Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.43 21.03 19.95 21.03 5,103,576 +0.76(+3.76%)
Jun 29, 2006 19.27 20.27 19.20 20.27 1,621,381 +1.06(+5.54%)
Jun 28, 2006 18.95 19.21 18.75 19.21 1,335,271 +0.40(+2.13%)
Jun 27, 2006 19.12 19.43 18.73 18.81 1,303,695 -0.39(-2.01%)
Jun 26, 2006 19.41 19.55 18.96 19.19 1,401,719 +0.11(+0.57%)
Jun 23, 2006 18.64 19.18 18.47 19.08 2,204,035 +0.32(+1.70%)
Jun 22, 2006 18.90 19.00 18.34 18.76 2,220,235 -0.30(-1.59%)
Jun 21, 2006 18.39 19.29 18.39 19.07 2,062,353 +0.72(+3.92%)
Jun 20, 2006 18.48 19.02 18.16 18.35 3,143,365 +0.05(+0.28%)
Jun 19, 2006 18.85 18.96 18.09 18.30 2,690,038 -0.38(-2.03%)
Jun 16, 2006 18.85 18.85 18.21 18.67 3,101,630 -0.22(-1.16%)
Jun 15, 2006 18.31 19.10 17.84 18.89 4,242,225 +0.80(+4.41%)
Jun 14, 2006 17.51 18.21 17.35 18.10 3,391,584 +0.76(+4.40%)
Jun 13, 2006 17.66 18.28 17.07 17.33 3,326,509 -0.51(-2.85%)
Jun 12, 2006 19.00 19.08 17.81 17.84 2,028,031 -0.98(-5.21%)
Jun 09, 2006 19.53 19.87 18.62 18.82 1,954,169 -0.52(-2.68%)
Jun 08, 2006 18.86 19.39 17.95 19.34 3,483,018 +0.03(+0.16%)
Jun 07, 2006 20.28 20.63 19.25 19.31 2,371,802 -0.94(-4.66%)
Jun 06, 2006 20.74 20.88 19.58 20.25 2,828,974 -0.49(-2.38%)
Jun 05, 2006 22.06 22.20 20.67 20.74 2,121,936 -1.36(-6.16%)
Jun 02, 2006 21.75 22.13 21.32 22.11 2,144,726 +0.65(+3.04%)
Jun 01, 2006 20.21 21.49 20.01 21.45 2,245,771 +1.10(+5.38%)
May 31, 2006 20.69 20.95 19.97 20.36 2,664,227 -0.06(-0.30%)
May 30, 2006 21.37 21.44 20.29 20.42 1,452,790 -1.21(-5.61%)
May 26, 2006 21.35 21.79 20.76 21.63 1,454,987 +0.40(+1.90%)
May 25, 2006 20.39 21.23 20.25 21.23 1,971,468 +1.14(+5.69%)
May 24, 2006 20.02 21.49 19.23 20.09 2,775,431 -0.12(-0.58%)
May 23, 2006 21.02 21.04 20.12 20.20 2,288,879 +0.33(+1.68%)
May 22, 2006 19.46 20.29 19.12 19.87 4,178,523 -1.12(-5.33%)
May 19, 2006 20.12 21.05 19.43 20.99 3,711,467 +0.58(+2.84%)
May 18, 2006 21.00 21.35 20.22 20.41 2,103,265 -0.19(-0.91%)
May 17, 2006 21.93 22.27 20.28 20.60 2,735,343 -1.30(-5.95%)
May 16, 2006 21.99 22.72 21.17 21.90 2,578,010 +0.02(+0.07%)
May 15, 2006 22.58 22.59 21.17 21.88 3,057,148 -1.09(-4.75%)
May 12, 2006 24.46 24.49 22.90 22.97 2,483,006 -1.65(-6.69%)
May 11, 2006 25.57 25.88 24.54 24.62 1,687,280 -0.83(-3.26%)
May 10, 2006 25.29 25.52 24.94 25.45 1,178,487 +0.23(+0.90%)
May 09, 2006 24.99 25.46 24.86 25.22 1,185,901 +0.49(+1.97%)
May 08, 2006 24.77 25.13 24.65 24.73 1,313,854 +0.02(+0.09%)
May 05, 2006 24.52 24.87 24.33 24.71 1,637,032 +0.34(+1.41%)
May 04, 2006 23.31 24.42 23.20 24.37 2,229,571 +1.25(+5.41%)
May 03, 2006 23.26 23.26 22.59 23.12 1,227,087 -0.23(-1.01%)
May 02, 2006 23.05 23.46 22.67 23.35 1,157,619 +0.55(+2.40%)
May 01, 2006 22.22 23.12 22.20 22.80 1,824,568 +1.14(+5.28%)
Apr 28, 2006 21.40 21.90 21.22 21.66 2,288,330 +0.26(+1.21%)
Apr 27, 2006 22.31 22.80 21.31 21.40 2,556,593 -1.76(-7.61%)
Apr 26, 2006 23.27 23.47 23.04 23.16 1,460,204 +0.17(+0.76%)
Apr 25, 2006 22.53 23.76 22.53 22.99 3,373,461 +0.49(+2.19%)
Apr 24, 2006 21.71 22.88 21.62 22.50 4,250,737 +2.28(+11.29%)
Apr 21, 2006 19.57 20.50 19.57 20.22 981,066 +0.46(+2.35%)
Apr 20, 2006 20.34 20.39 19.50 19.75 1,076,619 -0.67(-3.28%)
Apr 19, 2006 20.21 20.60 20.02 20.42 1,224,891 +0.19(+0.95%)
Apr 18, 2006 19.78 20.26 19.91 20.23 798,472 +0.46(+2.30%)
Apr 17, 2006 19.12 19.80 19.12 19.78 1,253,721 +0.91(+4.85%)
Apr 13, 2006 18.85 19.01 18.51 18.86 546,409 +0.02(+0.09%)
Apr 12, 2006 18.21 18.89 18.21 18.85 679,854 +0.42(+2.26%)
Apr 11, 2006 18.94 19.04 18.30 18.43 873,980 -0.29(-1.54%)
Apr 10, 2006 19.10 19.12 18.60 18.72 824,556 -0.21(-1.13%)
Apr 07, 2006 19.21 19.33 18.70 18.93 1,199,630 -0.46(-2.39%)
Apr 06, 2006 18.94 19.40 18.86 19.39 1,869,874 +0.63(+3.34%)
Apr 05, 2006 17.95 18.80 17.94 18.77 1,330,878 +0.92(+5.15%)
Apr 04, 2006 17.89 18.02 17.57 17.85 806,709 +0.36(+2.06%)
Apr 03, 2006 17.39 17.98 17.39 17.48 966,788 +0.27(+1.59%)
Mar 31, 2006 17.74 17.75 17.06 17.21 912,421 -0.56(-3.15%)
Mar 30, 2006 17.86 18.09 17.53 17.77 712,803 -0.04(-0.24%)
Mar 29, 2006 17.16 17.87 17.16 17.81 676,010 +0.83(+4.89%)
Mar 28, 2006 17.28 17.57 16.90 16.98 615,877 -0.34(-1.98%)
Mar 27, 2006 17.07 17.35 16.97 17.32 422,849 +0.27(+1.58%)
Mar 24, 2006 16.89 17.20 16.72 17.06 537,623 +0.12(+0.72%)
Mar 23, 2006 16.68 16.94 16.48 16.93 573,867 +0.29(+1.76%)
Mar 22, 2006 16.20 16.75 16.20 16.64 434,381 +0.44(+2.69%)
Mar 21, 2006 16.63 16.73 16.17 16.20 532,955 -0.40(-2.41%)
Mar 20, 2006 16.75 16.84 16.45 16.61 811,102 -0.17(-1.03%)
Mar 17, 2006 16.66 17.06 16.52 16.78 1,181,782 +0.20(+1.23%)
Mar 16, 2006 16.63 16.97 16.51 16.57 844,326 -0.14(-0.86%)
Mar 15, 2006 16.43 16.74 16.29 16.72 734,769 +0.27(+1.67%)
Mar 14, 2006 15.96 16.53 15.81 16.44 984,635 +0.53(+3.32%)
Mar 13, 2006 15.87 16.04 15.63 15.92 767,719 +0.06(+0.40%)
Mar 10, 2006 15.48 15.90 15.26 15.85 773,485 +0.57(+3.70%)
Mar 09, 2006 15.50 15.62 15.08 15.29 852,563 -0.07(-0.49%)
Mar 08, 2006 15.35 15.52 15.06 15.36 1,306,440 -0.19(-1.24%)
Mar 07, 2006 15.70 15.70 15.34 15.55 1,234,776 -0.32(-2.04%)
Mar 06, 2006 15.70 16.25 15.54 15.88 841,580 -0.18(-1.10%)
Mar 03, 2006 16.03 16.28 15.82 16.05 1,091,995 +0.16(+1.01%)
Mar 02, 2006 15.59 15.91 15.31 15.89 736,142 +0.28(+1.78%)
Mar 01, 2006 15.27 15.75 15.27 15.61 553,274 +0.39(+2.58%)
Feb 28, 2006 15.49 15.51 15.08 15.22 724,885 -0.27(-1.73%)
Feb 27, 2006 15.75 15.89 15.45 15.49 827,851 -0.24(-1.55%)
Feb 24, 2006 15.33 15.75 15.17 15.73 1,015,937 +0.40(+2.64%)
Feb 23, 2006 15.32 15.37 14.97 15.33 1,159,267 +0.13(+0.86%)
Feb 22, 2006 14.77 15.21 14.55 15.20 864,919 +0.43(+2.92%)
Feb 21, 2006 14.58 14.87 14.54 14.77 767,170 +0.18(+1.21%)
Feb 17, 2006 14.66 14.72 14.48 14.59 564,806 -0.05(-0.36%)
Feb 16, 2006 14.56 14.71 14.42 14.64 822,085 +0.08(+0.58%)
Feb 15, 2006 14.60 14.89 14.29 14.56 1,182,880 -0.07(-0.51%)
Feb 14, 2006 14.21 14.80 14.20 14.63 1,110,392 +0.49(+3.45%)
Feb 13, 2006 14.68 14.69 14.12 14.15 1,075,795 -0.61(-4.13%)
Feb 10, 2006 14.71 14.97 14.37 14.76 950,038 +0.00(+0.03%)
Feb 09, 2006 15.25 15.44 14.65 14.75 1,112,588 -0.44(-2.91%)
Feb 08, 2006 15.09 15.33 14.63 15.19 1,003,032 +0.10(+0.69%)
Feb 07, 2006 15.71 15.71 14.95 15.09 1,307,264 -0.66(-4.20%)
Feb 06, 2006 15.53 15.81 15.41 15.75 2,046,153 -0.24(-1.51%)
Feb 03, 2006 15.92 16.39 15.90 15.99 847,346 -0.06(-0.35%)
Feb 02, 2006 16.34 16.63 15.80 16.05 1,165,582 -0.25(-1.52%)
Feb 01, 2006 16.47 16.48 16.22 16.30 1,320,993 -0.19(-1.17%)
Jan 31, 2006 15.38 16.65 15.37 16.49 2,856,432 +0.95(+6.10%)
Jan 30, 2006 15.53 15.85 15.44 15.54 648,278 +0.06(+0.36%)
Jan 27, 2006 15.23 15.70 15.19 15.49 825,929 +0.45(+2.98%)
Jan 26, 2006 15.00 15.15 14.87 15.04 1,105,449 +0.12(+0.82%)
Jan 25, 2006 14.91 15.10 14.73 14.92 1,663,117 +0.12(+0.81%)
Jan 24, 2006 14.13 14.82 14.13 14.80 1,443,455 +0.73(+5.22%)
Jan 23, 2006 13.83 14.11 13.73 14.06 1,170,250 +0.40(+2.89%)
Jan 20, 2006 13.90 14.02 13.54 13.67 938,506 -0.11(-0.83%)
Jan 19, 2006 13.53 13.83 13.53 13.78 752,342 +0.32(+2.38%)
Jan 18, 2006 13.83 13.89 13.40 13.46 1,281,728 -0.43(-3.08%)
Jan 17, 2006 13.86 14.05 13.86 13.89 716,373 +0.02(+0.17%)
Jan 13, 2006 13.68 13.94 13.68 13.86 331,964 +0.15(+1.10%)
Jan 12, 2006 13.82 13.94 13.66 13.71 445,365 -0.12(-0.87%)
Jan 11, 2006 13.89 13.97 13.77 13.83 534,053 -0.01(-0.04%)
Jan 10, 2006 13.64 13.89 13.48 13.84 651,572 +0.05(+0.37%)
Jan 09, 2006 13.47 13.81 13.44 13.79 657,888 +0.32(+2.39%)
Jan 06, 2006 13.40 13.66 13.38 13.47 610,660 +0.17(+1.30%)
Jan 05, 2006 13.19 13.33 13.13 13.29 1,548,618 +0.01(+0.08%)
Jan 04, 2006 13.07 13.37 13.03 13.28 542,291 +0.17(+1.29%)
Jan 03, 2006 12.98 13.14 12.74 13.11 676,284 +0.28(+2.19%)
Dec 30, 2005 12.88 12.88 12.75 12.83 587,321 -0.15(-1.16%)
Dec 29, 2005 12.95 13.13 12.84 12.98 330,042 +0.08(+0.64%)
Dec 28, 2005 12.78 12.93 12.75 12.90 443,168 +0.21(+1.66%)
Dec 27, 2005 12.94 12.95 12.63 12.69 496,711 -0.25(-1.96%)
Dec 23, 2005 12.84 12.96 12.78 12.94 279,245 +0.11(+0.89%)
Dec 22, 2005 12.93 12.93 12.72 12.83 537,348 -0.07(-0.56%)
Dec 21, 2005 12.91 13.07 12.78 12.90 537,623 +0.07(+0.58%)
Dec 20, 2005 12.58 12.93 12.49 12.83 918,462 +0.24(+1.91%)
Dec 19, 2005 12.81 12.90 12.49 12.59 1,177,663 -0.27(-2.10%)
Dec 16, 2005 12.78 12.98 12.68 12.86 1,119,178 +0.11(+0.84%)
Dec 15, 2005 12.75 12.81 12.60 12.75 857,231 -0.05(-0.36%)
Dec 14, 2005 12.65 12.80 12.59 12.79 850,367 +0.19(+1.53%)
Dec 13, 2005 12.56 12.66 12.53 12.60 972,554 -0.09(-0.72%)
Dec 12, 2005 12.59 12.72 12.54 12.69 897,045 +0.10(+0.78%)
Dec 09, 2005 12.62 12.68 12.49 12.59 631,254 -0.04(-0.33%)
Dec 08, 2005 12.38 12.74 12.34 12.64 1,056,300 +0.09(+0.71%)
Dec 07, 2005 12.37 12.59 12.35 12.55 666,949 +0.13(+1.07%)
Dec 06, 2005 12.48 12.64 12.32 12.41 383,859 +0.01(+0.04%)
Dec 05, 2005 12.44 12.50 12.34 12.41 375,896 +0.06(+0.52%)
Dec 02, 2005 12.44 12.47 12.29 12.34 754,539 -0.17(-1.40%)
Dec 01, 2005 11.94 12.52 11.98 12.52 934,937 +0.58(+4.88%)
Nov 30, 2005 11.87 12.05 11.80 11.94 389,625 -0.03(-0.24%)
Nov 29, 2005 12.00 12.19 11.93 11.97 479,961 +0.12(+1.05%)
Nov 28, 2005 12.01 12.05 11.74 11.84 833,892 -0.10(-0.81%)
Nov 25, 2005 11.94 12.03 11.84 11.94 141,682 -0.00(-0.02%)
Nov 23, 2005 11.87 12.22 11.84 11.94 915,991 +0.07(+0.57%)
Nov 22, 2005 11.75 11.89 11.54 11.87 933,564 -0.03(-0.23%)
Nov 21, 2005 11.58 11.92 11.48 11.90 764,973 +0.34(+2.93%)
Nov 18, 2005 11.54 11.64 11.38 11.56 799,570 +0.09(+0.78%)
Nov 17, 2005 11.05 11.47 11.05 11.47 732,298 +0.37(+3.30%)
Nov 16, 2005 10.91 11.14 10.85 11.11 443,992 +0.22(+1.99%)
Nov 15, 2005 11.09 11.25 10.86 10.89 655,966 -0.28(-2.48%)
Nov 14, 2005 11.31 11.35 11.12 11.17 874,804 -0.22(-1.92%)
Nov 11, 2005 10.96 11.43 10.95 11.38 523,619 +0.43(+3.89%)
Nov 10, 2005 11.15 11.22 10.81 10.96 775,682 -0.22(-1.96%)
Nov 09, 2005 11.11 11.35 11.05 11.18 683,698 +0.07(+0.61%)
Nov 08, 2005 10.98 11.20 10.95 11.11 601,050 +0.00(+0.00%)
Nov 07, 2005 11.18 11.29 10.91 11.11 705,115 -0.07(-0.64%)
Nov 04, 2005 11.27 11.27 10.97 11.18 682,051 -0.12(-1.10%)
Nov 03, 2005 11.19 11.38 11.14 11.30 1,067,009 +0.11(+1.03%)
Nov 02, 2005 11.05 11.23 11.03 11.19 1,003,581 +0.11(+0.99%)
Nov 01, 2005 10.98 11.21 10.85 11.08 709,508 +0.10(+0.91%)
Oct 31, 2005 11.18 11.29 10.85 10.98 1,180,409 -0.06(-0.51%)
Oct 28, 2005 10.63 11.07 10.46 11.04 844,326 +0.50(+4.77%)
Oct 27, 2005 10.80 10.81 10.45 10.53 858,604 -0.28(-2.61%)
Oct 26, 2005 10.87 11.23 10.74 10.82 1,886,898 +0.00(+0.00%)
Oct 25, 2005 10.71 10.94 10.56 10.82 1,990,963 +0.11(+1.02%)
Oct 24, 2005 10.02 10.86 9.899 10.71 1,940,440 +0.91(+9.33%)
Oct 21, 2005 9.445 9.870 9.442 9.793 901,713 +0.39(+4.14%)
Oct 20, 2005 9.906 10.09 9.327 9.404 898,692 -0.33(-3.42%)
Oct 19, 2005 9.578 9.737 9.320 9.737 1,311,383 +0.03(+0.34%)
Oct 18, 2005 9.950 10.02 9.693 9.704 740,261 -0.29(-2.91%)
Oct 17, 2005 9.915 10.04 9.850 9.995 632,077 +0.19(+1.93%)
Oct 14, 2005 9.731 9.868 9.606 9.806 612,857 +0.08(+0.82%)
Oct 13, 2005 9.606 9.802 9.496 9.726 1,508,804 +0.14(+1.46%)
Oct 12, 2005 9.680 9.680 9.451 9.586 1,319,620 -0.05(-0.51%)
Oct 11, 2005 9.613 9.711 9.580 9.635 896,221 +0.02(+0.23%)
Oct 10, 2005 9.604 9.729 9.573 9.613 1,083,758 -0.03(-0.26%)
Oct 07, 2005 9.688 9.850 9.626 9.638 806,709 +0.09(+0.93%)
Oct 06, 2005 9.833 9.857 9.393 9.549 870,136 -0.19(-1.93%)
Oct 05, 2005 10.31 10.31 9.668 9.737 822,634 -0.67(-6.47%)
Oct 04, 2005 10.61 10.64 10.38 10.41 612,582 -0.20(-1.87%)
Oct 03, 2005 10.63 10.74 10.58 10.61 931,642 -0.06(-0.60%)
Sep 30, 2005 21.22 10.74 10.61 10.67 476,941 +0.05(+0.43%)
Sep 29, 2005 10.65 10.71 10.53 10.63 535,151 +0.02(+0.15%)
Sep 28, 2005 10.61 10.76 10.57 10.61 296,269 +0.03(+0.26%)
Sep 27, 2005 10.56 10.71 10.48 10.58 671,342 +0.02(+0.21%)
Sep 26, 2005 10.43 10.65 10.26 10.56 444,815 +0.17(+1.65%)
Sep 23, 2005 10.31 10.47 10.15 10.39 497,534 +0.06(+0.62%)
Sep 22, 2005 10.25 10.47 10.12 10.33 581,006 -0.03(-0.30%)
Sep 21, 2005 10.36 10.68 10.36 10.36 865,194 -0.02(-0.23%)
Sep 20, 2005 10.43 10.60 10.38 10.38 1,625,500 -0.09(-0.89%)
Sep 19, 2005 10.38 10.56 10.36 10.47 776,780 +0.13(+1.23%)
Sep 16, 2005 10.15 10.49 10.09 10.35 1,753,453 +0.29(+2.84%)
Sep 15, 2005 10.14 10.22 10.01 10.06 918,462 -0.05(-0.52%)
Sep 14, 2005 10.14 10.28 10.08 10.11 600,501 -0.04(-0.41%)
Sep 13, 2005 10.38 10.42 10.12 10.16 525,816 -0.22(-2.12%)
Sep 12, 2005 10.49 10.56 10.25 10.38 713,902 -0.11(-1.04%)
Sep 09, 2005 10.34 10.50 10.32 10.49 478,314 +0.19(+1.84%)
Sep 08, 2005 10.42 10.47 10.29 10.30 473,097 -0.14(-1.34%)
Sep 07, 2005 10.45 10.55 10.41 10.44 714,176 +0.15(+1.43%)
Sep 06, 2005 10.45 10.49 10.20 10.29 721,864 -0.07(-0.65%)
Sep 02, 2005 10.45 10.52 10.35 10.36 427,792 -0.09(-0.87%)
Sep 01, 2005 10.20 10.52 10.20 10.45 749,322 +0.30(+3.00%)
Aug 31, 2005 10.07 10.18 10.06 10.14 1,313,854 +0.03(+0.34%)
Aug 30, 2005 10.24 10.28 10.04 10.11 1,056,849 -0.17(-1.67%)
Aug 29, 2005 10.22 10.41 10.20 10.28 1,085,131 -0.06(-0.58%)
Aug 26, 2005 10.54 10.64 10.24 10.34 628,508 -0.26(-2.44%)
Aug 25, 2005 10.37 10.67 10.37 10.60 592,264 +0.26(+2.52%)
Aug 24, 2005 10.33 10.55 10.26 10.34 968,710 -0.14(-1.34%)
Aug 23, 2005 10.77 10.81 10.32 10.48 1,110,666 -0.36(-3.29%)
Aug 22, 2005 10.79 10.93 10.79 10.83 1,045,042 +0.09(+0.85%)
Aug 19, 2005 10.75 10.89 10.67 10.74 444,815 +0.02(+0.17%)
Aug 18, 2005 10.87 10.89 10.66 10.73 556,019 -0.25(-2.24%)
Aug 17, 2005 10.85 11.14 10.76 10.97 570,297 +0.03(+0.30%)
Aug 16, 2005 11.27 11.27 10.93 10.94 496,161 -0.32(-2.88%)
Aug 15, 2005 11.18 11.39 11.06 11.26 1,131,809 +0.11(+0.95%)
Aug 12, 2005 11.32 11.35 11.01 11.16 666,674 -0.18(-1.56%)
Aug 11, 2005 11.14 11.43 11.10 11.33 1,087,602 +0.14(+1.27%)
Aug 10, 2005 11.20 11.45 11.13 11.19 1,094,192 +0.04(+0.38%)
Aug 09, 2005 11.38 11.42 11.06 11.15 646,630 -0.16(-1.39%)
Aug 08, 2005 11.32 11.53 11.26 11.31 615,054 +0.06(+0.57%)
Aug 05, 2005 11.30 11.40 11.06 11.24 750,420 -0.05(-0.42%)
Aug 04, 2005 11.54 11.59 11.26 11.29 704,841 -0.25(-2.15%)
Aug 03, 2005 11.68 11.87 11.50 11.54 568,101 -0.29(-2.43%)
Aug 02, 2005 11.54 11.93 11.54 11.83 960,472 +0.38(+3.28%)
Aug 01, 2005 11.45 11.54 11.36 11.45 551,352 +0.04(+0.38%)
Jul 29, 2005 11.57 11.67 11.40 11.41 333,062 -0.27(-2.31%)
Jul 28, 2005 11.29 11.71 11.29 11.68 902,536 +0.42(+3.70%)
Jul 27, 2005 11.37 11.49 11.20 11.26 1,524,455 -0.19(-1.70%)
Jul 26, 2005 11.31 11.69 11.14 11.45 981,340 +0.12(+1.09%)
Jul 25, 2005 11.38 11.70 11.24 11.33 1,712,266 -0.35(-2.99%)
Jul 22, 2005 11.35 11.70 11.32 11.68 914,343 +0.39(+3.42%)
Jul 21, 2005 11.24 11.46 10.96 11.29 847,896 +0.02(+0.19%)
Jul 20, 2005 10.76 11.36 10.76 11.27 763,051 +0.40(+3.70%)
Jul 19, 2005 10.45 10.90 10.45 10.87 762,227 +0.44(+4.17%)
Jul 18, 2005 10.38 10.63 10.37 10.43 507,694 -0.08(-0.73%)
Jul 15, 2005 10.32 10.65 10.32 10.51 990,401 +0.13(+1.26%)
Jul 14, 2005 10.52 10.63 10.34 10.38 672,166 -0.07(-0.66%)
Jul 13, 2005 10.38 10.51 10.21 10.45 319,333 +0.07(+0.68%)
Jul 12, 2005 10.42 10.50 10.34 10.38 641,962 -0.06(-0.59%)
Jul 11, 2005 10.16 10.55 10.16 10.44 601,874 +0.32(+3.17%)
Jul 08, 2005 9.915 10.18 9.879 10.12 743,556 +0.29(+2.95%)
Jul 07, 2005 9.424 9.851 9.349 9.830 583,752 +0.27(+2.86%)
Jul 06, 2005 9.651 9.813 9.540 9.556 577,986 -0.09(-0.91%)
Jul 05, 2005 9.305 9.649 9.231 9.644 464,036 +0.31(+3.28%)
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.