Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.59 13.59 13.45 13.53 556,981 -0.16(-1.16%)
Dec 29, 2005 13.65 13.84 13.54 13.69 312,992 +0.09(+0.64%)
Dec 28, 2005 13.48 13.64 13.45 13.60 420,274 +0.22(+1.66%)
Dec 27, 2005 13.65 13.66 13.32 13.38 471,051 -0.27(-1.96%)
Dec 23, 2005 13.54 13.67 13.48 13.65 264,819 +0.12(+0.89%)
Dec 22, 2005 13.63 13.63 13.41 13.53 509,589 -0.08(-0.56%)
Dec 21, 2005 13.61 13.78 13.47 13.60 509,849 +0.08(+0.58%)
Dec 20, 2005 13.27 13.63 13.17 13.53 871,015 +0.25(+1.91%)
Dec 19, 2005 13.51 13.60 13.17 13.27 1,116,826 -0.28(-2.10%)
Dec 16, 2005 13.48 13.69 13.37 13.56 1,061,362 +0.11(+0.84%)
Dec 15, 2005 13.44 13.51 13.29 13.44 812,947 -0.05(-0.36%)
Dec 14, 2005 13.34 13.50 13.28 13.49 806,437 +0.20(+1.53%)
Dec 13, 2005 13.25 13.35 13.21 13.29 922,312 -0.10(-0.72%)
Dec 12, 2005 13.28 13.41 13.22 13.38 850,704 +0.10(+0.78%)
Dec 09, 2005 13.31 13.37 13.17 13.28 598,644 -0.04(-0.33%)
Dec 08, 2005 13.06 13.44 13.01 13.32 1,001,732 +0.09(+0.71%)
Dec 07, 2005 13.04 13.28 13.03 13.23 632,495 +0.14(+1.07%)
Dec 06, 2005 13.16 13.33 13.00 13.09 364,029 +0.01(+0.04%)
Dec 05, 2005 13.11 13.18 13.01 13.08 356,478 +0.07(+0.52%)
Dec 02, 2005 13.11 13.15 12.96 13.02 715,560 -0.18(-1.40%)
Dec 01, 2005 12.59 13.20 12.63 13.20 886,638 +0.61(+4.88%)
Nov 30, 2005 12.52 12.71 12.44 12.59 369,497 -0.03(-0.24%)
Nov 29, 2005 12.65 12.85 12.58 12.62 455,167 +0.13(+1.05%)
Nov 28, 2005 12.67 12.71 12.38 12.49 790,814 -0.10(-0.81%)
Nov 25, 2005 12.59 12.69 12.48 12.59 134,362 -0.00(-0.02%)
Nov 23, 2005 12.52 12.89 12.49 12.59 868,671 +0.07(+0.57%)
Nov 22, 2005 12.39 12.54 12.17 12.52 885,336 -0.03(-0.23%)
Nov 21, 2005 12.21 12.57 12.10 12.55 725,455 +0.36(+2.93%)
Nov 18, 2005 12.17 12.27 12.00 12.19 758,265 +0.09(+0.78%)
Nov 17, 2005 11.65 12.10 11.65 12.10 694,468 +0.39(+3.30%)
Nov 16, 2005 11.50 11.74 11.44 11.71 421,055 +0.23(+1.99%)
Nov 15, 2005 11.70 11.86 11.46 11.48 622,079 -0.29(-2.48%)
Nov 14, 2005 11.92 11.97 11.72 11.77 829,612 -0.23(-1.92%)
Nov 11, 2005 11.56 12.05 11.55 12.00 496,569 +0.45(+3.89%)
Nov 10, 2005 11.76 11.83 11.39 11.56 735,610 -0.23(-1.95%)
Nov 09, 2005 11.71 11.97 11.65 11.79 648,379 +0.07(+0.61%)
Nov 08, 2005 11.57 11.81 11.55 11.71 570,000 +0.00(+0.00%)
Nov 07, 2005 11.79 11.90 11.50 11.71 668,689 -0.07(-0.64%)
Nov 04, 2005 11.88 11.88 11.57 11.79 646,816 -0.13(-1.09%)
Nov 03, 2005 11.80 12.00 11.74 11.92 1,011,888 +0.12(+1.02%)
Nov 02, 2005 11.65 11.85 11.63 11.80 951,737 +0.12(+0.99%)
Nov 01, 2005 11.58 11.82 11.44 11.68 672,856 +0.11(+0.91%)
Oct 31, 2005 11.79 11.90 11.44 11.58 1,119,430 -0.06(-0.51%)
Oct 28, 2005 11.20 11.68 11.03 11.64 800,709 +0.53(+4.77%)
Oct 27, 2005 11.39 11.40 11.02 11.11 814,249 -0.30(-2.61%)
Oct 26, 2005 11.46 11.84 11.33 11.41 1,789,422 +0.00(+0.00%)
Oct 25, 2005 11.29 11.53 11.14 11.41 1,888,111 +0.12(+1.02%)
Oct 24, 2005 10.56 11.45 10.44 11.29 1,840,198 +0.96(+9.33%)
Oct 21, 2005 9.960 10.41 9.956 10.33 855,131 +0.41(+4.14%)
Oct 20, 2005 10.45 10.64 9.835 9.916 852,266 -0.35(-3.42%)
Oct 19, 2005 10.10 10.27 9.827 10.27 1,243,637 +0.03(+0.34%)
Oct 18, 2005 10.49 10.57 10.22 10.23 702,020 -0.31(-2.91%)
Oct 17, 2005 10.46 10.59 10.39 10.54 599,425 +0.20(+1.93%)
Oct 14, 2005 10.26 10.41 10.13 10.34 581,197 +0.08(+0.82%)
Oct 13, 2005 10.13 10.34 10.01 10.26 1,430,860 +0.15(+1.46%)
Oct 12, 2005 10.21 10.21 9.966 10.11 1,251,449 -0.05(-0.51%)
Oct 11, 2005 10.14 10.24 10.10 10.16 849,923 +0.02(+0.23%)
Oct 10, 2005 10.13 10.26 10.09 10.14 1,027,771 -0.03(-0.26%)
Oct 07, 2005 10.22 10.39 10.15 10.16 765,035 +0.09(+0.93%)
Oct 06, 2005 10.37 10.39 9.904 10.07 825,186 -0.20(-1.93%)
Oct 05, 2005 10.87 10.87 10.19 10.27 780,138 -0.71(-6.47%)
Oct 04, 2005 11.19 11.22 10.95 10.98 580,937 -0.21(-1.87%)
Oct 03, 2005 11.21 11.32 11.16 11.19 883,514 -0.07(-0.60%)
Sep 30, 2005 22.37 11.33 11.19 11.25 452,303 +0.05(+0.43%)
Sep 29, 2005 11.23 11.29 11.11 11.21 507,506 +0.02(+0.15%)
Sep 28, 2005 11.19 11.35 11.15 11.19 280,964 +0.03(+0.26%)
Sep 27, 2005 11.14 11.29 11.05 11.16 636,661 +0.02(+0.21%)
Sep 26, 2005 11.00 11.23 10.82 11.14 421,837 +0.18(+1.65%)
Sep 23, 2005 10.88 11.04 10.71 10.96 471,832 +0.07(+0.62%)
Sep 22, 2005 10.81 11.04 10.67 10.89 550,992 -0.03(-0.30%)
Sep 21, 2005 10.93 11.26 10.92 10.92 820,499 -0.02(-0.23%)
Sep 20, 2005 11.00 11.18 10.94 10.95 1,541,527 -0.10(-0.89%)
Sep 19, 2005 10.95 11.13 10.93 11.04 736,652 +0.13(+1.23%)
Sep 16, 2005 10.70 11.06 10.64 10.91 1,662,871 +0.30(+2.84%)
Sep 15, 2005 10.69 10.77 10.55 10.61 871,015 -0.06(-0.52%)
Sep 14, 2005 10.69 10.84 10.63 10.66 569,479 -0.04(-0.41%)
Sep 13, 2005 10.94 10.99 10.67 10.71 498,652 -0.23(-2.12%)
Sep 12, 2005 11.07 11.13 10.81 10.94 677,022 -0.12(-1.04%)
Sep 09, 2005 10.90 11.07 10.88 11.06 453,604 +0.20(+1.84%)
Sep 08, 2005 10.98 11.04 10.85 10.86 448,657 -0.15(-1.34%)
Sep 07, 2005 11.02 11.12 10.97 11.00 677,282 +0.16(+1.43%)
Sep 06, 2005 11.02 11.06 10.75 10.85 684,573 -0.07(-0.65%)
Sep 02, 2005 11.01 11.09 10.91 10.92 405,692 -0.10(-0.87%)
Sep 01, 2005 10.75 11.09 10.75 11.02 710,613 +0.32(+3.00%)
Aug 31, 2005 10.62 10.73 10.61 10.70 1,245,981 +0.04(+0.34%)
Aug 30, 2005 10.80 10.84 10.59 10.66 1,002,253 -0.18(-1.67%)
Aug 29, 2005 10.77 10.97 10.75 10.84 1,029,073 -0.06(-0.58%)
Aug 26, 2005 11.11 11.22 10.80 10.90 596,040 -0.27(-2.44%)
Aug 25, 2005 10.94 11.25 10.94 11.18 561,668 +0.27(+2.52%)
Aug 24, 2005 10.90 11.13 10.82 10.90 918,667 -0.15(-1.34%)
Aug 23, 2005 11.36 11.40 10.88 11.05 1,053,290 -0.38(-3.29%)
Aug 22, 2005 11.38 11.52 11.38 11.43 991,056 +0.10(+0.85%)
Aug 19, 2005 11.33 11.48 11.25 11.33 421,837 +0.02(+0.17%)
Aug 18, 2005 11.46 11.48 11.24 11.31 527,296 -0.26(-2.24%)
Aug 17, 2005 11.44 11.74 11.35 11.57 540,836 +0.03(+0.30%)
Aug 16, 2005 11.89 11.89 11.52 11.53 470,530 -0.34(-2.88%)
Aug 15, 2005 11.79 12.01 11.66 11.88 1,073,340 +0.11(+0.95%)
Aug 12, 2005 11.93 11.97 11.61 11.76 632,234 -0.19(-1.56%)
Aug 11, 2005 11.74 12.05 11.70 11.95 1,031,417 +0.15(+1.27%)
Aug 10, 2005 11.81 12.07 11.74 11.80 1,037,666 +0.04(+0.38%)
Aug 09, 2005 12.00 12.04 11.66 11.76 613,226 -0.17(-1.39%)
Aug 08, 2005 11.93 12.15 11.87 11.92 583,280 +0.07(+0.57%)
Aug 05, 2005 11.91 12.02 11.66 11.86 711,654 -0.05(-0.42%)
Aug 04, 2005 12.16 12.22 11.87 11.91 668,429 -0.26(-2.15%)
Aug 03, 2005 12.32 12.52 12.13 12.17 538,753 -0.30(-2.43%)
Aug 02, 2005 12.17 12.58 12.17 12.47 910,855 +0.40(+3.28%)
Aug 01, 2005 12.08 12.16 11.98 12.07 522,869 +0.05(+0.38%)
Jul 29, 2005 12.20 12.31 12.02 12.03 315,856 -0.28(-2.31%)
Jul 28, 2005 11.91 12.35 11.91 12.31 855,912 +0.44(+3.70%)
Jul 27, 2005 11.99 12.12 11.81 11.87 1,445,703 -0.21(-1.70%)
Jul 26, 2005 11.92 12.33 11.74 12.08 930,645 +0.13(+1.09%)
Jul 25, 2005 12.00 12.34 11.86 11.95 1,623,812 -0.37(-2.99%)
Jul 22, 2005 11.97 12.34 11.94 12.32 867,109 +0.41(+3.42%)
Jul 21, 2005 11.85 12.09 11.56 11.91 804,094 +0.02(+0.19%)
Jul 20, 2005 11.35 11.98 11.35 11.89 723,632 +0.42(+3.70%)
Jul 19, 2005 11.02 11.50 11.02 11.46 722,851 +0.46(+4.17%)
Jul 18, 2005 10.95 11.20 10.94 11.00 481,467 -0.08(-0.73%)
Jul 15, 2005 10.88 11.23 10.88 11.08 939,238 +0.14(+1.26%)
Jul 14, 2005 11.09 11.20 10.91 10.95 637,442 -0.07(-0.66%)
Jul 13, 2005 10.94 11.08 10.77 11.02 302,837 +0.07(+0.68%)
Jul 12, 2005 10.98 11.08 10.91 10.94 608,799 -0.07(-0.59%)
Jul 11, 2005 10.72 11.13 10.72 11.01 570,781 +0.34(+3.17%)
Jul 08, 2005 10.46 10.73 10.42 10.67 705,144 +0.31(+2.95%)
Jul 07, 2005 9.937 10.39 9.858 10.37 553,595 +0.29(+2.86%)
Jul 06, 2005 10.18 10.35 10.06 10.08 548,127 -0.09(-0.91%)
Jul 05, 2005 9.812 10.18 9.733 10.17 440,064 +0.32(+3.28%)
Jul 01, 2005 9.947 10.10 9.827 9.847 489,018 -0.10(-1.00%)
Jun 30, 2005 10.08 10.15 9.868 9.947 423,138 -0.11(-1.05%)
Jun 29, 2005 10.14 10.28 10.03 10.05 283,307 -0.12(-1.15%)
Jun 28, 2005 10.09 10.20 9.950 10.17 536,410 +0.27(+2.75%)
Jun 27, 2005 9.822 9.947 9.774 9.897 463,239 +0.03(+0.27%)
Jun 24, 2005 10.04 10.15 9.837 9.870 763,472 -0.26(-2.60%)
Jun 23, 2005 10.58 10.58 10.05 10.13 1,027,251 -0.54(-5.09%)
Jun 22, 2005 10.78 10.93 10.57 10.68 619,735 -0.10(-0.96%)
Jun 21, 2005 10.75 10.94 10.75 10.78 1,037,927 -0.14(-1.25%)
Jun 20, 2005 11.06 11.13 10.91 10.92 789,251 -0.16(-1.47%)
Jun 17, 2005 11.14 11.28 11.04 11.08 689,781 -0.01(-0.12%)
Jun 16, 2005 10.79 11.09 10.75 11.09 680,147 +0.33(+3.03%)
Jun 15, 2005 10.60 10.80 10.50 10.77 1,002,774 +0.17(+1.58%)
Jun 14, 2005 10.57 10.61 10.48 10.60 449,699 +0.00(+0.00%)
Jun 13, 2005 10.47 10.64 10.45 10.60 782,741 +0.04(+0.38%)
Jun 10, 2005 10.49 10.66 10.45 10.56 621,298 +0.07(+0.70%)
Jun 09, 2005 10.45 10.49 10.32 10.49 625,985 +0.03(+0.31%)
Jun 08, 2005 10.46 10.57 10.41 10.45 728,319 +0.04(+0.35%)
Jun 07, 2005 10.44 10.58 10.34 10.42 613,226 -0.07(-0.64%)
Jun 06, 2005 10.66 10.72 10.42 10.48 472,353 -0.15(-1.44%)
Jun 03, 2005 10.61 10.79 10.61 10.64 981,942 +0.02(+0.22%)
Jun 02, 2005 10.51 10.81 10.50 10.61 771,284 +0.09(+0.89%)
Jun 01, 2005 10.35 10.54 10.30 10.52 1,104,327 +0.15(+1.46%)
May 31, 2005 10.29 10.45 10.25 10.37 324,449 -0.08(-0.81%)
May 27, 2005 10.57 10.69 10.36 10.45 491,622 +0.09(+0.85%)
May 26, 2005 10.13 10.47 10.13 10.37 794,199 +0.24(+2.35%)
May 25, 2005 10.25 10.25 9.900 10.13 1,222,546 -0.27(-2.60%)
May 24, 2005 10.67 10.68 10.38 10.40 1,343,108 -0.47(-4.33%)
May 23, 2005 10.69 10.95 10.65 10.87 519,484 +0.15(+1.42%)
May 20, 2005 10.81 10.84 10.66 10.72 561,407 -0.08(-0.75%)
May 19, 2005 11.28 11.28 10.64 10.80 860,859 -0.11(-0.97%)
May 18, 2005 10.31 11.06 10.31 10.90 1,578,764 +0.64(+6.23%)
May 17, 2005 9.985 10.32 9.979 10.26 914,761 +0.16(+1.56%)
May 16, 2005 9.799 10.11 9.799 10.11 1,066,570 +0.31(+3.14%)
May 13, 2005 10.03 10.13 9.678 9.799 997,566 -0.23(-2.30%)
May 12, 2005 10.41 10.44 9.920 10.03 1,400,915 -0.49(-4.69%)
May 11, 2005 10.66 10.66 10.31 10.52 599,685 -0.02(-0.22%)
May 10, 2005 10.80 10.80 10.52 10.55 1,068,393 -0.25(-2.28%)
May 09, 2005 10.68 10.81 10.52 10.79 785,866 +0.06(+0.57%)
May 06, 2005 10.88 10.97 10.71 10.73 906,428 -0.02(-0.21%)
May 05, 2005 10.82 10.94 10.60 10.75 826,488 -0.12(-1.09%)
May 04, 2005 10.60 10.87 10.57 10.87 1,448,307 +0.23(+2.15%)
May 03, 2005 10.72 10.79 10.56 10.64 863,203 -0.11(-1.04%)
May 02, 2005 10.68 10.78 10.47 10.75 742,641 +0.14(+1.28%)
Apr 29, 2005 10.37 10.75 10.24 10.62 1,366,283 +0.33(+3.21%)
Apr 28, 2005 10.56 10.65 10.29 10.29 929,603 -0.42(-3.93%)
Apr 27, 2005 11.14 11.14 10.60 10.71 1,902,172 -0.65(-5.71%)
Apr 26, 2005 11.95 11.96 11.34 11.36 691,343 -0.56(-4.69%)
Apr 25, 2005 11.64 12.10 11.64 11.92 1,309,517 +0.37(+3.19%)
Apr 22, 2005 11.43 11.69 11.36 11.55 725,195 +0.03(+0.23%)
Apr 21, 2005 11.19 11.52 10.93 11.52 1,123,336 +0.61(+5.61%)
Apr 20, 2005 11.23 11.23 10.81 10.91 876,483 -0.32(-2.84%)
Apr 19, 2005 10.99 11.29 10.98 11.23 977,776 +0.30(+2.76%)
Apr 18, 2005 10.56 10.93 10.45 10.93 918,927 +0.41(+3.89%)
Apr 15, 2005 10.69 10.87 10.32 10.52 1,141,043 -0.20(-1.83%)
Apr 14, 2005 11.55 11.55 10.50 10.71 2,257,609 -0.93(-7.97%)
Apr 13, 2005 11.81 11.81 11.52 11.64 1,355,086 -0.18(-1.56%)
Apr 12, 2005 11.74 11.82 11.45 11.82 640,567 +0.09(+0.74%)
Apr 11, 2005 11.84 11.84 11.62 11.74 441,366 -0.11(-0.89%)
Apr 08, 2005 12.11 12.11 11.80 11.84 816,593 -0.27(-2.22%)
Apr 07, 2005 11.89 12.18 11.85 12.11 629,630 +0.22(+1.87%)
Apr 06, 2005 11.65 12.06 11.59 11.89 940,800 +0.14(+1.23%)
Apr 05, 2005 11.69 11.85 11.69 11.75 784,043 +0.15(+1.26%)
Apr 04, 2005 11.58 11.62 11.30 11.60 769,722 -0.10(-0.85%)
Apr 01, 2005 11.50 11.74 11.30 11.70 858,516 +0.29(+2.56%)
Mar 31, 2005 11.44 11.53 11.27 11.41 842,111 +0.17(+1.56%)
Mar 30, 2005 10.92 11.25 10.87 11.23 808,260 +0.32(+2.90%)
Mar 29, 2005 11.38 11.53 10.82 10.92 1,048,343 -0.46(-4.02%)
Mar 28, 2005 11.54 11.60 11.20 11.37 663,481 -0.17(-1.48%)
Mar 24, 2005 11.52 11.71 11.51 11.54 415,847 +0.08(+0.74%)
Mar 23, 2005 11.88 11.88 11.14 11.46 1,019,439 -0.42(-3.52%)
Mar 22, 2005 11.78 12.25 11.68 11.88 1,713,647 +0.14(+1.16%)
Mar 21, 2005 12.05 12.09 11.67 11.74 1,346,753 -0.26(-2.16%)
Mar 18, 2005 12.16 12.16 11.96 12.00 1,326,443 -0.16(-1.31%)
Mar 17, 2005 12.01 12.22 11.86 12.16 663,221 +0.15(+1.28%)
Mar 16, 2005 12.20 12.21 11.90 12.01 1,122,815 -0.20(-1.61%)
Mar 15, 2005 12.23 12.47 12.16 12.20 512,453 +0.00(+0.00%)
Mar 14, 2005 12.41 12.41 11.91 12.20 884,555 -0.19(-1.55%)
Mar 11, 2005 12.37 12.62 12.23 12.39 1,018,658 +0.26(+2.15%)
Mar 10, 2005 12.51 12.51 11.91 12.13 1,285,561 -0.41(-3.29%)
Mar 09, 2005 12.67 12.82 12.50 12.55 806,958 -0.13(-1.06%)
Mar 08, 2005 12.89 12.89 12.43 12.68 1,191,298 -0.21(-1.59%)
Mar 07, 2005 13.31 13.45 12.87 12.89 642,390 -0.55(-4.13%)
Mar 04, 2005 12.87 13.46 12.87 13.44 805,135 +0.68(+5.33%)
Mar 03, 2005 12.80 12.93 12.65 12.76 502,298 +0.07(+0.51%)
Mar 02, 2005 12.68 12.78 12.34 12.70 893,148 -0.05(-0.42%)
Mar 01, 2005 12.95 13.06 12.70 12.75 798,625 -0.23(-1.80%)
Feb 28, 2005 12.90 13.17 12.80 12.98 993,139 +0.12(+0.92%)
Feb 25, 2005 12.40 12.99 12.40 12.87 1,333,213 +0.49(+3.96%)
Feb 24, 2005 12.12 12.43 12.04 12.38 717,643 +0.26(+2.11%)
Feb 23, 2005 12.03 12.23 12.00 12.12 884,816 +0.16(+1.32%)
Feb 22, 2005 12.21 12.38 11.94 11.96 961,371 -0.37(-3.02%)
Feb 18, 2005 12.32 12.39 12.21 12.34 714,518 +0.08(+0.69%)
Feb 17, 2005 12.43 12.48 12.19 12.25 882,212 -0.15(-1.24%)
Feb 16, 2005 12.12 12.53 12.10 12.40 1,022,043 +0.28(+2.33%)
Feb 15, 2005 12.26 12.32 12.02 12.12 478,081 -0.16(-1.28%)
Feb 14, 2005 12.35 12.41 12.20 12.28 521,046 -0.02(-0.16%)
Feb 11, 2005 12.14 12.42 12.01 12.30 599,425 +0.17(+1.43%)
Feb 10, 2005 11.88 12.21 11.83 12.13 402,567 +0.35(+2.93%)
Feb 09, 2005 12.29 12.29 11.78 11.78 399,443 -0.51(-4.14%)
Feb 08, 2005 12.21 12.37 12.13 12.29 505,683 +0.13(+1.04%)
Feb 07, 2005 12.29 12.55 12.15 12.16 754,879 +0.01(+0.05%)
Feb 04, 2005 12.01 12.34 11.83 12.16 1,151,979 +0.11(+0.89%)
Feb 03, 2005 11.78 12.08 11.67 12.05 1,157,708 +0.18(+1.54%)
Feb 02, 2005 11.64 11.90 11.59 11.87 490,320 +0.30(+2.61%)
Feb 01, 2005 11.80 11.81 11.53 11.57 929,343 -0.20(-1.68%)
Jan 31, 2005 11.37 11.94 11.16 11.76 1,343,368 +0.46(+4.08%)
Jan 28, 2005 11.47 11.47 11.20 11.30 631,713 -0.06(-0.52%)
Jan 27, 2005 11.12 11.41 10.98 11.36 867,890 +0.31(+2.76%)
Jan 26, 2005 10.99 11.09 10.70 11.06 1,114,743 +0.23(+2.13%)
Jan 25, 2005 10.80 11.00 10.71 10.83 1,091,047 +0.33(+3.17%)
Jan 24, 2005 10.56 10.75 10.46 10.49 911,636 +0.01(+0.05%)
Jan 21, 2005 10.76 10.85 10.41 10.49 1,868,581 -0.01(-0.05%)
Jan 20, 2005 10.29 10.58 10.26 10.49 1,959,198 +0.21(+2.00%)
Jan 19, 2005 10.32 10.36 10.19 10.29 567,136 -0.08(-0.78%)
Jan 18, 2005 10.46 10.46 10.18 10.37 722,070 -0.10(-0.92%)
Jan 14, 2005 10.29 10.57 10.18 10.46 623,381 +0.31(+3.04%)
Jan 13, 2005 10.04 10.31 9.889 10.16 738,735 +0.07(+0.71%)
Jan 12, 2005 9.898 10.12 9.534 10.08 1,043,395 +0.22(+2.28%)
Jan 11, 2005 10.34 10.34 9.833 9.860 990,796 -0.47(-4.59%)
Jan 10, 2005 10.37 10.56 10.28 10.33 441,106 +0.04(+0.41%)
Jan 07, 2005 10.40 10.51 10.14 10.29 561,407 -0.11(-1.03%)
Jan 06, 2005 10.27 10.60 10.26 10.40 740,037 +0.22(+2.17%)
Jan 05, 2005 10.45 10.57 10.14 10.18 474,696 -0.21(-2.01%)
Jan 04, 2005 10.69 10.85 10.33 10.39 682,490 -0.30(-2.84%)
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.