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 (%)
Feb 29, 2016 29.03 29.95 28.85 29.72 1,000,392 +1.00(+3.48%)
Feb 26, 2016 29.17 29.73 28.48 28.72 447,535 -0.11(-0.38%)
Feb 25, 2016 28.42 28.89 27.82 28.83 528,756 +0.35(+1.23%)
Feb 24, 2016 27.32 28.57 27.08 28.48 703,599 +0.62(+2.23%)
Feb 23, 2016 28.50 28.78 27.73 27.86 739,230 -1.02(-3.53%)
Feb 22, 2016 28.81 29.39 28.38 28.88 699,419 +0.69(+2.45%)
Feb 19, 2016 28.22 28.65 27.40 28.19 677,721 -0.33(-1.16%)
Feb 18, 2016 30.57 30.81 28.34 28.52 770,555 -2.00(-6.55%)
Feb 17, 2016 30.32 32.06 30.30 30.52 903,737 +0.54(+1.80%)
Feb 16, 2016 28.95 30.33 28.57 29.98 1,060,589 +1.39(+4.86%)
Feb 12, 2016 26.41 28.59 28.59 28.59 1,135,300 +2.69(+10.39%)
Feb 11, 2016 25.79 26.29 25.34 25.90 790,785 -0.16(-0.61%)
Feb 10, 2016 26.98 27.23 26.03 26.06 656,117 -0.83(-3.09%)
Feb 09, 2016 26.30 27.06 26.29 26.89 982,880 +0.02(+0.07%)
Feb 08, 2016 27.87 28.12 26.37 26.87 790,405 -1.34(-4.75%)
Feb 05, 2016 29.50 29.80 28.03 28.21 984,631 -1.52(-5.11%)
Feb 04, 2016 27.29 31.66 27.29 29.73 1,745,445 +3.01(+11.26%)
Feb 03, 2016 26.43 27.03 25.58 26.72 985,583 +0.71(+2.73%)
Feb 02, 2016 26.11 26.29 25.65 26.01 548,772 -0.70(-2.62%)
Feb 01, 2016 27.39 27.39 26.40 26.71 587,776 -1.05(-3.78%)
Jan 29, 2016 25.85 27.82 25.85 27.76 847,858 +1.98(+7.68%)
Jan 28, 2016 26.08 26.23 25.22 25.78 581,743 +0.26(+1.02%)
Jan 27, 2016 25.97 26.60 25.10 25.52 795,222 -0.78(-2.97%)
Jan 26, 2016 25.36 26.40 24.91 26.30 451,378 +1.14(+4.53%)
Jan 25, 2016 25.35 25.81 25.07 25.16 555,242 -0.49(-1.91%)
Jan 22, 2016 25.97 26.57 25.27 25.65 694,339 +0.31(+1.22%)
Jan 21, 2016 25.26 25.84 24.96 25.34 668,874 +0.18(+0.72%)
Jan 20, 2016 24.69 25.47 23.99 25.16 726,492 +0.00(+0.00%)
Jan 19, 2016 25.74 25.90 24.70 25.16 614,101 -0.09(-0.36%)
Jan 15, 2016 25.09 25.25 25.25 25.25 1,197,900 -0.73(-2.81%)
Jan 14, 2016 25.51 26.23 25.24 25.98 461,316 +0.81(+3.22%)
Jan 13, 2016 25.60 26.18 24.75 25.17 1,252,307 -0.43(-1.68%)
Jan 12, 2016 26.00 26.03 24.95 25.60 608,824 -0.07(-0.27%)
Jan 11, 2016 27.62 27.67 25.57 25.67 1,047,346 -1.60(-5.87%)
Jan 08, 2016 28.05 28.36 27.21 27.27 598,301 -0.57(-2.05%)
Jan 07, 2016 28.35 28.74 27.30 27.84 1,231,500 -1.32(-4.53%)
Jan 06, 2016 29.04 29.39 28.75 29.16 577,779 -0.20(-0.68%)
Jan 05, 2016 29.33 29.65 28.69 29.36 827,178 +0.03(+0.10%)
Jan 04, 2016 29.82 30.12 29.26 29.33 701,312 -0.94(-3.11%)
Dec 31, 2015 30.76 30.27 30.27 30.27 377,500 -0.55(-1.78%)
Dec 30, 2015 30.48 31.17 30.36 30.82 370,841 -0.11(-0.36%)
Dec 29, 2015 31.23 31.41 30.52 30.93 389,192 +0.04(+0.13%)
Dec 28, 2015 30.61 31.07 29.88 30.89 518,085 -0.11(-0.35%)
Dec 24, 2015 31.24 31.00 31.00 31.00 364,900 -0.09(-0.29%)
Dec 23, 2015 30.79 31.77 30.18 31.09 542,693 +0.82(+2.71%)
Dec 22, 2015 29.15 30.49 28.92 30.27 509,799 +1.24(+4.27%)
Dec 21, 2015 28.51 29.12 28.17 29.03 480,858 +0.66(+2.33%)
Dec 18, 2015 27.93 28.79 27.74 28.37 896,077 +0.45(+1.61%)
Dec 17, 2015 28.26 28.28 27.55 27.92 579,728 -0.42(-1.48%)
Dec 16, 2015 29.06 29.25 27.80 28.34 851,909 -0.92(-3.14%)
Dec 15, 2015 31.14 31.29 28.74 29.26 814,187 -1.62(-5.25%)
Dec 14, 2015 31.56 32.06 30.80 30.88 621,555 -0.70(-2.22%)
Dec 11, 2015 33.42 33.42 31.54 31.58 460,005 -2.90(-8.41%)
Dec 10, 2015 33.49 34.98 33.49 34.48 756,433 +0.98(+2.93%)
Dec 09, 2015 33.98 34.65 33.36 33.50 409,282 +0.08(+0.24%)
Dec 08, 2015 33.38 34.00 33.14 33.42 280,574 -0.63(-1.85%)
Dec 07, 2015 35.05 35.05 33.82 34.05 253,784 -1.42(-4.00%)
Dec 04, 2015 35.59 35.91 35.00 35.47 215,749 -0.20(-0.56%)
Dec 03, 2015 36.60 36.60 35.51 35.67 342,642 -0.57(-1.57%)
Dec 02, 2015 36.22 36.75 36.16 36.24 371,051 -0.34(-0.93%)
Dec 01, 2015 36.00 36.76 35.85 36.58 398,915 +0.64(+1.78%)
Nov 30, 2015 35.45 36.57 34.93 35.94 416,314 +0.43(+1.21%)
Nov 27, 2015 34.86 35.69 34.85 35.51 168,936 +0.42(+1.20%)
Nov 25, 2015 35.05 35.09 35.09 35.09 296,100 -0.15(-0.43%)
Nov 24, 2015 33.03 35.28 33.03 35.24 363,377 +2.12(+6.40%)
Nov 23, 2015 32.98 33.73 32.84 33.12 309,951 +0.03(+0.09%)
Nov 20, 2015 34.79 34.90 33.01 33.09 483,869 -1.45(-4.20%)
Nov 19, 2015 35.07 35.62 34.34 34.54 353,887 -0.60(-1.71%)
Nov 18, 2015 34.15 35.29 34.15 35.14 440,632 +1.37(+4.06%)
Nov 17, 2015 34.40 34.56 33.52 33.77 408,512 -0.66(-1.92%)
Nov 16, 2015 33.62 34.71 33.55 34.43 311,004 +0.70(+2.08%)
Nov 13, 2015 32.86 34.39 32.85 33.73 326,694 +0.96(+2.93%)
Nov 12, 2015 33.23 33.23 32.61 32.77 336,317 -1.03(-3.05%)
Nov 11, 2015 34.06 34.18 33.33 33.80 317,773 -0.19(-0.56%)
Nov 10, 2015 33.35 33.99 33.21 33.99 329,811 +0.57(+1.71%)
Nov 09, 2015 33.79 33.99 32.86 33.42 288,251 -0.62(-1.82%)
Nov 06, 2015 33.26 34.07 32.77 34.04 232,105 +0.36(+1.07%)
Nov 05, 2015 33.84 34.18 33.13 33.68 186,604 -0.39(-1.14%)
Nov 04, 2015 34.65 34.79 33.67 34.07 281,824 -0.60(-1.73%)
Nov 03, 2015 34.23 35.33 34.23 34.67 443,928 +0.17(+0.49%)
Nov 02, 2015 33.15 34.70 33.07 34.50 419,053 +1.19(+3.57%)
Oct 30, 2015 33.30 33.66 32.68 33.31 294,880 +0.20(+0.60%)
Oct 29, 2015 32.82 33.67 32.82 33.11 494,684 -0.12(-0.36%)
Oct 28, 2015 31.63 33.47 31.23 33.23 512,120 +1.54(+4.86%)
Oct 27, 2015 30.80 31.96 30.69 31.69 766,629 +0.55(+1.77%)
Oct 26, 2015 32.41 32.42 30.89 31.14 528,738 -1.25(-3.86%)
Oct 23, 2015 33.55 33.55 32.19 32.39 488,184 -0.75(-2.26%)
Oct 22, 2015 30.02 33.77 30.02 33.14 1,284,001 +3.38(+11.36%)
Oct 21, 2015 30.41 30.76 29.57 29.76 679,134 -0.67(-2.20%)
Oct 20, 2015 31.06 31.34 30.26 30.43 684,939 -0.87(-2.78%)
Oct 19, 2015 35.16 35.21 30.83 31.30 1,776,289 -4.35(-12.20%)
Oct 16, 2015 35.91 37.18 34.66 35.65 688,404 -0.28(-0.78%)
Oct 15, 2015 34.87 36.00 34.60 35.93 401,064 +0.97(+2.77%)
Oct 14, 2015 35.05 35.45 34.64 34.96 633,615 +0.20(+0.58%)
Oct 13, 2015 34.07 35.27 33.81 34.76 455,032 +0.11(+0.32%)
Oct 12, 2015 35.42 35.42 34.48 34.65 189,537 -0.65(-1.84%)
Oct 09, 2015 35.42 36.02 35.19 35.30 475,054 +0.26(+0.74%)
Oct 08, 2015 34.01 35.28 33.85 35.04 465,805 +0.86(+2.52%)
Oct 07, 2015 33.92 34.65 33.41 34.18 577,332 +0.82(+2.46%)
Oct 06, 2015 32.80 33.95 32.72 33.36 480,010 +0.51(+1.55%)
Oct 05, 2015 31.59 33.08 31.33 32.85 466,807 +1.74(+5.59%)
Oct 02, 2015 29.64 31.28 29.55 31.11 499,915 +1.27(+4.26%)
Oct 01, 2015 30.05 30.50 29.25 29.84 484,988 +0.07(+0.24%)
Sep 30, 2015 30.16 30.24 29.30 29.77 483,201 +0.17(+0.57%)
Sep 29, 2015 29.54 29.75 29.33 29.60 567,892 +0.26(+0.89%)
Sep 28, 2015 29.52 29.84 29.18 29.34 572,797 -0.48(-1.61%)
Sep 25, 2015 30.74 30.74 29.77 29.82 381,445 -0.72(-2.36%)
Sep 24, 2015 30.01 30.81 29.78 30.54 685,277 +0.15(+0.49%)
Sep 23, 2015 31.83 32.03 30.26 30.39 548,240 -1.13(-3.59%)
Sep 22, 2015 31.95 32.54 31.20 31.52 972,738 -1.01(-3.10%)
Sep 21, 2015 33.00 33.36 32.34 32.53 533,862 -0.21(-0.64%)
Sep 18, 2015 33.76 33.89 32.63 32.74 916,486 -1.45(-4.24%)
Sep 17, 2015 34.57 34.95 33.77 34.19 493,439 -0.33(-0.96%)
Sep 16, 2015 34.44 35.21 34.19 34.52 467,785 +0.25(+0.73%)
Sep 15, 2015 33.66 34.44 33.46 34.27 428,950 +0.62(+1.84%)
Sep 14, 2015 34.33 34.51 32.80 33.65 399,797 -0.77(-2.24%)
Sep 11, 2015 34.50 34.71 33.92 34.42 246,058 -0.17(-0.49%)
Sep 10, 2015 34.69 34.95 33.97 34.59 414,055 -0.05(-0.14%)
Sep 09, 2015 36.57 36.57 34.12 34.64 668,452 -1.14(-3.19%)
Sep 08, 2015 36.32 36.59 35.38 35.78 654,436 +0.20(+0.56%)
Sep 04, 2015 36.50 35.58 35.58 35.58 547,400 -1.58(-4.25%)
Sep 03, 2015 36.98 37.76 36.50 37.16 695,120 -1.26(-3.28%)
Sep 02, 2015 38.40 38.55 37.24 38.42 359,080 +0.90(+2.40%)
Sep 01, 2015 37.89 38.69 37.30 37.52 366,967 -1.48(-3.79%)
Aug 31, 2015 38.36 39.36 37.85 39.00 309,813 +0.53(+1.38%)
Aug 28, 2015 37.71 39.35 37.52 38.47 440,269 +0.69(+1.83%)
Aug 27, 2015 35.58 38.03 35.40 37.78 615,082 +2.71(+7.73%)
Aug 26, 2015 35.31 35.37 34.36 35.07 474,667 +0.49(+1.42%)
Aug 25, 2015 37.09 37.20 34.55 34.58 576,015 -1.49(-4.13%)
Aug 24, 2015 37.16 38.16 35.30 36.07 626,934 -0.71(-1.93%)
Aug 21, 2015 36.80 37.74 36.52 36.78 432,848 -0.91(-2.41%)
Aug 20, 2015 38.52 38.73 37.69 37.69 284,161 -0.61(-1.59%)
Aug 19, 2015 38.08 38.89 37.41 38.30 339,368 -0.25(-0.65%)
Aug 18, 2015 38.86 39.25 38.34 38.55 251,683 -0.62(-1.58%)
Aug 17, 2015 38.77 39.19 38.46 39.17 335,973 +0.09(+0.23%)
Aug 14, 2015 38.41 39.69 38.16 39.08 331,679 +0.68(+1.77%)
Aug 13, 2015 38.89 39.19 37.84 38.40 264,797 -0.71(-1.82%)
Aug 12, 2015 38.75 39.27 37.84 39.11 371,940 +0.20(+0.51%)
Aug 11, 2015 39.25 39.61 38.10 38.91 310,273 -1.15(-2.87%)
Aug 10, 2015 38.44 40.28 38.03 40.06 421,257 +2.07(+5.45%)
Aug 07, 2015 37.98 39.03 37.58 37.99 485,759 -0.29(-0.76%)
Aug 06, 2015 37.13 38.45 36.51 38.28 322,978 +1.16(+3.13%)
Aug 05, 2015 37.42 37.97 36.77 37.12 385,620 +0.37(+1.01%)
Aug 04, 2015 37.13 37.47 36.49 36.75 312,342 -0.07(-0.19%)
Aug 03, 2015 37.41 37.41 36.46 36.82 354,062 -0.72(-1.92%)
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%)
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.