dec 03, 2014 41.15 42.63 40.66 42.47 274,999 +1.65(+4.05%)
Dec 02, 2014 40.98 41.67 40.43 40.81 299,610 +0.01(+0.02%)
Dec 01, 2014 41.72 41.72 40.53 40.81 317,908 -1.04(-2.48%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
Nov 03, 2014 41.39 41.93 41.37 41.80 975,630 +0.27(+0.64%)
Oct 31, 2014 40.02 41.59 39.54 41.54 591,420 +1.70(+4.27%)
Oct 30, 2014 39.62 40.20 39.20 39.84 515,777 +0.08(+0.21%)
Oct 29, 2014 41.23 41.23 39.30 39.75 865,276 -1.16(-2.84%)
Oct 28, 2014 40.46 41.05 39.91 40.91 789,567 +0.76(+1.88%)
Oct 27, 2014 39.89 40.65 40.24 40.16 1,169,677 -0.08(-0.21%)
Oct 24, 2014 41.89 42.12 39.61 40.24 1,142,774 -1.09(-2.63%)
Oct 23, 2014 38.04 41.68 37.66 41.33 1,586,608 +5.00(+13.77%)
Oct 22, 2014 37.16 37.40 36.12 36.33 540,505 -0.97(-2.59%)
Oct 21, 2014 36.94 37.47 36.76 37.29 471,738 +0.69(+1.87%)
Oct 20, 2014 36.03 36.31 35.99 36.61 574,808 +0.38(+1.05%)
Oct 17, 2014 36.35 36.48 35.89 36.23 596,062 +0.30(+0.83%)
Oct 16, 2014 34.97 36.14 34.82 35.93 523,678 +0.15(+0.42%)
Oct 15, 2014 34.82 36.09 34.32 35.78 662,885 +0.38(+1.07%)
Oct 14, 2014 35.26 35.81 34.82 35.40 673,958 +0.34(+0.97%)
Oct 13, 2014 35.17 35.91 34.95 35.06 841,288 -0.12(-0.35%)
Oct 10, 2014 35.64 35.79 34.26 35.19 1,188,150 -0.53(-1.48%)
Oct 09, 2014 36.10 36.11 35.38 35.71 1,079,577 -0.54(-1.48%)
Oct 08, 2014 36.30 36.43 35.13 36.25 660,433 -0.01(-0.02%)
Oct 07, 2014 36.06 36.56 36.01 36.26 844,457 -0.10(-0.27%)
Oct 06, 2014 36.44 36.73 35.86 36.36 637,989 +0.14(+0.39%)
Oct 03, 2014 36.68 36.81 36.19 36.22 1,380,149 -0.34(-0.93%)
Oct 02, 2014 36.47 36.81 36.05 36.56 934,624 +0.22(+0.59%)
Oct 01, 2014 37.02 37.26 35.91 36.34 1,128,339 -0.99(-2.66%)
Sep 30, 2014 38.29 38.48 37.19 37.34 875,888 -0.98(-2.57%)
Sep 29, 2014 38.04 38.60 38.04 38.32 563,876 -0.29(-0.75%)
Sep 26, 2014 38.53 38.97 38.44 38.61 632,830 +0.10(+0.26%)
Sep 25, 2014 38.39 38.65 37.76 38.51 791,165 -0.44(-1.13%)
Sep 24, 2014 40.77 40.83 38.92 38.95 1,285,137 -2.02(-4.93%)
Sep 23, 2014 41.34 41.62 40.94 40.97 296,841 -0.37(-0.90%)
Sep 22, 2014 41.73 41.91 41.13 41.34 347,289 -0.72(-1.71%)
Sep 19, 2014 42.71 42.83 41.63 42.06 650,593 -0.45(-1.07%)
Sep 18, 2014 43.20 43.20 42.49 42.51 207,156 -0.65(-1.49%)
Sep 17, 2014 43.39 43.64 42.97 43.16 360,333 +0.14(+0.33%)
Sep 16, 2014 42.06 43.07 41.96 43.02 554,607 +0.69(+1.64%)
Sep 15, 2014 43.00 43.26 42.08 42.32 443,685 -0.64(-1.50%)
Sep 12, 2014 43.88 43.93 42.96 42.97 334,279 -1.15(-2.61%)
Sep 11, 2014 42.86 44.30 42.86 44.12 405,256 +0.79(+1.81%)
Sep 10, 2014 43.85 43.89 43.13 43.33 345,674 -0.52(-1.19%)
Sep 09, 2014 44.02 44.16 43.64 43.85 263,895 -0.27(-0.62%)
Sep 08, 2014 44.96 45.15 43.95 44.12 339,343 -0.99(-2.20%)
Sep 05, 2014 44.98 45.10 44.65 45.12 218,567 +0.08(+0.18%)
Sep 04, 2014 45.03 45.60 45.03 45.03 346,962 -0.01(-0.02%)
Sep 03, 2014 45.42 45.84 44.94 45.04 294,580 +0.06(+0.13%)
Sep 02, 2014 45.23 45.36 44.89 44.98 326,830 -0.27(-0.60%)
Aug 29, 2014 45.01 45.26 45.26 45.26 165,918 +0.26(+0.57%)
Aug 28, 2014 45.23 45.39 44.81 45.00 258,332 -0.37(-0.82%)
Aug 27, 2014 45.59 45.60 45.19 45.37 183,623 -0.20(-0.44%)
Aug 26, 2014 45.11 45.67 45.11 45.57 412,756 +0.62(+1.38%)
Aug 25, 2014 45.13 45.13 44.78 44.95 169,891 +0.07(+0.17%)
Aug 22, 2014 44.70 45.03 44.60 44.88 364,196 +0.04(+0.09%)
Aug 21, 2014 44.99 45.00 44.41 44.84 410,587 -0.10(-0.22%)
Aug 20, 2014 44.78 44.96 44.53 44.93 285,934 +0.07(+0.15%)
Aug 19, 2014 44.86 45.00 44.61 44.87 219,896 +0.13(+0.29%)
Aug 18, 2014 44.29 44.84 44.09 44.74 369,286 +0.67(+1.51%)
Aug 15, 2014 44.65 44.66 43.91 44.07 187,895 -0.49(-1.09%)
Aug 14, 2014 44.40 44.57 44.22 44.55 179,271 +0.19(+0.43%)
Aug 13, 2014 43.94 44.51 43.81 44.37 202,949 +0.63(+1.45%)
Aug 12, 2014 44.12 44.27 43.48 43.73 200,708 -0.46(-1.04%)
Aug 11, 2014 44.46 44.67 44.10 44.19 192,873 -0.06(-0.13%)
Aug 08, 2014 43.62 44.23 43.56 44.25 338,750 +0.73(+1.69%)
Aug 07, 2014 43.99 44.22 43.28 43.52 368,487 -0.38(-0.86%)
Aug 06, 2014 44.04 44.62 43.71 43.90 344,431 -0.31(-0.71%)
Aug 05, 2014 44.44 44.56 43.99 44.21 312,291 -0.57(-1.27%)
Aug 04, 2014 44.51 44.90 44.19 44.78 399,922 +0.31(+0.70%)
Aug 01, 2014 44.51 45.32 44.28 44.46 492,265 -0.16(-0.35%)
Jul 31, 2014 44.88 45.59 44.62 44.62 643,170 -0.81(-1.78%)
Jul 30, 2014 46.80 46.83 44.90 45.43 1,117,423 -1.29(-2.75%)
Jul 29, 2014 48.83 49.45 46.29 46.71 852,496 -2.11(-4.32%)
Jul 28, 2014 49.30 49.30 48.26 48.82 370,257 -0.35(-0.70%)
Jul 25, 2014 48.89 49.25 48.50 49.17 317,531 +0.28(+0.57%)
Jul 24, 2014 48.70 48.93 48.21 48.89 812,669 +0.40(+0.82%)
Jul 23, 2014 49.20 49.20 48.43 48.49 328,876 -0.65(-1.32%)
Jul 22, 2014 49.49 49.71 49.02 49.15 273,935 +0.02(+0.05%)
Jul 21, 2014 49.18 49.45 48.86 49.12 253,265 -0.32(-0.65%)
Jul 18, 2014 49.10 49.56 49.04 49.44 266,130 +0.30(+0.62%)
Jul 17, 2014 49.81 50.08 49.08 49.14 243,585 -0.91(-1.81%)
Jul 16, 2014 50.31 50.54 49.56 50.04 359,123 +0.05(+0.10%)
Jul 15, 2014 50.25 50.60 49.60 49.99 184,094 -0.24(-0.48%)
Jul 14, 2014 50.34 50.47 49.94 50.23 295,471 +0.15(+0.30%)
Jul 11, 2014 50.31 50.31 49.76 50.09 179,737 -0.14(-0.28%)
Jul 10, 2014 50.08 50.70 49.95 50.23 281,630 -0.44(-0.86%)
Jul 09, 2014 51.35 51.44 50.57 50.66 252,294 -0.44(-0.85%)
Jul 08, 2014 51.83 51.83 50.94 51.10 458,976 -0.75(-1.45%)
Jul 07, 2014 52.66 52.66 51.75 51.85 271,326 -1.16(-2.19%)
Jul 03, 2014 52.59 53.01 53.01 53.01 123,517 +0.58(+1.10%)
Jul 02, 2014 52.71 52.91 52.29 52.43 264,060 -0.21(-0.41%)
Jul 01, 2014 52.50 53.32 52.50 52.65 393,703 +0.52(+1.00%)
Jun 30, 2014 51.06 52.21 50.89 52.13 470,802 +1.07(+2.10%)
Jun 27, 2014 51.66 51.91 50.94 51.06 604,462 -0.53(-1.02%)
Jun 26, 2014 51.99 52.29 51.37 51.59 382,851 -0.57(-1.09%)
Jun 25, 2014 51.51 52.26 51.31 52.15 274,977 +0.60(+1.17%)
Jun 24, 2014 52.14 52.74 51.51 51.55 204,739 -0.79(-1.51%)
Jun 23, 2014 52.46 52.72 52.20 52.34 178,701 +0.01(+0.02%)
Jun 20, 2014 52.29 52.79 52.04 52.34 304,329 -0.02(-0.03%)
Jun 19, 2014 52.38 52.60 52.17 52.35 185,026 +0.16(+0.32%)
Jun 18, 2014 51.34 52.33 51.20 52.19 235,105 +0.73(+1.43%)
Jun 17, 2014 50.77 51.87 50.75 51.45 349,465 +0.45(+0.89%)
Jun 16, 2014 51.02 51.23 50.66 51.00 205,471 +0.04(+0.08%)
Jun 13, 2014 50.66 51.04 50.34 50.96 136,515 +0.34(+0.67%)
Jun 12, 2014 50.99 51.25 50.37 50.62 250,253 -0.68(-1.33%)
Jun 11, 2014 51.26 51.34 50.84 51.30 249,155 -0.04(-0.08%)
Jun 10, 2014 51.34 51.51 51.10 51.35 299,535 +0.02(+0.05%)
Jun 06, 2014 51.41 51.46 51.26 51.32 575,184 +0.13(+0.26%)
Jun 05, 2014 51.30 51.53 50.84 51.19 454,475 +0.13(+0.26%)
Jun 04, 2014 50.79 51.22 50.54 51.06 386,022 +0.16(+0.32%)
Jun 03, 2014 51.24 51.26 50.88 50.89 475,566 -0.54(-1.04%)
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.