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 (%)
Jul 31, 2015 38.14 38.44 37.47 37.54 599,525 -0.61(-1.60%)
Jul 30, 2015 38.00 38.79 37.53 38.15 870,787 +0.35(+0.93%)
Jul 29, 2015 36.64 37.98 36.61 37.80 445,847 +1.02(+2.77%)
Jul 28, 2015 35.88 36.93 35.44 36.78 464,442 +1.33(+3.75%)
Jul 27, 2015 35.05 35.66 34.49 35.45 433,673 +0.21(+0.60%)
Jul 24, 2015 36.81 36.99 35.20 35.24 551,661 -1.74(-4.71%)
Jul 23, 2015 36.91 37.44 36.72 36.98 268,242 +0.29(+0.79%)
Jul 22, 2015 36.87 37.45 36.47 36.69 327,544 -0.52(-1.40%)
Jul 21, 2015 37.28 38.16 37.13 37.21 580,299 -0.18(-0.48%)
Jul 20, 2015 37.70 37.90 37.08 37.39 287,026 -0.39(-1.03%)
Jul 17, 2015 38.17 38.17 37.36 37.78 352,807 -0.46(-1.20%)
Jul 16, 2015 38.58 39.04 38.18 38.24 389,124 -0.03(-0.08%)
Jul 15, 2015 40.10 40.10 37.96 38.27 610,700 -2.29(-5.65%)
Jul 14, 2015 40.07 41.25 39.63 40.56 531,475 +0.45(+1.12%)
Jul 13, 2015 39.11 40.22 38.84 40.11 346,539 +1.24(+3.19%)
Jul 10, 2015 38.92 39.17 38.43 38.87 245,144 +0.40(+1.04%)
Jul 09, 2015 38.75 38.95 38.29 38.47 295,992 +0.32(+0.84%)
Jul 08, 2015 38.55 39.18 38.15 38.15 367,735 -1.06(-2.70%)
Jul 07, 2015 38.86 39.42 37.72 39.21 298,562 +0.10(+0.26%)
Jul 06, 2015 39.04 39.78 38.75 39.11 616,492 -0.46(-1.16%)
Jul 02, 2015 39.19 39.57 39.57 39.57 415,800 +0.45(+1.15%)
Jul 01, 2015 38.83 39.49 38.42 39.12 556,279 +0.44(+1.14%)
Jun 30, 2015 40.08 40.18 38.41 38.68 536,920 -1.15(-2.89%)
Jun 29, 2015 41.41 41.62 39.79 39.83 428,274 -2.00(-4.78%)
Jun 26, 2015 41.90 42.03 41.07 41.83 3,565,048 -0.16(-0.38%)
Jun 25, 2015 42.85 42.91 41.78 41.99 341,195 -0.90(-2.10%)
Jun 24, 2015 42.69 43.06 42.44 42.89 419,168 +0.20(+0.47%)
Jun 23, 2015 42.26 42.76 42.04 42.69 316,674 +0.44(+1.04%)
Jun 22, 2015 42.36 42.55 42.01 42.25 279,618 +0.10(+0.24%)
Jun 19, 2015 42.70 42.70 41.82 42.15 759,268 -0.43(-1.01%)
Jun 18, 2015 42.57 42.87 42.04 42.58 235,212 +0.12(+0.28%)
Jun 17, 2015 42.66 42.86 41.62 42.46 600,729 -0.04(-0.09%)
Jun 16, 2015 41.91 42.61 41.87 42.50 279,484 +0.56(+1.34%)
Jun 15, 2015 42.12 42.12 41.13 41.94 286,816 -0.36(-0.85%)
Jun 12, 2015 42.13 42.35 41.80 42.30 238,000 +0.13(+0.31%)
Jun 11, 2015 41.65 42.18 41.49 42.17 192,286 +0.41(+0.98%)
Jun 10, 2015 41.39 42.16 41.39 41.76 180,416 +0.88(+2.15%)
Jun 09, 2015 41.25 41.89 40.83 40.88 225,622 -0.08(-0.20%)
Jun 08, 2015 41.44 41.76 40.81 40.96 205,161 -0.51(-1.23%)
Jun 05, 2015 41.30 41.50 40.74 41.47 257,106 +0.10(+0.24%)
Jun 04, 2015 41.52 41.79 40.90 41.37 171,483 -0.41(-0.98%)
Jun 03, 2015 41.34 42.40 41.31 41.78 178,342 +0.52(+1.26%)
Jun 02, 2015 40.51 41.55 40.51 41.26 239,034 +0.87(+2.15%)
Jun 01, 2015 40.92 41.11 39.82 40.39 311,351 -0.45(-1.10%)
May 29, 2015 41.06 41.11 40.41 40.84 429,013 -0.38(-0.92%)
May 28, 2015 41.54 41.54 40.67 41.22 269,268 -0.55(-1.32%)
May 27, 2015 41.52 41.82 41.13 41.77 228,782 +0.24(+0.58%)
May 26, 2015 42.62 42.69 41.33 41.53 238,151 -1.23(-2.88%)
May 22, 2015 42.63 42.76 42.76 42.76 227,700 +0.07(+0.16%)
May 21, 2015 43.25 43.44 42.42 42.69 249,528 -0.47(-1.09%)
May 20, 2015 43.60 43.72 42.77 43.16 276,623 -0.25(-0.58%)
May 19, 2015 43.83 44.14 42.53 43.41 308,876 -0.52(-1.18%)
May 18, 2015 43.95 44.15 43.60 43.93 271,443 -0.20(-0.45%)
May 15, 2015 44.39 44.72 43.99 44.13 259,013 -0.38(-0.85%)
May 14, 2015 44.41 44.81 44.14 44.51 260,729 +0.48(+1.09%)
May 13, 2015 44.08 44.40 43.58 44.03 268,897 +0.07(+0.16%)
May 12, 2015 44.60 44.60 43.87 43.96 202,974 -0.62(-1.39%)
May 11, 2015 44.05 44.84 44.05 44.58 287,666 +0.79(+1.80%)
May 08, 2015 44.32 44.88 43.61 43.79 326,579 +0.03(+0.07%)
May 07, 2015 44.00 44.09 43.35 43.76 258,361 -0.38(-0.86%)
May 06, 2015 44.61 44.89 43.87 44.14 329,334 -0.26(-0.59%)
May 05, 2015 44.76 45.42 44.33 44.40 350,859 -0.21(-0.47%)
May 04, 2015 44.55 45.40 44.38 44.61 370,369 +0.28(+0.63%)
May 01, 2015 44.01 44.41 43.39 44.33 529,089 +1.08(+2.50%)
Apr 30, 2015 41.33 44.20 41.10 43.25 683,121 +0.61(+1.43%)
Apr 29, 2015 42.00 42.83 41.74 42.64 396,684 +0.38(+0.90%)
Apr 28, 2015 41.59 42.80 41.12 42.26 439,409 +0.30(+0.71%)
Apr 27, 2015 42.03 42.88 41.80 41.96 602,543 +0.13(+0.31%)
Apr 24, 2015 42.03 42.42 41.73 41.83 317,732 +0.05(+0.12%)
Apr 23, 2015 41.24 42.27 41.24 41.78 543,899 +0.71(+1.73%)
Apr 22, 2015 40.65 41.22 40.42 41.07 648,388 +0.41(+1.01%)
Apr 21, 2015 40.64 41.09 40.29 40.66 384,279 -0.06(-0.15%)
Apr 20, 2015 40.22 41.08 40.20 40.72 323,477 +0.61(+1.52%)
Apr 17, 2015 40.40 40.40 39.62 40.11 410,790 +0.09(+0.22%)
Apr 16, 2015 40.96 41.00 39.96 40.02 391,145 -0.81(-1.98%)
Apr 15, 2015 40.40 41.28 40.23 40.83 533,195 +0.49(+1.21%)
Apr 14, 2015 40.02 40.72 39.87 40.34 424,417 +0.54(+1.36%)
Apr 13, 2015 39.58 40.00 38.71 39.80 775,711 -0.85(-2.09%)
Apr 10, 2015 40.00 40.86 40.00 40.65 431,480 +0.42(+1.04%)
Apr 09, 2015 39.26 40.60 39.21 40.23 535,440 +0.54(+1.36%)
Apr 08, 2015 39.00 39.93 38.85 39.69 978,176 +1.04(+2.69%)
Apr 07, 2015 38.38 38.94 38.38 38.65 544,292 +0.35(+0.91%)
Apr 06, 2015 36.23 38.39 36.23 38.30 1,098,076 +2.08(+5.74%)
Apr 02, 2015 35.16 36.22 36.22 36.22 825,300 +0.53(+1.49%)
Apr 01, 2015 37.74 38.28 35.64 35.69 1,580,578 -3.19(-8.20%)
Mar 31, 2015 38.13 39.01 38.13 38.88 640,185 +0.28(+0.73%)
Mar 30, 2015 38.14 39.18 38.14 38.60 606,190 +0.56(+1.47%)
Mar 27, 2015 37.76 38.20 37.56 38.04 442,382 +0.14(+0.37%)
Mar 26, 2015 38.22 38.50 37.73 37.90 361,038 -0.09(-0.24%)
Mar 25, 2015 37.58 38.45 37.56 37.99 636,943 +0.67(+1.80%)
Mar 24, 2015 37.97 38.03 37.15 37.32 546,742 -0.48(-1.27%)
Mar 23, 2015 37.33 38.19 37.10 37.80 860,592 +0.74(+2.00%)
Mar 20, 2015 37.54 37.65 37.00 37.06 684,895 -0.23(-0.62%)
Mar 19, 2015 37.60 37.71 36.65 37.29 364,195 -0.71(-1.87%)
Mar 18, 2015 37.61 38.28 37.61 38.00 1,029,558 +0.14(+0.37%)
Mar 17, 2015 38.06 38.43 37.76 37.86 541,763 -0.11(-0.29%)
Mar 16, 2015 38.19 38.45 37.68 37.97 303,089 -0.10(-0.26%)
Mar 13, 2015 38.46 38.77 37.65 38.07 319,289 -0.57(-1.48%)
Mar 12, 2015 38.62 39.13 38.34 38.64 277,927 +0.41(+1.07%)
Mar 11, 2015 37.94 38.40 37.68 38.23 333,012 +0.16(+0.42%)
Mar 10, 2015 37.98 38.69 37.98 38.07 248,354 -0.63(-1.63%)
Mar 09, 2015 39.08 39.23 38.39 38.70 843,825 -0.01(-0.03%)
Mar 06, 2015 39.35 39.60 38.54 38.71 405,722 -1.07(-2.69%)
Mar 05, 2015 40.82 41.22 39.76 39.78 543,860 -1.17(-2.86%)
Mar 04, 2015 41.07 41.42 40.73 40.95 410,328 -0.47(-1.13%)
Mar 03, 2015 41.74 41.87 41.39 41.42 417,466 -0.18(-0.43%)
Mar 02, 2015 42.08 42.22 41.57 41.60 441,673 -0.76(-1.79%)
Feb 27, 2015 42.92 43.07 42.28 42.36 450,872 -0.41(-0.96%)
Feb 26, 2015 43.00 43.33 42.58 42.77 294,823 -0.37(-0.86%)
Feb 25, 2015 43.37 43.49 42.78 43.14 310,531 -0.24(-0.55%)
Feb 24, 2015 42.64 43.64 42.64 43.38 339,600 +0.88(+2.07%)
Feb 23, 2015 42.44 42.85 42.01 42.50 238,789 -0.41(-0.96%)
Feb 20, 2015 42.58 42.96 41.81 42.91 231,735 +0.42(+0.99%)
Feb 19, 2015 42.00 43.12 41.57 42.49 263,025 +0.19(+0.45%)
Feb 18, 2015 42.11 43.25 42.01 42.30 343,081 +0.08(+0.19%)
Feb 17, 2015 41.97 42.31 41.47 42.22 377,713 +0.21(+0.50%)
Feb 13, 2015 41.66 42.01 42.01 42.01 417,700 +0.81(+1.97%)
Feb 12, 2015 40.92 41.57 40.69 41.20 364,152 +0.96(+2.39%)
Feb 11, 2015 39.71 40.38 39.35 40.24 339,318 +0.42(+1.05%)
Feb 10, 2015 40.22 40.22 39.25 39.82 275,204 -0.57(-1.41%)
Feb 09, 2015 40.00 41.22 40.00 40.39 274,329 +0.03(+0.07%)
Feb 06, 2015 39.96 41.07 39.87 40.36 346,486 -0.06(-0.15%)
Feb 05, 2015 39.40 40.46 39.31 40.42 434,277 +1.10(+2.80%)
Feb 04, 2015 39.51 39.75 38.73 39.32 534,372 -0.63(-1.58%)
Feb 03, 2015 39.47 40.22 39.33 39.95 419,384 +1.13(+2.91%)
Feb 02, 2015 38.10 38.95 37.54 38.82 678,473 +0.88(+2.32%)
Jan 30, 2015 36.75 38.14 36.56 37.94 675,971 +0.92(+2.49%)
Jan 29, 2015 36.29 37.18 34.28 37.02 1,158,571 +0.68(+1.87%)
Jan 28, 2015 39.40 39.63 35.30 36.34 1,567,480 -3.23(-8.16%)
Jan 27, 2015 39.60 39.88 39.37 39.57 372,767 -0.44(-1.10%)
Jan 26, 2015 40.02 40.17 39.65 40.01 463,053 +0.09(+0.23%)
Jan 23, 2015 39.74 40.31 39.46 39.92 498,712 -0.30(-0.75%)
Jan 22, 2015 40.04 40.37 39.63 40.22 357,658 +0.37(+0.93%)
Jan 21, 2015 39.62 40.18 39.28 39.85 358,587 +0.27(+0.68%)
Jan 20, 2015 39.89 39.96 38.98 39.58 473,582 -0.25(-0.63%)
Jan 16, 2015 41.02 41.02 39.47 39.83 669,841 -1.39(-3.37%)
Jan 15, 2015 42.39 42.39 41.15 41.22 272,026 -0.72(-1.72%)
Jan 14, 2015 41.80 42.11 41.10 41.94 297,470 -0.84(-1.96%)
Jan 13, 2015 43.09 43.47 42.19 42.78 313,661 +0.09(+0.21%)
Jan 12, 2015 43.01 43.20 41.67 42.69 271,129 -0.42(-0.97%)
Jan 09, 2015 44.23 44.23 42.77 43.11 504,011 -1.05(-2.38%)
Jan 08, 2015 44.70 44.92 43.95 44.16 576,893 -0.25(-0.56%)
Jan 07, 2015 44.69 44.88 43.49 44.41 394,277 -0.02(-0.05%)
Jan 06, 2015 45.43 45.43 43.95 44.43 336,192 -0.89(-1.96%)
Jan 05, 2015 47.02 47.02 44.71 45.32 379,672 -2.59(-5.41%)
Jan 02, 2015 49.30 49.73 47.61 47.91 263,771 -1.34(-2.72%)
Dec 31, 2014 49.21 49.25 49.25 49.25 278,200 -0.02(-0.04%)
Dec 30, 2014 48.72 49.66 48.72 49.27 196,210 +0.31(+0.63%)
Dec 29, 2014 48.23 49.74 48.21 48.96 227,526 +0.76(+1.58%)
Dec 26, 2014 48.39 48.90 48.10 48.20 114,939 +0.17(+0.35%)
Dec 24, 2014 48.11 48.03 48.03 48.03 92,900 -0.07(-0.15%)
Dec 23, 2014 47.04 48.24 46.66 48.10 385,421 +1.08(+2.30%)
Dec 22, 2014 47.98 48.27 46.79 47.02 345,551 -0.94(-1.96%)
Dec 19, 2014 47.24 48.10 47.06 47.96 688,118 +0.59(+1.25%)
Dec 18, 2014 48.72 48.86 46.95 47.37 315,747 -0.44(-0.92%)
Dec 17, 2014 46.47 47.94 45.87 47.81 241,350 +1.46(+3.15%)
Dec 16, 2014 46.35 47.34 45.78 46.35 268,202 +0.23(+0.50%)
Dec 15, 2014 46.85 47.31 45.89 46.12 279,273 -0.76(-1.62%)
Dec 12, 2014 47.49 47.74 46.37 46.88 328,975 -1.34(-2.78%)
Dec 11, 2014 48.74 49.12 48.02 48.22 220,663 -0.78(-1.59%)
Dec 10, 2014 50.34 50.34 48.90 49.00 213,856 -1.76(-3.47%)
Dec 09, 2014 48.85 50.82 48.85 50.76 356,547 +0.89(+1.78%)
Dec 08, 2014 51.03 51.33 49.79 49.87 430,754 -1.38(-2.69%)
Dec 05, 2014 51.21 52.01 50.96 51.25 216,008 +0.08(+0.16%)
Dec 04, 2014 50.75 51.24 50.21 51.17 279,271 +0.00(+0.00%)
Dec 03, 2014 49.59 51.37 48.99 51.17 228,222 +1.99(+4.05%)
Dec 02, 2014 49.38 50.21 48.72 49.18 248,647 +0.01(+0.02%)
Dec 01, 2014 50.27 50.27 48.84 49.17 263,832 -1.25(-2.48%)
Nov 28, 2014 52.18 52.18 50.22 50.42 181,119 -1.73(-3.32%)
Nov 26, 2014 52.50 52.15 52.15 52.15 203,300 -0.26(-0.50%)
Nov 25, 2014 52.05 52.63 51.83 52.41 302,371 +0.39(+0.75%)
Nov 24, 2014 52.05 52.11 51.45 52.02 264,189 +0.20(+0.39%)
Nov 21, 2014 52.18 52.25 51.37 51.82 257,671 +0.41(+0.80%)
Nov 20, 2014 50.04 51.46 49.87 51.41 212,738 +0.98(+1.94%)
Nov 19, 2014 50.61 50.77 49.67 50.43 440,854 -0.59(-1.16%)
Nov 18, 2014 50.61 51.09 50.02 51.02 320,731 +0.30(+0.59%)
Nov 17, 2014 51.58 51.58 50.44 50.72 432,004 -0.92(-1.78%)
Nov 14, 2014 51.48 51.75 50.95 51.64 233,161 -0.14(-0.27%)
Nov 13, 2014 51.71 52.38 51.65 51.78 588,139 -0.21(-0.40%)
Nov 12, 2014 51.12 52.08 50.97 51.99 335,586 +0.51(+0.99%)
Nov 11, 2014 51.18 51.63 50.90 51.48 462,599 +0.00(+0.00%)
Nov 10, 2014 52.72 53.12 51.03 51.48 385,803 -1.39(-2.63%)
Nov 07, 2014 50.94 52.91 50.94 52.87 536,765 +2.35(+4.65%)
Nov 06, 2014 50.37 50.74 50.13 50.52 421,316 +0.14(+0.28%)
Nov 05, 2014 49.91 50.54 49.31 50.38 413,186 +0.65(+1.31%)
Nov 04, 2014 50.00 50.02 49.33 49.73 506,026 -0.64(-1.27%)
Nov 03, 2014 49.87 50.52 49.85 50.37 809,676 +0.32(+0.64%)
Oct 31, 2014 48.22 50.11 47.64 50.05 490,820 +2.05(+4.27%)
Oct 30, 2014 47.74 48.44 47.23 48.00 428,044 +0.10(+0.21%)
Oct 29, 2014 49.68 49.68 47.35 47.90 718,093 -1.40(-2.84%)
Oct 28, 2014 48.75 49.46 48.09 49.30 655,262 +0.91(+1.88%)
Oct 27, 2014 48.07 48.99 48.49 48.39 970,716 -0.10(-0.21%)
Oct 24, 2014 50.48 50.75 47.73 48.49 948,389 -1.49(-2.98%)
Oct 23, 2014 46.00 50.41 45.54 49.98 1,311,985 +6.05(+13.77%)
Oct 22, 2014 44.94 45.23 43.68 43.93 446,950 -1.17(-2.59%)
Oct 21, 2014 44.67 45.31 44.46 45.10 390,086 +0.83(+1.87%)
Oct 20, 2014 43.57 43.91 43.52 44.27 475,316 +0.46(+1.05%)
Oct 17, 2014 43.96 44.12 43.40 43.81 492,891 +0.36(+0.83%)
Oct 16, 2014 42.29 43.71 42.11 43.45 433,036 +0.18(+0.42%)
Oct 15, 2014 42.11 43.64 41.50 43.27 548,148 +0.46(+1.07%)
Oct 14, 2014 42.64 43.30 42.11 42.81 557,304 +0.41(+0.97%)
Oct 13, 2014 42.53 43.42 42.26 42.40 695,671 -0.15(-0.35%)
Oct 10, 2014 43.10 43.28 41.43 42.55 982,495 -0.64(-1.48%)
Oct 09, 2014 43.66 43.67 42.79 43.19 892,715 -0.65(-1.48%)
Oct 08, 2014 43.90 44.05 42.48 43.84 546,120 -0.01(-0.02%)
Oct 07, 2014 43.61 44.21 43.54 43.85 698,292 -0.12(-0.27%)
Oct 06, 2014 44.07 44.42 43.37 43.97 527,561 +0.17(+0.39%)
Oct 03, 2014 44.36 44.51 43.77 43.80 1,141,262 -0.41(-0.93%)
Oct 02, 2014 44.10 44.51 43.59 44.21 772,852 +0.26(+0.59%)
Oct 01, 2014 44.77 45.06 43.43 43.95 933,037 -1.20(-2.66%)
Sep 30, 2014 46.30 46.54 44.98 45.15 724,282 -1.19(-2.57%)
Sep 29, 2014 46.00 46.68 46.00 46.34 466,276 -0.35(-0.75%)
Sep 26, 2014 46.59 47.13 46.49 46.69 523,295 +0.12(+0.26%)
Sep 25, 2014 46.42 46.74 45.66 46.57 654,224 -0.53(-1.13%)
Sep 24, 2014 49.31 49.38 47.07 47.10 1,062,695 -2.44(-4.93%)
Sep 23, 2014 49.99 50.33 49.51 49.54 245,462 -0.45(-0.90%)
Sep 22, 2014 50.47 50.68 49.74 49.99 287,178 -0.87(-1.71%)
Sep 19, 2014 51.65 51.79 50.35 50.86 537,983 -0.55(-1.07%)
Sep 18, 2014 52.24 52.24 51.39 51.41 171,300 -0.78(-1.49%)
Sep 17, 2014 52.47 52.77 51.96 52.19 297,964 +0.17(+0.33%)
Sep 16, 2014 50.87 52.08 50.74 52.02 458,611 +0.84(+1.64%)
Sep 15, 2014 52.00 52.31 50.89 51.18 366,889 -0.78(-1.50%)
Sep 12, 2014 53.07 53.12 51.95 51.96 276,420 -1.39(-2.61%)
Sep 11, 2014 51.83 53.57 51.83 53.35 335,111 +0.95(+1.81%)
Sep 10, 2014 53.03 53.08 52.16 52.40 285,842 -0.63(-1.19%)
Sep 09, 2014 53.24 53.40 52.78 53.03 218,218 -0.33(-0.62%)
Sep 08, 2014 54.37 54.60 53.15 53.36 280,607 -1.20(-2.20%)
Sep 05, 2014 54.39 54.54 54.00 54.56 180,736 +0.10(+0.18%)
Sep 04, 2014 54.46 55.15 54.46 54.46 286,907 -0.01(-0.02%)
Sep 03, 2014 54.93 55.44 54.35 54.47 243,592 +0.07(+0.13%)
Sep 02, 2014 54.70 54.86 54.29 54.40 270,260 -0.33(-0.60%)
Aug 29, 2014 54.43 54.73 54.73 54.73 137,200 +0.31(+0.57%)
Aug 28, 2014 54.70 54.89 54.19 54.42 213,618 -0.45(-0.82%)
Aug 27, 2014 55.13 55.14 54.65 54.87 151,840 -0.24(-0.44%)
Aug 26, 2014 54.55 55.23 54.55 55.11 341,313 +0.75(+1.38%)
Aug 25, 2014 54.58 54.58 54.15 54.36 140,485 +0.09(+0.17%)
Aug 22, 2014 54.06 54.46 53.94 54.27 301,158 -0.13(-0.24%)
Aug 21, 2014 54.59 54.60 53.88 54.40 338,396 -0.12(-0.22%)
Aug 20, 2014 54.33 54.55 54.03 54.52 235,660 +0.08(+0.15%)
Aug 19, 2014 54.43 54.60 54.13 54.44 181,233 +0.16(+0.29%)
Aug 18, 2014 53.74 54.41 53.50 54.28 304,357 +0.81(+1.51%)
Aug 15, 2014 54.18 54.19 53.28 53.47 154,859 -0.59(-1.09%)
Aug 14, 2014 53.87 54.08 53.65 54.06 147,751 +0.23(+0.43%)
Aug 13, 2014 53.31 54.00 53.16 53.83 167,266 +0.77(+1.45%)
Aug 12, 2014 53.53 53.72 52.76 53.06 165,419 -0.56(-1.04%)
Aug 11, 2014 53.94 54.20 53.51 53.62 158,962 -0.07(-0.13%)
Aug 08, 2014 52.93 53.67 52.85 53.69 279,190 +0.89(+1.69%)
Aug 07, 2014 53.38 53.65 52.51 52.80 303,698 -0.46(-0.86%)
Aug 06, 2014 53.43 54.14 53.04 53.26 283,872 -0.38(-0.71%)
Aug 05, 2014 53.92 54.07 53.38 53.64 257,383 -0.69(-1.27%)
Aug 04, 2014 54.00 54.48 53.62 54.33 329,606 +0.38(+0.70%)
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.