Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.205 6.661 6.167 6.543 842,447 +0.38(+6.09%)
Feb 26, 2004 6.133 6.217 6.066 6.167 3,054,689 +0.03(+0.56%)
Feb 25, 2004 6.125 6.133 5.958 6.133 334,681 +0.02(+0.34%)
Feb 24, 2004 6.100 6.127 5.976 6.112 453,726 +0.00(+0.00%)
Feb 23, 2004 6.253 6.294 6.081 6.112 326,066 -0.10(-1.57%)
Feb 20, 2004 6.454 6.454 6.119 6.209 512,204 -0.29(-4.42%)
Feb 19, 2004 6.636 6.669 6.487 6.497 293,433 -0.15(-2.22%)
Feb 18, 2004 6.713 6.770 6.627 6.644 319,018 -0.01(-0.12%)
Feb 17, 2004 6.655 6.751 6.617 6.652 705,651 +0.05(+0.75%)
Feb 13, 2004 6.646 6.723 6.579 6.602 523,690 -0.08(-1.23%)
Feb 12, 2004 6.623 6.813 6.577 6.684 656,832 +0.06(+0.93%)
Feb 11, 2004 6.416 6.640 6.389 6.623 956,532 +0.23(+3.53%)
Feb 10, 2004 6.370 6.414 6.338 6.397 364,703 +0.05(+0.72%)
Feb 09, 2004 6.288 6.403 6.248 6.351 500,456 +0.08(+1.25%)
Feb 06, 2004 6.110 6.274 6.094 6.272 446,938 +0.14(+2.34%)
Feb 05, 2004 6.054 6.184 6.037 6.129 430,230 +0.08(+1.27%)
Feb 04, 2004 5.997 6.225 5.976 6.052 762,301 +0.06(+0.93%)
Feb 03, 2004 5.999 6.058 5.978 5.997 357,655 -0.04(-0.67%)
Feb 02, 2004 5.803 6.069 5.746 6.037 500,978 +0.24(+4.16%)
Jan 30, 2004 5.995 5.995 5.780 5.796 333,376 -0.24(-3.91%)
Jan 29, 2004 6.010 6.058 5.886 6.031 377,496 +0.02(+0.38%)
Jan 28, 2004 6.129 6.204 5.966 6.008 549,536 -0.08(-1.26%)
Jan 27, 2004 6.020 6.253 6.000 6.085 461,558 +0.06(+0.92%)
Jan 26, 2004 6.196 6.301 5.861 6.029 662,837 -0.08(-1.32%)
Jan 23, 2004 6.100 6.217 5.976 6.110 1,134,576 +0.45(+8.03%)
Jan 22, 2004 5.822 5.834 5.629 5.656 521,080 -0.20(-3.50%)
Jan 21, 2004 5.778 5.928 5.755 5.861 496,801 +0.01(+0.10%)
Jan 20, 2004 5.481 5.863 5.481 5.855 714,266 +0.37(+6.81%)
Jan 16, 2004 5.730 5.780 5.468 5.481 408,301 -0.23(-4.09%)
Jan 15, 2004 5.688 5.715 5.434 5.715 363,137 +0.06(+1.02%)
Jan 14, 2004 5.790 5.790 5.583 5.658 214,854 -0.08(-1.47%)
Jan 13, 2004 5.836 5.836 5.650 5.742 439,367 -0.03(-0.56%)
Jan 12, 2004 5.746 5.845 5.721 5.774 238,871 +0.06(+1.11%)
Jan 09, 2004 5.698 5.849 5.621 5.711 368,880 -0.07(-1.23%)
Jan 08, 2004 5.847 5.905 5.774 5.782 399,947 -0.13(-2.20%)
Jan 07, 2004 5.964 5.964 5.784 5.912 337,814 -0.09(-1.50%)
Jan 06, 2004 6.098 6.127 5.995 6.002 272,548 -0.10(-1.57%)
Jan 05, 2004 5.870 6.115 5.870 6.098 300,221 +0.26(+4.39%)
Jan 02, 2004 5.727 5.935 5.727 5.842 228,951 +0.18(+3.15%)
Dec 31, 2003 5.845 5.926 5.642 5.663 668,319 -0.25(-4.15%)
Dec 30, 2003 6.018 6.106 5.887 5.909 219,814 -0.11(-1.85%)
Dec 29, 2003 5.918 6.090 5.889 6.020 483,226 +0.10(+1.72%)
Dec 26, 2003 5.790 5.966 5.790 5.918 76,230 +0.11(+1.88%)
Dec 24, 2003 5.859 5.870 5.746 5.809 106,252 -0.00(-0.03%)
Dec 23, 2003 5.870 5.870 5.679 5.811 260,540 -0.06(-1.04%)
Dec 22, 2003 5.719 5.872 5.709 5.872 329,982 +0.13(+2.20%)
Dec 19, 2003 5.688 5.746 5.573 5.746 332,593 +0.06(+1.01%)
Dec 18, 2003 5.660 5.707 5.638 5.688 384,283 -0.02(-0.34%)
Dec 17, 2003 5.506 5.707 5.478 5.707 399,164 +0.16(+2.94%)
Dec 16, 2003 5.654 5.654 5.458 5.545 387,677 -0.11(-1.96%)
Dec 15, 2003 5.650 5.717 5.612 5.656 508,549 +0.05(+0.96%)
Dec 12, 2003 5.610 5.696 5.583 5.602 244,354 +0.01(+0.14%)
Dec 11, 2003 5.363 5.594 5.363 5.594 297,610 +0.19(+3.43%)
Dec 10, 2003 5.458 5.554 5.344 5.409 300,221 -0.10(-1.88%)
Dec 09, 2003 5.453 5.644 5.382 5.512 627,593 +0.04(+0.74%)
Dec 08, 2003 5.175 5.472 5.175 5.472 350,867 +0.28(+5.39%)
Dec 05, 2003 5.229 5.250 5.146 5.192 208,849 -0.05(-0.88%)
Dec 04, 2003 5.219 5.240 5.137 5.238 257,407 +0.01(+0.22%)
Dec 03, 2003 5.236 5.290 5.200 5.227 208,849 +0.00(+0.00%)
Dec 02, 2003 5.275 5.280 5.211 5.227 240,177 -0.08(-1.48%)
Dec 01, 2003 5.162 5.359 5.162 5.305 421,093 +0.17(+3.36%)
Nov 28, 2003 5.056 5.171 5.056 5.133 167,601 +0.08(+1.67%)
Nov 26, 2003 4.976 5.068 4.943 5.049 192,141 +0.05(+1.00%)
Nov 25, 2003 4.775 4.999 4.775 4.999 328,677 +0.20(+4.27%)
Nov 24, 2003 4.757 4.802 4.692 4.794 291,084 +0.06(+1.17%)
Nov 21, 2003 4.679 4.767 4.679 4.738 275,681 +0.05(+1.06%)
Nov 20, 2003 4.761 4.763 4.660 4.689 379,584 -0.07(-1.45%)
Nov 19, 2003 4.754 4.802 4.712 4.757 176,739 -0.01(-0.24%)
Nov 18, 2003 4.796 4.930 4.759 4.769 316,929 +0.00(+0.00%)
Nov 17, 2003 4.798 4.892 4.673 4.769 307,531 -0.08(-1.66%)
Nov 14, 2003 5.047 5.070 4.846 4.849 251,402 -0.20(-3.91%)
Nov 13, 2003 4.983 5.052 4.943 5.047 192,141 +0.03(+0.69%)
Nov 12, 2003 4.893 5.022 4.893 5.012 199,190 +0.11(+2.23%)
Nov 11, 2003 4.959 4.982 4.857 4.903 133,924 -0.05(-0.93%)
Nov 10, 2003 5.160 5.162 4.949 4.949 347,995 -0.24(-4.58%)
Nov 07, 2003 5.074 5.225 5.074 5.186 233,650 +0.14(+2.85%)
Nov 06, 2003 5.037 5.074 4.936 5.043 181,960 +0.03(+0.53%)
Nov 05, 2003 5.167 5.167 5.010 5.016 326,327 -0.20(-3.78%)
Nov 04, 2003 5.133 5.221 5.102 5.213 224,030 +0.11(+2.06%)
Nov 03, 2003 5.008 5.144 5.008 5.108 200,495 +0.16(+3.17%)
Oct 31, 2003 5.175 5.175 4.951 4.951 222,686 -0.19(-3.65%)
Oct 30, 2003 5.173 5.173 5.056 5.139 160,553 -0.01(-0.11%)
Oct 29, 2003 4.922 5.171 4.922 5.144 183,526 +0.17(+3.51%)
Oct 28, 2003 4.922 4.941 4.863 4.970 186,398 +0.07(+1.41%)
Oct 27, 2003 4.846 4.907 4.629 4.901 509,071 +0.09(+1.83%)
Oct 24, 2003 4.738 4.830 4.644 4.813 296,044 +0.05(+0.96%)
Oct 23, 2003 4.769 4.782 4.727 4.767 212,243 -0.02(-0.36%)
Oct 22, 2003 4.846 4.859 4.769 4.784 457,120 -0.10(-2.04%)
Oct 21, 2003 4.922 4.926 4.872 4.884 208,588 -0.03(-0.58%)
Oct 20, 2003 4.836 4.905 4.792 4.913 222,947 +0.08(+1.58%)
Oct 17, 2003 4.874 4.903 4.802 4.836 165,774 +0.01(+0.24%)
Oct 16, 2003 4.863 4.884 4.798 4.825 156,376 -0.04(-0.79%)
Oct 15, 2003 4.782 4.928 4.777 4.863 314,057 +0.12(+2.46%)
Oct 14, 2003 4.587 4.767 4.606 4.746 111,473 +0.16(+3.47%)
Oct 13, 2003 4.499 4.597 4.463 4.587 122,438 +0.09(+1.96%)
Oct 10, 2003 4.453 4.556 4.453 4.499 185,615 +0.05(+1.03%)
Oct 09, 2003 4.457 4.597 4.430 4.453 175,955 +0.01(+0.26%)
Oct 08, 2003 4.493 4.499 4.422 4.441 192,925 -0.03(-0.69%)
Oct 07, 2003 4.390 4.499 4.374 4.472 161,858 +0.06(+1.39%)
Oct 06, 2003 4.405 4.426 4.396 4.411 108,079 +0.02(+0.52%)
Oct 03, 2003 4.328 4.415 4.298 4.388 191,097 +0.06(+1.42%)
Oct 02, 2003 4.271 4.344 4.258 4.327 183,787 -0.01(-0.13%)
Oct 01, 2003 4.118 4.348 4.104 4.332 226,079 +0.23(+5.50%)
Sep 30, 2003 4.102 4.214 4.045 4.106 257,668 -0.02(-0.60%)
Sep 29, 2003 4.012 4.164 4.012 4.131 142,539 +0.09(+2.23%)
Sep 26, 2003 4.175 4.185 4.039 4.041 161,075 -0.12(-2.99%)
Sep 25, 2003 4.338 4.338 4.148 4.166 249,053 -0.17(-3.97%)
Sep 24, 2003 4.373 4.392 4.323 4.338 293,172 -0.06(-1.31%)
Sep 23, 2003 4.338 4.424 4.321 4.396 235,478 +0.08(+1.86%)
Sep 22, 2003 4.434 4.434 4.273 4.315 337,553 -0.16(-3.64%)
Sep 19, 2003 4.396 4.551 4.351 4.478 236,522 +0.07(+1.65%)
Sep 18, 2003 4.357 4.401 4.330 4.405 146,978 +0.03(+0.74%)
Sep 17, 2003 4.309 4.376 4.290 4.373 96,331 +0.05(+1.15%)
Sep 16, 2003 4.386 4.426 4.317 4.323 151,938 -0.06(-1.44%)
Sep 15, 2003 4.409 4.466 4.386 4.386 111,212 -0.03(-0.74%)
Sep 12, 2003 4.317 4.463 4.309 4.418 136,796 +0.10(+2.26%)
Sep 11, 2003 4.214 4.336 4.214 4.321 144,889 +0.12(+2.78%)
Sep 10, 2003 4.290 4.317 4.200 4.204 164,208 -0.10(-2.27%)
Sep 09, 2003 4.315 4.327 4.282 4.302 301,787 -0.01(-0.27%)
Sep 08, 2003 4.185 4.355 4.175 4.313 132,358 +0.11(+2.55%)
Sep 05, 2003 4.079 4.277 4.070 4.206 202,584 +0.11(+2.76%)
Sep 04, 2003 4.231 4.238 4.020 4.093 191,097 -0.14(-3.22%)
Sep 03, 2003 4.051 4.248 4.051 4.229 285,863 +0.19(+4.64%)
Sep 02, 2003 4.003 4.078 3.970 4.041 254,274 +0.05(+1.34%)
Aug 29, 2003 4.022 4.022 3.984 3.988 122,960 -0.04(-0.90%)
Aug 28, 2003 3.949 4.079 3.903 4.024 161,597 +0.05(+1.30%)
Aug 27, 2003 3.875 3.978 3.832 3.972 136,274 +0.10(+2.62%)
Aug 26, 2003 3.884 3.917 3.842 3.871 321,367 -0.01(-0.35%)
Aug 25, 2003 3.850 3.899 3.830 3.884 154,548 +0.05(+1.20%)
Aug 22, 2003 3.815 3.857 3.735 3.838 181,699 +0.05(+1.21%)
Aug 21, 2003 3.863 3.884 3.777 3.792 153,504 -0.05(-1.35%)
Aug 20, 2003 3.802 3.892 3.777 3.844 253,491 +0.02(+0.60%)
Aug 19, 2003 3.639 3.830 3.639 3.821 157,420 +0.19(+5.33%)
Aug 18, 2003 3.668 3.668 3.612 3.627 160,292 -0.02(-0.47%)
Aug 15, 2003 3.601 3.696 3.601 3.645 72,575 +0.02(+0.69%)
Aug 14, 2003 3.601 3.677 3.593 3.620 108,601 +0.06(+1.56%)
Aug 13, 2003 3.562 3.641 3.547 3.564 277,509 +0.03(+0.81%)
Aug 12, 2003 3.476 3.582 3.457 3.536 157,942 +0.05(+1.32%)
Aug 11, 2003 3.465 3.570 3.424 3.490 161,336 +0.02(+0.72%)
Aug 08, 2003 3.426 3.472 3.375 3.465 132,619 +0.05(+1.46%)
Aug 07, 2003 3.390 3.447 3.333 3.415 107,818 +0.04(+1.13%)
Aug 06, 2003 3.367 3.400 3.281 3.377 195,274 -0.01(-0.28%)
Aug 05, 2003 3.557 3.595 3.367 3.386 139,929 -0.17(-4.79%)
Aug 04, 2003 3.543 3.572 3.503 3.557 136,535 +0.00(+0.11%)
Aug 01, 2003 3.511 3.587 3.354 3.553 251,141 +0.04(+1.20%)
Jul 31, 2003 3.562 3.601 3.486 3.511 337,031 -0.07(-1.87%)
Jul 30, 2003 3.639 3.639 3.361 3.578 250,619 -0.03(-0.74%)
Jul 29, 2003 3.572 3.620 3.447 3.604 189,531 +0.08(+2.28%)
Jul 28, 2003 3.323 3.524 3.323 3.524 982,638 +0.20(+6.11%)
Jul 25, 2003 3.294 3.390 3.256 3.321 626,027 +0.11(+3.40%)
Jul 24, 2003 3.064 3.317 3.064 3.212 309,880 +0.30(+10.47%)
Jul 23, 2003 2.969 2.969 2.825 2.907 221,119 -0.03(-1.04%)
Jul 22, 2003 2.844 2.940 2.844 2.938 157,942 +0.09(+3.30%)
Jul 21, 2003 2.988 2.994 2.831 2.844 144,889 -0.16(-5.17%)
Jul 18, 2003 2.869 3.018 2.854 2.999 122,960 +0.15(+5.24%)
Jul 17, 2003 2.865 2.905 2.787 2.850 132,880 -0.01(-0.33%)
Jul 16, 2003 2.949 2.959 2.844 2.859 120,349 -0.07(-2.42%)
Jul 15, 2003 2.953 2.969 2.881 2.930 96,331 +0.00(+0.00%)
Jul 14, 2003 2.992 3.038 2.898 2.930 134,969 -0.06(-1.92%)
Jul 11, 2003 2.930 3.017 2.930 2.988 73,619 +0.06(+1.96%)
Jul 10, 2003 2.988 3.026 2.898 2.930 139,407 -0.06(-1.92%)
Jul 09, 2003 3.049 3.049 2.938 2.988 175,694 -0.07(-2.38%)
Jul 08, 2003 3.045 3.074 2.999 3.061 102,075 -0.00(-0.12%)
Jul 07, 2003 2.969 3.064 2.921 3.064 196,579 +0.08(+2.63%)
Jul 03, 2003 3.045 3.045 2.921 2.986 99,725 -0.08(-2.56%)
Jul 02, 2003 2.940 3.064 2.940 3.064 322,672 +0.13(+4.57%)
Jul 01, 2003 2.969 2.980 2.882 2.930 189,270 -0.06(-1.92%)
Jun 30, 2003 3.064 3.074 2.978 2.988 309,880 -0.06(-1.89%)
Jun 27, 2003 3.093 3.112 3.011 3.045 86,933 -0.04(-1.36%)
Jun 26, 2003 3.055 3.101 3.038 3.087 186,920 +0.05(+1.51%)
Jun 25, 2003 3.040 3.062 3.007 3.041 156,115 -0.00(-0.13%)
Jun 24, 2003 3.026 3.131 3.017 3.045 197,363 +0.02(+0.63%)
Jun 23, 2003 3.103 3.122 3.024 3.026 178,305 -0.06(-1.92%)
Jun 20, 2003 3.122 3.156 3.074 3.085 91,371 -0.02(-0.80%)
Jun 19, 2003 3.124 3.151 3.045 3.110 168,385 -0.01(-0.43%)
Jun 18, 2003 3.141 3.149 3.112 3.124 143,584 -0.03(-0.97%)
Jun 17, 2003 3.135 3.154 3.093 3.154 307,531 +0.00(+0.12%)
Jun 16, 2003 2.988 3.151 2.988 3.151 154,809 +0.18(+6.20%)
Jun 13, 2003 3.107 3.122 2.917 2.967 182,482 -0.14(-4.50%)
Jun 12, 2003 3.017 3.107 3.017 3.107 58,477 +0.08(+2.59%)
Jun 11, 2003 3.036 3.053 2.997 3.028 110,168 -0.02(-0.57%)
Jun 10, 2003 2.978 3.093 2.978 3.045 181,438 +0.05(+1.79%)
Jun 09, 2003 3.195 3.198 2.982 2.992 205,978 -0.22(-6.80%)
Jun 06, 2003 3.143 3.237 3.143 3.210 197,102 +0.09(+2.95%)
Jun 05, 2003 3.036 3.131 3.026 3.118 213,809 +0.08(+2.71%)
Jun 04, 2003 2.940 3.064 2.940 3.036 89,022 +0.10(+3.26%)
Jun 03, 2003 2.925 2.957 2.919 2.940 131,575 +0.00(+0.07%)
Jun 02, 2003 2.969 2.969 2.925 2.938 83,017 -0.01(-0.32%)
May 30, 2003 2.848 2.974 2.848 2.948 91,371 +0.12(+4.20%)
May 29, 2003 2.835 2.892 2.791 2.829 181,438 -0.01(-0.20%)
May 28, 2003 2.758 2.854 2.758 2.835 103,119 +0.08(+2.92%)
May 27, 2003 2.681 2.760 2.681 2.754 75,708 +0.07(+2.49%)
May 23, 2003 2.632 2.697 2.593 2.687 83,800 +0.09(+3.62%)
May 22, 2003 2.681 2.681 2.547 2.593 161,858 -0.09(-3.29%)
May 21, 2003 2.538 2.701 2.538 2.681 152,721 +0.11(+4.48%)
May 20, 2003 2.576 2.633 2.505 2.566 124,265 -0.07(-2.83%)
May 19, 2003 2.691 2.720 2.641 2.641 94,504 -0.06(-2.20%)
May 16, 2003 2.777 2.821 2.701 2.701 171,517 -0.10(-3.42%)
May 15, 2003 2.781 2.829 2.769 2.796 159,770 +0.02(+0.76%)
May 14, 2003 2.701 2.825 2.699 2.775 176,739 +0.09(+3.50%)
May 13, 2003 2.760 2.760 2.681 2.681 121,916 -0.08(-2.85%)
May 12, 2003 2.620 2.764 2.620 2.760 140,973 +0.12(+4.57%)
May 09, 2003 2.614 2.662 2.599 2.639 154,026 +0.03(+1.25%)
May 08, 2003 2.643 2.643 2.578 2.607 98,942 -0.06(-2.09%)
May 07, 2003 2.653 2.710 2.609 2.662 257,146 -0.00(-0.07%)
May 06, 2003 2.582 2.666 2.538 2.664 443,805 +0.08(+2.96%)
May 05, 2003 2.576 2.605 2.566 2.588 311,447 -0.00(-0.15%)
May 02, 2003 2.490 2.639 2.490 2.591 107,818 +0.07(+2.89%)
May 01, 2003 2.490 2.519 2.463 2.519 167,079 +0.02(+0.69%)
Apr 30, 2003 2.532 2.555 2.501 2.501 233,389 -0.03(-1.21%)
Apr 29, 2003 2.505 2.559 2.490 2.532 190,575 +0.03(+1.07%)
Apr 28, 2003 2.362 2.534 2.362 2.505 109,907 +0.16(+6.69%)
Apr 25, 2003 2.532 2.532 2.314 2.348 245,137 -0.18(-7.26%)
Apr 24, 2003 2.350 2.538 2.350 2.532 278,292 +0.17(+7.31%)
Apr 23, 2003 2.404 2.407 2.346 2.360 128,703 -0.06(-2.53%)
Apr 22, 2003 2.279 2.436 2.247 2.421 180,394 +0.14(+5.95%)
Apr 21, 2003 2.289 2.298 2.271 2.285 79,885 +0.02(+0.68%)
Apr 17, 2003 2.203 2.294 2.195 2.270 201,540 +0.11(+5.33%)
Apr 16, 2003 2.164 2.189 2.149 2.155 100,508 -0.00(-0.09%)
Apr 15, 2003 2.160 2.160 2.090 2.157 154,809 -0.01(-0.44%)
Apr 14, 2003 2.001 2.172 2.001 2.166 110,429 +0.17(+8.75%)
Apr 11, 2003 2.097 2.107 1.990 1.992 94,504 -0.09(-4.15%)
Apr 10, 2003 2.097 2.126 2.040 2.078 134,186 -0.03(-1.45%)
Apr 09, 2003 2.011 2.147 2.011 2.109 134,708 +0.11(+5.26%)
Apr 08, 2003 2.068 2.078 1.982 2.003 110,951 -0.07(-3.59%)
Apr 07, 2003 2.011 2.120 2.011 2.078 110,429 +0.11(+5.85%)
Apr 04, 2003 1.982 2.019 1.963 1.963 74,924 -0.01(-0.58%)
Apr 03, 2003 2.059 2.063 1.955 1.975 116,172 -0.08(-3.73%)
Apr 02, 2003 2.017 2.072 2.005 2.051 147,500 +0.05(+2.68%)
Apr 01, 2003 1.954 2.028 1.932 1.998 113,301 +0.05(+2.76%)
Mar 31, 2003 2.021 2.021 1.927 1.944 100,508 -0.08(-3.79%)
Mar 28, 2003 2.044 2.078 2.013 2.021 134,708 -0.02(-1.12%)
Mar 27, 2003 1.982 2.067 1.973 2.044 118,000 +0.07(+3.69%)
Mar 26, 2003 2.113 2.113 1.971 1.971 113,039 -0.16(-7.55%)
Mar 25, 2003 2.055 2.145 2.055 2.132 115,650 +0.09(+4.21%)
Mar 24, 2003 2.181 2.181 2.034 2.045 124,526 -0.14(-6.23%)
Mar 21, 2003 2.049 2.191 2.040 2.181 116,694 +0.12(+5.85%)
Mar 20, 2003 2.059 2.090 2.007 2.061 79,885 -0.02(-0.83%)
Mar 19, 2003 2.068 2.088 2.038 2.078 96,593 +0.02(+1.02%)
Mar 18, 2003 2.036 2.103 2.024 2.057 125,048 -0.02(-0.83%)
Mar 17, 2003 1.896 2.074 1.896 2.074 115,911 +0.18(+9.39%)
Mar 14, 2003 1.915 1.954 1.894 1.896 55,345 -0.00(-0.20%)
Mar 13, 2003 1.839 1.908 1.823 1.900 221,902 +0.06(+3.44%)
Mar 12, 2003 1.837 1.856 1.806 1.837 143,845 -0.01(-0.31%)
Mar 11, 2003 1.938 1.959 1.842 1.842 216,942 -0.10(-5.13%)
Mar 10, 2003 2.049 2.049 1.940 1.942 133,663 -0.12(-5.94%)
Mar 07, 2003 2.068 2.086 2.024 2.065 134,186 -0.01(-0.65%)
Mar 06, 2003 2.183 2.183 2.057 2.078 164,469 -0.12(-5.65%)
Mar 05, 2003 2.078 2.208 2.074 2.203 211,199 +0.11(+5.50%)
Mar 04, 2003 2.132 2.193 2.078 2.088 111,473 -0.02(-1.18%)
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.