Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.23 48.19 47.12 48.03 490,494 +0.64(+1.35%)
Sep 28, 2017 47.26 47.66 47.17 47.39 407,871 -0.10(-0.21%)
Sep 27, 2017 46.83 47.62 45.87 47.49 590,309 +0.86(+1.84%)
Sep 26, 2017 46.25 47.53 46.24 46.63 666,714 +0.34(+0.73%)
Sep 25, 2017 44.72 46.48 44.72 46.29 570,357 +1.55(+3.46%)
Sep 22, 2017 43.57 44.89 43.26 44.74 285,404 +0.86(+1.96%)
Sep 21, 2017 44.67 44.70 43.48 43.88 349,604 -0.87(-1.94%)
Sep 20, 2017 43.00 44.94 42.96 44.75 605,211 +1.80(+4.19%)
Sep 19, 2017 42.21 42.99 41.86 42.95 340,451 +0.71(+1.68%)
Sep 18, 2017 41.45 42.56 41.44 42.24 334,246 +0.82(+1.98%)
Sep 15, 2017 40.50 41.51 40.44 41.42 636,399 +0.83(+2.04%)
Sep 14, 2017 40.02 40.70 39.86 40.59 271,532 -0.12(-0.29%)
Sep 13, 2017 39.78 41.23 39.58 40.71 523,876 +0.71(+1.77%)
Sep 12, 2017 39.56 40.13 39.24 40.00 613,591 +0.69(+1.76%)
Sep 11, 2017 39.21 39.97 39.14 39.31 386,981 +0.38(+0.98%)
Sep 08, 2017 39.20 39.20 38.38 38.93 416,482 -0.37(-0.94%)
Sep 07, 2017 40.02 40.02 38.90 39.30 504,745 -0.71(-1.77%)
Sep 06, 2017 40.39 40.63 39.82 40.01 448,528 -0.23(-0.57%)
Sep 05, 2017 40.59 41.63 39.80 40.24 967,891 -0.64(-1.57%)
Sep 01, 2017 40.83 41.34 40.69 40.88 292,773 +0.35(+0.86%)
Aug 31, 2017 40.75 41.12 40.23 40.53 467,626 +0.30(+0.75%)
Aug 30, 2017 40.08 40.48 39.72 40.23 584,917 -0.03(-0.07%)
Aug 29, 2017 39.39 40.36 39.05 40.26 222,347 +0.41(+1.03%)
Aug 28, 2017 40.39 40.67 39.65 39.85 273,834 -0.23(-0.57%)
Aug 25, 2017 40.29 40.55 40.00 40.08 201,664 +0.09(+0.23%)
Aug 24, 2017 40.10 40.52 39.53 39.99 304,834 -0.01(-0.02%)
Aug 23, 2017 39.31 40.59 39.18 40.00 461,643 +0.25(+0.63%)
Aug 22, 2017 38.23 39.95 38.09 39.75 419,468 +1.83(+4.83%)
Aug 21, 2017 38.06 38.35 37.89 37.92 215,661 -0.04(-0.11%)
Aug 18, 2017 37.24 38.18 37.01 37.96 256,650 +0.33(+0.88%)
Aug 17, 2017 38.31 38.66 37.59 37.63 312,397 -0.66(-1.72%)
Aug 16, 2017 38.09 38.81 38.08 38.29 171,595 +0.60(+1.59%)
Aug 15, 2017 38.26 38.28 37.63 37.69 148,052 -0.68(-1.77%)
Aug 14, 2017 38.32 38.64 38.05 38.37 211,426 +0.47(+1.24%)
Aug 11, 2017 37.51 38.91 37.51 37.90 473,840 -0.50(-1.30%)
Aug 10, 2017 38.57 38.83 38.25 38.40 333,871 -0.32(-0.83%)
Aug 09, 2017 38.99 39.11 38.56 38.72 257,513 -0.43(-1.10%)
Aug 08, 2017 39.51 39.97 38.79 39.15 647,351 -0.88(-2.20%)
Aug 07, 2017 39.98 40.70 39.92 40.03 604,310 +0.16(+0.40%)
Aug 04, 2017 40.17 40.57 39.86 39.87 403,870 +0.07(+0.18%)
Aug 03, 2017 39.88 40.07 39.61 39.80 288,404 -0.19(-0.48%)
Aug 02, 2017 39.74 40.28 39.50 39.99 308,279 +0.05(+0.13%)
Aug 01, 2017 40.45 40.78 39.89 39.94 639,034 -0.49(-1.21%)
Jul 31, 2017 41.05 41.34 40.40 40.43 465,634 -0.19(-0.47%)
Jul 28, 2017 40.10 41.29 39.75 40.62 743,716 +0.49(+1.22%)
Jul 27, 2017 41.00 41.38 38.16 40.13 572,332 +1.58(+4.10%)
Jul 26, 2017 39.09 39.37 38.08 38.55 482,011 -0.42(-1.08%)
Jul 25, 2017 38.84 39.26 38.30 38.97 437,357 +1.12(+2.96%)
Jul 24, 2017 37.75 38.89 37.39 37.85 307,465 +0.10(+0.26%)
Jul 21, 2017 38.94 39.35 37.54 37.75 291,263 -0.66(-1.72%)
Jul 20, 2017 38.25 38.81 37.90 38.41 455,865 -0.08(-0.21%)
Jul 19, 2017 37.99 38.79 37.65 38.49 356,741 +0.60(+1.58%)
Jul 18, 2017 39.17 39.32 37.73 37.89 458,472 -1.48(-3.76%)
Jul 17, 2017 37.76 39.93 37.76 39.37 492,468 +1.87(+4.99%)
Jul 14, 2017 37.82 37.95 37.49 37.50 208,837 -0.25(-0.66%)
Jul 13, 2017 37.73 37.91 36.92 37.75 344,773 +0.09(+0.24%)
Jul 12, 2017 38.49 38.90 37.64 37.66 276,491 -0.34(-0.89%)
Jul 11, 2017 37.72 38.52 37.28 38.00 410,918 +0.50(+1.33%)
Jul 10, 2017 36.78 37.99 36.57 37.50 318,483 +0.32(+0.86%)
Jul 07, 2017 36.91 37.29 36.20 37.18 180,507 +0.22(+0.60%)
Jul 06, 2017 36.85 37.65 36.54 36.96 225,917 -0.26(-0.70%)
Jul 05, 2017 38.21 38.21 37.13 37.22 281,319 -0.99(-2.59%)
Jul 03, 2017 37.72 38.56 37.66 38.21 182,425 +0.78(+2.08%)
Jun 30, 2017 37.26 37.97 37.26 37.43 217,417 +0.30(+0.81%)
Jun 29, 2017 37.60 37.83 36.77 37.13 236,645 -0.05(-0.13%)
Jun 28, 2017 37.02 37.60 36.35 37.18 334,945 +1.29(+3.59%)
Jun 27, 2017 37.08 37.45 35.89 35.89 293,404 -1.04(-2.82%)
Jun 26, 2017 37.09 37.32 36.29 36.93 190,590 +0.10(+0.27%)
Jun 23, 2017 36.72 37.13 36.16 36.83 315,334 +0.48(+1.32%)
Jun 22, 2017 35.89 36.65 35.62 36.35 155,998 +0.67(+1.88%)
Jun 21, 2017 36.29 36.62 35.58 35.68 222,015 -0.33(-0.92%)
Jun 20, 2017 36.36 36.68 35.79 36.01 253,146 -0.65(-1.77%)
Jun 19, 2017 36.47 37.02 36.07 36.66 313,816 +0.66(+1.83%)
Jun 16, 2017 35.76 36.47 35.01 36.00 665,016 -0.77(-2.09%)
Jun 15, 2017 37.73 38.07 36.47 36.77 254,827 -1.79(-4.64%)
Jun 14, 2017 39.42 39.42 38.05 38.56 225,787 -0.79(-2.01%)
Jun 13, 2017 39.59 39.95 39.19 39.35 237,395 +0.09(+0.23%)
Jun 12, 2017 38.60 39.99 38.58 39.26 225,934 +0.70(+1.82%)
Jun 09, 2017 38.79 39.00 38.00 38.56 410,900 -0.19(-0.49%)
Jun 08, 2017 36.93 38.93 36.57 38.75 475,491 +1.95(+5.30%)
Jun 07, 2017 37.94 38.00 36.77 36.80 230,963 -1.08(-2.85%)
Jun 06, 2017 37.88 38.09 37.24 37.88 169,329 -0.20(-0.53%)
Jun 05, 2017 37.45 38.45 37.23 38.08 222,885 +0.80(+2.15%)
Jun 02, 2017 37.39 38.01 37.11 37.28 205,179 -0.17(-0.45%)
Jun 01, 2017 36.59 37.45 36.19 37.45 182,987 +0.98(+2.69%)
May 31, 2017 36.88 36.90 35.49 36.47 228,941 -0.45(-1.22%)
May 30, 2017 36.33 37.04 36.08 36.92 143,578 +0.41(+1.12%)
May 26, 2017 36.85 36.85 36.08 36.51 192,609 -0.10(-0.27%)
May 25, 2017 36.75 37.29 36.42 36.61 182,371 +0.06(+0.16%)
May 24, 2017 36.97 37.63 36.51 36.55 250,798 -0.44(-1.19%)
May 23, 2017 36.04 37.26 35.74 36.99 215,619 +1.07(+2.98%)
May 22, 2017 36.08 36.33 35.53 35.92 252,284 +0.18(+0.50%)
May 19, 2017 35.52 36.30 35.28 35.74 267,413 +0.55(+1.56%)
May 18, 2017 35.25 35.62 34.95 35.19 253,398 -0.45(-1.26%)
May 17, 2017 36.78 36.50 35.36 35.64 307,594 -1.14(-3.10%)
May 16, 2017 36.85 37.00 36.23 36.78 214,186 +0.41(+1.13%)
May 15, 2017 36.69 36.69 35.71 36.37 239,567 +0.93(+2.62%)
May 12, 2017 35.29 35.93 35.12 35.44 179,598 -0.41(-1.14%)
May 11, 2017 36.73 36.73 35.79 35.85 202,688 -0.82(-2.24%)
May 10, 2017 37.30 37.30 36.47 36.67 234,773 +0.13(+0.36%)
May 09, 2017 36.97 37.43 36.30 36.54 226,854 -0.35(-0.95%)
May 08, 2017 36.86 37.35 36.46 36.89 189,025 -0.35(-0.94%)
May 05, 2017 37.38 37.80 36.85 37.24 275,810 +0.07(+0.19%)
May 04, 2017 37.43 37.43 36.46 37.17 343,484 -0.39(-1.04%)
May 03, 2017 38.84 39.24 37.23 37.56 346,366 -1.81(-4.60%)
May 02, 2017 40.08 40.71 39.16 39.37 285,829 -1.00(-2.48%)
May 01, 2017 41.00 41.05 39.84 40.37 247,087 -0.23(-0.57%)
Apr 28, 2017 40.01 40.91 40.00 40.60 489,846 +0.59(+1.47%)
Apr 27, 2017 40.33 41.50 39.07 40.01 578,539 +0.13(+0.33%)
Apr 26, 2017 38.64 39.91 37.81 39.88 618,112 +0.75(+1.92%)
Apr 25, 2017 37.97 39.57 37.80 39.13 566,934 +1.87(+5.02%)
Apr 24, 2017 37.51 37.68 36.89 37.26 180,867 +0.69(+1.89%)
Apr 21, 2017 36.60 36.99 36.15 36.57 203,601 +0.03(+0.08%)
Apr 20, 2017 35.65 36.81 35.65 36.54 293,767 +1.60(+4.58%)
Apr 19, 2017 35.32 35.73 34.79 34.94 249,122 -0.01(-0.03%)
Apr 18, 2017 34.56 35.36 34.24 34.95 195,435 +0.01(+0.03%)
Apr 17, 2017 35.02 35.37 34.31 34.94 351,910 +0.28(+0.81%)
Apr 13, 2017 35.80 36.21 34.59 34.66 256,375 -1.18(-3.29%)
Apr 12, 2017 36.93 37.04 35.63 35.84 237,543 -1.72(-4.58%)
Apr 11, 2017 36.66 37.82 36.03 37.56 258,086 +0.92(+2.51%)
Apr 10, 2017 36.93 37.13 36.03 36.64 145,441 -0.23(-0.62%)
Apr 07, 2017 36.06 37.30 36.06 36.87 174,111 +0.41(+1.12%)
Apr 06, 2017 36.45 36.96 36.06 36.46 175,968 +0.16(+0.44%)
Apr 05, 2017 38.24 38.45 36.27 36.30 331,036 -1.43(-3.79%)
Apr 04, 2017 36.93 37.78 36.75 37.73 268,843 +0.76(+2.06%)
Apr 03, 2017 37.70 37.86 36.30 36.97 266,350 -0.33(-0.88%)
Mar 31, 2017 36.89 37.68 36.49 37.30 414,805 +0.49(+1.33%)
Mar 30, 2017 36.72 37.06 36.45 36.81 235,518 +0.08(+0.22%)
Mar 29, 2017 36.70 37.07 36.56 36.73 243,252 +0.00(+0.00%)
Mar 28, 2017 36.05 36.88 35.74 36.73 181,709 +0.57(+1.58%)
Mar 27, 2017 35.14 36.31 34.60 36.16 199,606 +0.02(+0.06%)
Mar 24, 2017 36.79 36.96 36.03 36.14 158,688 -0.47(-1.28%)
Mar 23, 2017 36.89 37.11 36.36 36.61 207,985 -0.24(-0.65%)
Mar 22, 2017 36.81 37.13 36.31 36.85 223,817 +0.08(+0.22%)
Mar 21, 2017 38.19 38.44 36.70 36.77 475,561 -0.94(-2.49%)
Mar 20, 2017 38.07 38.07 37.30 37.71 442,095 -0.56(-1.46%)
Mar 17, 2017 38.42 39.00 38.01 38.27 1,357,417 -0.08(-0.21%)
Mar 16, 2017 37.44 39.12 37.44 38.35 664,247 +1.80(+4.92%)
Mar 15, 2017 35.28 36.60 35.15 36.55 427,394 +1.26(+3.57%)
Mar 14, 2017 35.00 35.40 34.50 35.29 200,601 -0.03(-0.08%)
Mar 13, 2017 35.62 35.93 35.07 35.32 269,039 -0.07(-0.20%)
Mar 10, 2017 35.75 35.96 34.78 35.39 326,393 +0.02(+0.06%)
Mar 09, 2017 36.18 36.68 35.30 35.37 285,319 -1.01(-2.78%)
Mar 08, 2017 36.92 37.09 36.28 36.38 306,730 -0.32(-0.87%)
Mar 07, 2017 37.89 38.17 36.60 36.70 242,912 -1.20(-3.17%)
Mar 06, 2017 37.56 38.20 37.40 37.90 281,080 -0.68(-1.76%)
Mar 03, 2017 39.26 39.72 38.21 38.58 286,598 -0.65(-1.66%)
Mar 02, 2017 41.63 41.72 39.15 39.23 348,705 -2.77(-6.60%)
Mar 01, 2017 41.73 42.55 41.61 42.00 354,684 +1.44(+3.55%)
Feb 28, 2017 40.81 41.28 40.16 40.56 315,010 -0.46(-1.12%)
Feb 27, 2017 40.43 41.30 40.28 41.02 260,589 +0.58(+1.43%)
Feb 24, 2017 40.11 41.04 39.57 40.44 243,888 -0.46(-1.12%)
Feb 23, 2017 42.90 42.97 40.68 40.90 580,832 -1.74(-4.08%)
Feb 22, 2017 41.17 42.67 40.70 42.64 678,124 +1.04(+2.50%)
Feb 21, 2017 41.45 41.84 41.19 41.60 228,580 +0.49(+1.19%)
Feb 17, 2017 41.11 41.11 41.11 0 -0.70(-1.67%)
Feb 16, 2017 42.00 42.81 41.69 41.81 535,717 -0.16(-0.38%)
Feb 15, 2017 41.74 42.33 41.74 41.97 187,717 -0.24(-0.57%)
Feb 14, 2017 42.19 42.46 41.76 42.21 259,425 -0.24(-0.57%)
Feb 13, 2017 42.62 43.33 42.26 42.45 351,078 +0.49(+1.17%)
Feb 10, 2017 42.54 43.06 41.90 41.96 293,506 -0.03(-0.07%)
Feb 09, 2017 41.78 42.55 41.68 41.99 409,574 +0.34(+0.82%)
Feb 08, 2017 42.12 42.27 41.18 41.65 288,985 -0.50(-1.19%)
Feb 07, 2017 43.01 43.57 41.95 42.15 331,594 -0.84(-1.95%)
Feb 06, 2017 42.91 43.46 42.60 42.99 423,436 -0.08(-0.19%)
Feb 03, 2017 43.93 43.93 42.51 43.07 590,866 -0.56(-1.28%)
Feb 02, 2017 41.73 45.33 41.68 43.63 866,420 +3.40(+8.45%)
Feb 01, 2017 40.46 41.42 39.17 40.23 534,140 +0.21(+0.52%)
Jan 31, 2017 39.92 40.21 38.87 40.02 305,694 +0.30(+0.76%)
Jan 30, 2017 39.40 39.75 38.60 39.72 275,342 -0.25(-0.63%)
Jan 27, 2017 40.57 40.87 39.89 39.97 334,385 -0.45(-1.11%)
Jan 26, 2017 40.45 41.46 40.00 40.42 259,172 -0.41(-1.00%)
Jan 25, 2017 40.27 40.96 39.75 40.83 285,658 +0.63(+1.57%)
Jan 24, 2017 38.64 40.60 38.53 40.20 482,695 +2.26(+5.96%)
Jan 23, 2017 38.18 38.49 37.47 37.94 221,381 -0.05(-0.13%)
Jan 20, 2017 37.92 38.58 37.79 37.99 285,012 +0.03(+0.08%)
Jan 19, 2017 38.32 38.65 37.03 37.96 252,715 -0.69(-1.79%)
Jan 18, 2017 37.90 38.97 37.67 38.65 529,994 +0.80(+2.11%)
Jan 17, 2017 38.27 38.74 37.63 37.85 235,759 -0.60(-1.56%)
Jan 13, 2017 38.45 38.45 38.45 0 +0.24(+0.63%)
Jan 12, 2017 38.87 38.89 37.56 38.21 302,283 -1.00(-2.55%)
Jan 11, 2017 37.86 39.23 37.56 39.21 500,777 +1.30(+3.43%)
Jan 10, 2017 36.87 37.92 36.81 37.91 564,506 +1.46(+4.01%)
Jan 09, 2017 37.09 37.18 36.23 36.45 370,764 -0.56(-1.51%)
Jan 06, 2017 37.58 37.90 37.01 37.01 295,851 -0.78(-2.06%)
Jan 05, 2017 38.01 38.65 37.44 37.79 235,421 -0.42(-1.10%)
Jan 04, 2017 36.75 38.27 36.75 38.21 257,176 +1.66(+4.54%)
Jan 03, 2017 36.82 37.58 36.02 36.55 286,163 +0.38(+1.05%)
Dec 30, 2016 36.17 36.17 36.17 0 -0.69(-1.87%)
Dec 29, 2016 37.19 37.43 36.07 36.86 211,431 -0.17(-0.46%)
Dec 28, 2016 37.97 38.27 36.90 37.03 183,779 -0.66(-1.75%)
Dec 27, 2016 37.43 37.95 37.43 37.69 131,872 +0.47(+1.26%)
Dec 23, 2016 37.22 37.22 37.22 0 -0.18(-0.48%)
Dec 22, 2016 38.20 38.71 37.25 37.40 217,600 -1.12(-2.91%)
Dec 21, 2016 38.45 38.79 37.81 38.52 181,546 +0.01(+0.03%)
Dec 20, 2016 37.76 38.57 37.76 38.51 205,003 +0.73(+1.93%)
Dec 19, 2016 37.61 37.99 37.19 37.78 225,750 -0.09(-0.24%)
Dec 16, 2016 38.70 39.45 37.58 37.87 805,500 -0.94(-2.42%)
Dec 15, 2016 37.49 39.02 37.15 38.81 294,943 +0.76(+2.00%)
Dec 14, 2016 39.26 39.46 38.04 38.05 306,049 -1.34(-3.40%)
Dec 13, 2016 39.55 40.05 38.31 39.39 432,360 +0.01(+0.03%)
Dec 12, 2016 39.86 40.35 39.31 39.38 407,207 -0.34(-0.86%)
Dec 09, 2016 39.13 40.10 38.87 39.72 487,630 +0.47(+1.20%)
Dec 08, 2016 37.46 39.67 37.14 39.25 826,148 +2.21(+5.97%)
Dec 07, 2016 36.28 37.50 36.23 37.04 636,981 +1.18(+3.29%)
Dec 06, 2016 34.26 35.88 34.26 35.86 690,679 +0.92(+2.63%)
Dec 05, 2016 35.19 35.95 34.57 34.94 646,407 +0.46(+1.33%)
Dec 02, 2016 34.94 35.33 34.32 34.48 625,825 -0.95(-2.68%)
Dec 01, 2016 35.88 36.04 35.19 35.43 485,450 -0.34(-0.95%)
Nov 30, 2016 36.00 36.41 35.40 35.77 316,126 +0.16(+0.45%)
Nov 29, 2016 35.83 36.69 35.51 35.61 358,482 -1.54(-4.15%)
Nov 28, 2016 38.36 38.38 37.06 37.15 312,495 -1.15(-3.00%)
Nov 25, 2016 38.25 38.60 37.51 38.30 113,683 +0.10(+0.26%)
Nov 23, 2016 38.20 38.20 38.20 0 +0.29(+0.76%)
Nov 22, 2016 37.73 38.00 37.19 37.91 472,292 +0.95(+2.57%)
Nov 21, 2016 36.54 37.19 35.86 36.96 301,651 +0.96(+2.67%)
Nov 18, 2016 36.13 36.43 35.77 36.00 387,399 +0.01(+0.03%)
Nov 17, 2016 36.95 36.95 35.97 35.99 407,840 -0.60(-1.64%)
Nov 16, 2016 36.93 37.51 36.30 36.59 438,622 -0.98(-2.61%)
Nov 15, 2016 37.53 37.65 36.53 37.57 530,116 -0.31(-0.82%)
Nov 14, 2016 38.36 38.79 37.24 37.88 561,913 +0.79(+2.13%)
Nov 11, 2016 36.36 37.24 35.85 37.09 551,521 +0.90(+2.49%)
Nov 10, 2016 36.71 37.24 36.17 36.19 532,872 +0.60(+1.69%)
Nov 09, 2016 33.52 35.96 33.52 35.59 590,302 +2.73(+8.31%)
Nov 08, 2016 32.32 33.09 31.70 32.86 248,673 +0.28(+0.86%)
Nov 07, 2016 32.15 33.21 31.78 32.58 474,412 +0.83(+2.61%)
Nov 04, 2016 31.16 32.33 30.97 31.75 327,725 +0.47(+1.50%)
Nov 03, 2016 31.35 31.70 30.90 31.28 410,024 +0.03(+0.10%)
Nov 02, 2016 31.02 31.57 30.92 31.25 560,211 -0.10(-0.32%)
Nov 01, 2016 31.90 32.24 30.82 31.35 874,420 -0.26(-0.82%)
Oct 31, 2016 31.65 31.93 31.22 31.61 781,684 -0.11(-0.35%)
Oct 28, 2016 31.68 31.84 30.80 31.72 1,183,593 +0.08(+0.25%)
Oct 27, 2016 35.92 36.00 30.37 31.64 1,941,934 -6.81(-17.71%)
Oct 26, 2016 38.38 39.40 38.36 38.45 408,470 -0.12(-0.31%)
Oct 25, 2016 39.50 40.68 38.37 38.57 303,130 -0.57(-1.46%)
Oct 24, 2016 40.57 40.57 39.11 39.14 260,623 +0.07(+0.18%)
Oct 21, 2016 38.32 39.42 38.27 39.07 171,555 -0.04(-0.10%)
Oct 20, 2016 38.86 39.50 38.32 39.11 244,341 -0.11(-0.28%)
Oct 19, 2016 38.71 39.58 38.47 39.22 148,404 +0.77(+2.00%)
Oct 18, 2016 39.23 39.23 38.00 38.45 160,071 +0.10(+0.26%)
Oct 17, 2016 38.20 38.98 38.02 38.35 178,109 +0.39(+1.03%)
Oct 14, 2016 38.59 38.90 37.78 37.96 195,102 -0.25(-0.65%)
Oct 13, 2016 38.50 38.72 37.63 38.21 324,863 -1.25(-3.17%)
Oct 12, 2016 39.71 40.13 39.39 39.46 398,812 -0.33(-0.83%)
Oct 11, 2016 40.75 40.75 39.43 39.79 362,694 -1.38(-3.35%)
Oct 10, 2016 41.74 42.27 41.13 41.17 192,360 +0.16(+0.39%)
Oct 07, 2016 41.68 41.93 40.28 41.01 358,538 -0.29(-0.70%)
Oct 06, 2016 40.59 41.56 40.56 41.30 376,294 +0.36(+0.88%)
Oct 05, 2016 40.42 41.37 40.05 40.94 319,773 +0.96(+2.40%)
Oct 04, 2016 40.55 40.92 39.92 39.98 242,535 -0.61(-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.