Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.52 35.82 34.87 35.45 490,119 +0.33(+0.93%)
Sep 29, 2016 35.95 36.20 34.91 35.12 308,732 -0.95(-2.64%)
Sep 28, 2016 35.14 36.30 34.97 36.08 487,246 +1.46(+4.22%)
Sep 27, 2016 33.45 34.63 33.14 34.61 344,069 +0.65(+1.92%)
Sep 26, 2016 33.85 34.31 33.71 33.96 376,646 -0.03(-0.10%)
Sep 23, 2016 33.97 34.61 33.82 34.00 409,562 -0.04(-0.13%)
Sep 22, 2016 34.15 34.76 33.59 34.04 748,117 +0.83(+2.51%)
Sep 21, 2016 32.28 33.24 32.19 33.21 523,804 +1.33(+4.18%)
Sep 20, 2016 32.06 32.35 31.57 31.87 346,789 -0.01(-0.03%)
Sep 19, 2016 31.50 32.39 31.23 31.88 376,178 +1.03(+3.34%)
Sep 16, 2016 30.73 30.98 30.14 30.85 610,993 +0.28(+0.93%)
Sep 15, 2016 30.30 30.80 29.82 30.57 265,781 +0.24(+0.79%)
Sep 14, 2016 29.98 30.53 29.79 30.33 281,115 +0.38(+1.26%)
Sep 13, 2016 30.71 30.92 29.40 29.95 517,901 -1.52(-4.83%)
Sep 12, 2016 30.02 31.51 29.55 31.47 331,335 +0.84(+2.75%)
Sep 09, 2016 32.05 32.84 30.62 30.63 371,964 -1.85(-5.69%)
Sep 08, 2016 32.96 32.96 32.23 32.48 227,274 -0.44(-1.33%)
Sep 07, 2016 32.14 32.96 31.96 32.91 373,220 +0.56(+1.73%)
Sep 06, 2016 31.79 32.42 31.33 32.35 299,342 +0.84(+2.67%)
Sep 02, 2016 31.54 31.51 31.51 31.51 322,418 +0.46(+1.47%)
Sep 01, 2016 31.25 31.37 30.64 31.06 362,373 -0.11(-0.36%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
Aug 01, 2016 33.60 33.60 32.89 33.36 448,604 -0.20(-0.59%)
Jul 29, 2016 33.45 34.15 33.14 33.56 462,117 -0.08(-0.23%)
Jul 28, 2016 33.93 34.11 32.90 33.64 380,991 -0.09(-0.25%)
Jul 27, 2016 34.37 34.59 33.34 33.72 487,060 -0.30(-0.88%)
Jul 26, 2016 33.08 34.20 33.05 34.02 445,023 +1.25(+3.81%)
Jul 25, 2016 32.73 33.39 32.53 32.77 213,348 -0.13(-0.39%)
Jul 22, 2016 32.71 32.90 32.33 32.90 253,722 +0.06(+0.18%)
Jul 21, 2016 33.25 33.77 32.53 32.84 340,253 -0.09(-0.26%)
Jul 20, 2016 32.89 33.34 32.13 32.93 288,684 -0.39(-1.18%)
Jul 19, 2016 33.35 33.75 32.59 33.32 451,740 -0.38(-1.14%)
Jul 18, 2016 33.53 33.91 33.46 33.71 471,216 -0.27(-0.78%)
Jul 15, 2016 34.24 34.30 33.44 33.97 478,412 -0.16(-0.48%)
Jul 14, 2016 33.29 34.56 33.32 34.13 673,826 +0.84(+2.52%)
Jul 13, 2016 33.53 33.55 32.65 33.29 503,401 +0.15(+0.44%)
Jul 12, 2016 33.23 33.38 32.90 33.15 743,022 +0.59(+1.81%)
Jul 11, 2016 31.63 32.86 31.48 32.56 862,880 +1.37(+4.39%)
Jul 08, 2016 29.73 29.51 29.51 31.19 614,586 +1.68(+5.71%)
Jul 07, 2016 28.60 29.54 28.51 29.51 560,667 +1.00(+3.51%)
Jul 06, 2016 28.04 28.63 27.81 28.51 331,575 +0.39(+1.40%)
Jul 05, 2016 28.68 28.93 27.74 28.11 265,099 -0.76(-2.64%)
Jul 01, 2016 28.05 28.87 28.87 28.87 447,587 +0.72(+2.55%)
Jun 30, 2016 27.10 28.17 26.81 28.16 626,258 +1.33(+4.97%)
Jun 29, 2016 26.94 27.20 26.63 26.82 344,912 +0.45(+1.72%)
Jun 28, 2016 26.48 26.78 26.04 26.37 426,060 +0.46(+1.78%)
Jun 27, 2016 26.22 26.48 25.58 25.91 524,988 -0.76(-2.85%)
Jun 24, 2016 27.93 28.08 26.54 26.67 645,534 -2.65(-9.04%)
Jun 23, 2016 29.19 29.43 28.54 29.32 342,065 +0.94(+3.31%)
Jun 22, 2016 29.07 29.65 28.10 28.38 318,124 -0.48(-1.66%)
Jun 21, 2016 29.78 29.78 28.35 28.86 379,512 -0.96(-3.21%)
Jun 20, 2016 29.49 30.40 29.49 29.81 347,891 +0.70(+2.41%)
Jun 17, 2016 28.99 29.69 28.93 29.11 690,736 +0.26(+0.89%)
Jun 16, 2016 28.27 28.91 27.75 28.86 265,299 +0.25(+0.87%)
Jun 15, 2016 28.63 29.15 28.52 28.61 343,005 +0.42(+1.49%)
Jun 14, 2016 28.24 28.63 27.96 28.19 284,662 -0.32(-1.11%)
Jun 13, 2016 28.66 29.12 28.42 28.51 276,609 -0.16(-0.57%)
Jun 10, 2016 28.66 29.16 28.41 28.67 314,163 -0.44(-1.53%)
Jun 09, 2016 29.16 29.28 28.69 29.11 373,568 -0.50(-1.68%)
Jun 08, 2016 29.59 30.19 29.33 29.61 373,789 +0.52(+1.79%)
Jun 07, 2016 28.11 29.37 28.11 29.09 380,995 +0.39(+1.37%)
Jun 06, 2016 28.05 28.77 28.05 28.69 309,219 +0.82(+2.95%)
Jun 03, 2016 28.16 28.18 27.50 27.87 405,471 +0.08(+0.28%)
Jun 02, 2016 27.22 27.81 27.11 27.80 227,661 +0.34(+1.25%)
Jun 01, 2016 26.93 27.59 26.72 27.45 334,395 +0.06(+0.22%)
May 31, 2016 27.40 28.01 27.17 27.40 358,895 +0.27(+0.98%)
May 27, 2016 27.45 27.13 27.13 27.13 287,007 -0.36(-1.31%)
May 26, 2016 27.87 28.19 27.13 27.49 301,283 +0.12(+0.44%)
May 25, 2016 26.66 27.62 26.56 27.37 399,745 +0.93(+3.53%)
May 24, 2016 26.28 26.92 26.03 26.44 478,187 +0.21(+0.78%)
May 23, 2016 25.62 26.47 25.45 26.23 460,025 +0.55(+2.13%)
May 20, 2016 25.82 25.94 25.51 25.69 402,306 +0.09(+0.33%)
May 19, 2016 24.58 25.75 24.57 25.60 479,302 +0.62(+2.46%)
May 18, 2016 25.76 26.51 24.77 24.98 650,877 -1.10(-4.23%)
May 17, 2016 26.21 26.70 25.75 26.09 430,533 -0.04(-0.16%)
May 16, 2016 26.62 27.16 26.04 26.13 389,504 -0.13(-0.49%)
May 13, 2016 26.25 27.06 25.89 26.26 412,283 -0.11(-0.42%)
May 12, 2016 26.80 26.96 25.89 26.37 496,571 -0.22(-0.84%)
May 11, 2016 27.12 27.44 26.49 26.59 316,572 -0.44(-1.61%)
May 10, 2016 26.40 27.05 26.07 27.03 456,893 +1.00(+3.84%)
May 09, 2016 27.68 28.01 25.60 26.03 692,006 -2.48(-8.70%)
May 06, 2016 27.84 29.02 27.66 28.51 359,635 +0.50(+1.80%)
May 05, 2016 29.02 29.10 27.79 28.00 527,938 -0.53(-1.86%)
May 04, 2016 28.15 29.19 28.15 28.53 463,233 -0.23(-0.80%)
May 03, 2016 29.57 29.95 28.38 28.76 531,626 -1.68(-5.53%)
May 02, 2016 30.36 30.73 29.46 30.45 487,700 +0.17(+0.56%)
Apr 29, 2016 30.68 31.30 29.97 30.28 530,450 -0.25(-0.81%)
Apr 28, 2016 30.86 31.78 30.29 30.52 466,500 -0.14(-0.47%)
Apr 27, 2016 29.81 30.81 29.05 30.67 671,947 +0.88(+2.94%)
Apr 26, 2016 30.39 30.86 27.60 29.79 1,453,824 -0.55(-1.82%)
Apr 25, 2016 30.62 30.93 30.00 30.35 998,611 -0.48(-1.55%)
Apr 22, 2016 31.25 31.64 30.58 30.82 837,203 -0.50(-1.60%)
Apr 21, 2016 31.69 31.87 30.90 31.32 509,312 -0.40(-1.26%)
Apr 20, 2016 31.90 32.32 31.66 31.72 466,241 +0.14(+0.43%)
Apr 19, 2016 32.04 32.46 31.41 31.59 397,777 +0.07(+0.22%)
Apr 18, 2016 30.75 31.83 30.68 31.52 486,969 +0.35(+1.12%)
Apr 15, 2016 30.67 31.38 30.38 31.17 371,975 +0.31(+1.02%)
Apr 14, 2016 30.46 30.97 30.03 30.86 400,752 +0.53(+1.74%)
Apr 13, 2016 29.86 30.72 29.86 30.33 592,801 +1.28(+4.42%)
Apr 12, 2016 29.73 29.96 28.96 29.04 648,332 -0.70(-2.35%)
Apr 11, 2016 29.61 30.35 29.26 29.74 427,568 +0.64(+2.19%)
Apr 08, 2016 28.20 29.62 28.02 29.10 470,066 +1.32(+4.75%)
Apr 07, 2016 28.36 29.08 27.56 27.79 511,158 -0.83(-2.88%)
Apr 06, 2016 28.63 29.11 27.79 28.61 363,862 -0.08(-0.27%)
Apr 05, 2016 28.32 29.10 27.97 28.69 357,339 +0.09(+0.30%)
Apr 04, 2016 29.54 29.89 28.53 28.60 324,619 -0.95(-3.22%)
Apr 01, 2016 28.63 29.56 28.04 29.55 515,637 +0.43(+1.49%)
Mar 31, 2016 29.80 30.01 29.05 29.12 418,490 -0.73(-2.45%)
Mar 30, 2016 30.25 30.61 29.67 29.85 434,678 -0.02(-0.06%)
Mar 29, 2016 28.94 30.12 28.40 29.87 624,803 +0.50(+1.71%)
Mar 28, 2016 29.36 29.83 28.80 29.37 324,757 +0.09(+0.29%)
Mar 24, 2016 28.39 29.28 29.28 29.28 463,008 +0.48(+1.68%)
Mar 23, 2016 29.55 30.01 28.78 28.80 788,940 -1.17(-3.89%)
Mar 22, 2016 29.79 30.24 29.54 29.96 795,009 -0.36(-1.18%)
Mar 21, 2016 30.07 30.48 29.57 30.32 727,659 -0.01(-0.03%)
Mar 18, 2016 29.78 30.78 29.59 30.33 2,066,649 +0.83(+2.83%)
Mar 17, 2016 28.52 29.71 27.66 29.50 1,037,294 +1.25(+4.43%)
Mar 16, 2016 27.15 28.29 26.43 28.24 475,440 +1.11(+4.11%)
Mar 15, 2016 26.55 27.38 26.02 27.13 531,948 -0.01(-0.03%)
Mar 14, 2016 27.26 27.51 26.46 27.14 390,477 -0.30(-1.09%)
Mar 11, 2016 28.07 28.19 27.00 27.44 479,581 -0.31(-1.13%)
Mar 10, 2016 26.71 27.89 26.34 27.75 548,662 +0.94(+3.49%)
Mar 09, 2016 26.93 27.23 26.38 26.82 572,662 +0.04(+0.16%)
Mar 08, 2016 28.92 28.93 26.66 26.77 757,195 -2.33(-8.01%)
Mar 07, 2016 27.31 29.11 27.19 29.10 912,339 +2.13(+7.88%)
Mar 04, 2016 27.30 27.40 26.19 26.98 838,476 -0.03(-0.13%)
Mar 03, 2016 27.71 27.71 26.83 27.01 657,127 -0.48(-1.73%)
Mar 02, 2016 25.58 27.54 25.28 27.49 888,660 +2.06(+8.10%)
Mar 01, 2016 25.82 26.23 25.30 25.43 731,957 +0.14(+0.57%)
Feb 29, 2016 24.70 25.48 24.54 25.28 1,175,908 +0.85(+3.48%)
Feb 26, 2016 24.82 25.29 24.23 24.43 526,054 -0.09(-0.38%)
Feb 25, 2016 24.18 24.58 23.66 24.53 621,525 +0.30(+1.23%)
Feb 24, 2016 23.24 24.31 23.04 24.23 827,043 +0.53(+2.23%)
Feb 23, 2016 24.25 24.48 23.59 23.70 868,926 -0.87(-3.53%)
Feb 22, 2016 24.51 25.00 24.14 24.57 822,130 +0.59(+2.45%)
Feb 19, 2016 24.01 24.37 23.31 23.98 796,625 -0.28(-1.16%)
Feb 18, 2016 26.01 26.21 24.11 24.26 905,747 -1.70(-6.55%)
Feb 17, 2016 25.79 27.27 25.78 25.96 1,062,295 +0.46(+1.80%)
Feb 16, 2016 24.63 25.80 24.31 25.51 1,246,667 +1.18(+4.86%)
Feb 12, 2016 22.47 24.32 24.32 24.32 1,334,486 +2.29(+10.39%)
Feb 11, 2016 21.94 22.36 21.56 22.03 929,526 -0.14(-0.61%)
Feb 10, 2016 22.95 23.17 22.14 22.17 771,231 -0.71(-3.09%)
Feb 09, 2016 22.37 23.02 22.37 22.88 1,155,324 +0.02(+0.07%)
Feb 08, 2016 23.71 23.92 22.43 22.86 929,079 -1.14(-4.75%)
Feb 05, 2016 25.10 25.35 23.85 24.00 1,157,382 -1.14(-4.53%)
Feb 04, 2016 23.08 26.77 23.08 25.14 2,064,176 +2.55(+11.27%)
Feb 03, 2016 22.35 22.86 21.63 22.59 1,165,558 +0.60(+2.73%)
Feb 02, 2016 22.08 22.23 21.69 21.99 648,982 -0.59(-2.62%)
Feb 01, 2016 23.16 23.16 22.32 22.59 695,108 -0.89(-3.78%)
Jan 29, 2016 21.86 23.52 21.86 23.47 1,002,683 +1.67(+7.68%)
Jan 28, 2016 22.05 22.18 21.33 21.80 687,973 +0.22(+1.02%)
Jan 27, 2016 21.96 22.49 21.22 21.58 940,435 -0.66(-2.97%)
Jan 26, 2016 21.44 22.32 21.06 22.24 533,803 +0.96(+4.53%)
Jan 25, 2016 21.44 21.82 21.20 21.27 656,633 -0.41(-1.91%)
Jan 22, 2016 21.96 22.47 21.37 21.69 821,130 +0.26(+1.22%)
Jan 21, 2016 21.36 21.85 21.11 21.43 791,015 +0.15(+0.72%)
Jan 20, 2016 20.88 21.54 20.29 21.27 859,155 +0.00(+0.00%)
Jan 19, 2016 21.77 21.90 20.89 21.27 726,240 -0.08(-0.36%)
Jan 15, 2016 21.22 21.35 21.35 21.35 1,416,645 -0.62(-2.81%)
Jan 14, 2016 21.57 22.18 21.34 21.97 545,555 +0.68(+3.22%)
Jan 13, 2016 21.65 22.14 20.93 21.28 1,480,988 -0.36(-1.68%)
Jan 12, 2016 21.99 22.01 21.10 21.65 720,000 -0.06(-0.27%)
Jan 11, 2016 23.36 23.40 21.62 21.71 1,238,599 -1.35(-5.87%)
Jan 08, 2016 23.72 23.98 23.01 23.06 707,555 -0.48(-2.05%)
Jan 07, 2016 23.97 24.30 23.08 23.54 1,456,381 -1.12(-4.53%)
Jan 06, 2016 24.56 24.85 24.31 24.66 683,285 -0.17(-0.68%)
Jan 05, 2016 24.80 25.07 24.26 24.83 978,227 +0.03(+0.10%)
Jan 04, 2016 25.22 25.47 24.74 24.80 829,377 -0.79(-3.11%)
Dec 31, 2015 26.01 25.60 25.60 25.60 446,434 -0.47(-1.78%)
Dec 30, 2015 25.77 26.36 25.67 26.06 438,559 -0.09(-0.36%)
Dec 29, 2015 26.41 26.56 25.81 26.15 460,261 +0.03(+0.13%)
Dec 28, 2015 25.88 26.27 25.27 26.12 612,691 -0.09(-0.36%)
Dec 24, 2015 26.42 26.21 26.21 26.21 431,533 -0.08(-0.29%)
Dec 23, 2015 26.04 26.86 25.52 26.29 641,792 +0.69(+2.71%)
Dec 22, 2015 24.65 25.78 24.45 25.60 602,892 +1.05(+4.27%)
Dec 21, 2015 24.11 24.62 23.82 24.55 568,666 +0.56(+2.33%)
Dec 18, 2015 23.62 24.34 23.46 23.99 1,059,707 +0.38(+1.61%)
Dec 17, 2015 23.90 23.91 23.30 23.61 685,590 -0.36(-1.48%)
Dec 16, 2015 24.57 24.73 23.51 23.96 1,007,474 -0.78(-3.14%)
Dec 15, 2015 26.33 26.46 24.30 24.74 962,863 -1.37(-5.25%)
Dec 14, 2015 26.69 27.11 26.04 26.11 735,055 -0.59(-2.22%)
Dec 11, 2015 28.26 28.26 26.67 26.70 544,005 -2.45(-8.41%)
Dec 10, 2015 28.32 29.58 28.32 29.16 894,563 +0.83(+2.93%)
Dec 09, 2015 28.73 29.30 28.21 28.33 484,020 +0.07(+0.24%)
Dec 08, 2015 28.23 28.75 28.02 28.26 331,808 -0.53(-1.85%)
Dec 07, 2015 29.64 29.64 28.60 28.79 300,126 -1.20(-4.00%)
Dec 04, 2015 30.09 30.37 29.60 29.99 255,146 -0.17(-0.56%)
Dec 03, 2015 30.95 30.95 30.03 30.16 405,211 -0.48(-1.57%)
Dec 02, 2015 30.63 31.08 30.58 30.64 438,807 -0.29(-0.93%)
Dec 01, 2015 30.44 31.08 30.31 30.93 471,759 +0.54(+1.78%)
Nov 30, 2015 29.98 30.92 29.54 30.39 492,336 +0.36(+1.21%)
Nov 27, 2015 29.48 30.17 29.47 30.03 199,785 +0.36(+1.20%)
Nov 25, 2015 29.64 29.67 29.67 29.67 350,170 -0.13(-0.43%)
Nov 24, 2015 27.93 29.83 27.93 29.80 429,732 +1.79(+6.40%)
Nov 23, 2015 27.89 28.52 27.77 28.01 366,550 +0.03(+0.09%)
Nov 20, 2015 29.42 29.51 27.91 27.98 572,227 -1.23(-4.20%)
Nov 19, 2015 29.65 30.12 29.04 29.21 418,509 -0.51(-1.71%)
Nov 18, 2015 28.88 29.84 28.88 29.71 521,094 +1.16(+4.06%)
Nov 17, 2015 29.09 29.22 28.34 28.56 483,109 -0.56(-1.92%)
Nov 16, 2015 28.43 29.35 28.37 29.11 367,795 +0.59(+2.08%)
Nov 13, 2015 27.79 29.08 27.78 28.52 386,350 +0.81(+2.93%)
Nov 12, 2015 28.10 28.10 27.57 27.71 397,731 -0.87(-3.05%)
Nov 11, 2015 28.80 28.90 28.18 28.58 375,800 -0.16(-0.56%)
Nov 10, 2015 28.20 28.74 28.08 28.74 390,037 +0.48(+1.71%)
Nov 09, 2015 28.57 28.74 27.79 28.26 340,887 -0.52(-1.82%)
Nov 06, 2015 28.12 28.81 27.71 28.78 274,489 +0.30(+1.07%)
Nov 05, 2015 28.61 28.90 28.01 28.48 220,679 -0.33(-1.14%)
Nov 04, 2015 29.30 29.42 28.47 28.81 333,287 -0.51(-1.73%)
Nov 03, 2015 28.94 29.87 28.94 29.32 524,992 +0.14(+0.49%)
Nov 02, 2015 28.03 29.34 27.96 29.17 495,575 +1.01(+3.57%)
Oct 30, 2015 28.16 28.46 27.63 28.17 348,727 +0.17(+0.60%)
Oct 29, 2015 27.75 28.47 27.75 28.00 585,017 -0.10(-0.36%)
Oct 28, 2015 26.75 28.30 26.41 28.10 605,637 +1.30(+4.86%)
Oct 27, 2015 26.04 27.02 25.95 26.80 906,621 +0.47(+1.77%)
Oct 26, 2015 27.41 27.41 26.12 26.33 625,289 -1.06(-3.86%)
Oct 23, 2015 28.37 28.37 27.22 27.39 577,330 -0.48(-1.73%)
Oct 22, 2015 25.25 28.40 25.25 27.87 1,526,762 +2.84(+11.36%)
Oct 21, 2015 25.57 25.87 24.87 25.03 807,535 -0.56(-2.20%)
Oct 20, 2015 26.12 26.36 25.45 25.59 814,438 -0.73(-2.78%)
Oct 19, 2015 29.57 29.61 25.93 26.32 2,112,125 -3.66(-12.20%)
Oct 16, 2015 30.20 31.27 29.15 29.98 818,558 -0.24(-0.78%)
Oct 15, 2015 29.33 30.28 29.09 30.22 476,891 +0.82(+2.77%)
Oct 14, 2015 29.48 29.81 29.13 29.40 753,410 +0.17(+0.58%)
Oct 13, 2015 28.65 29.66 28.43 29.23 541,063 +0.09(+0.32%)
Oct 12, 2015 29.79 29.79 29.00 29.14 225,372 -0.55(-1.84%)
Oct 09, 2015 29.79 30.29 29.59 29.69 564,870 +0.22(+0.74%)
Oct 08, 2015 28.60 29.67 28.47 29.47 553,873 +0.72(+2.52%)
Oct 07, 2015 28.53 29.14 28.10 28.75 686,486 +0.69(+2.46%)
Oct 06, 2015 27.58 28.55 27.52 28.06 570,763 +0.43(+1.55%)
Oct 05, 2015 26.57 27.82 26.35 27.63 555,064 +1.46(+5.59%)
Oct 02, 2015 24.93 26.31 24.85 26.16 594,432 +1.07(+4.26%)
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.