Skip to main content

Carpenter Technology Corp (NY: CRS )

71.37 +1.18 (+1.68%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 11.43 11.43 10.67 10.69 694,989 -0.53(-4.76%)
Dec 31, 2004 10.82 11.43 10.81 11.23 569,479 +0.41(+3.74%)
Dec 30, 2004 11.23 11.27 10.68 10.82 846,017 -0.70(-6.07%)
Dec 29, 2004 11.53 11.57 11.43 11.52 371,060 -0.03(-0.27%)
Dec 28, 2004 11.23 11.61 11.23 11.55 335,907 +0.30(+2.64%)
Dec 27, 2004 11.40 11.45 11.17 11.25 355,957 -0.08(-0.68%)
Dec 23, 2004 11.43 11.49 11.33 11.33 216,647 -0.04(-0.34%)
Dec 22, 2004 11.87 11.87 11.20 11.37 730,142 -0.50(-4.22%)
Dec 21, 2004 11.44 11.89 11.43 11.87 814,509 +0.45(+3.97%)
Dec 20, 2004 11.41 11.55 11.29 11.42 589,790 +0.06(+0.51%)
Dec 17, 2004 11.33 11.37 11.22 11.36 505,423 +0.03(+0.25%)
Dec 16, 2004 11.31 11.46 11.23 11.33 642,650 +0.04(+0.39%)
Dec 15, 2004 11.01 11.29 10.92 11.28 358,301 +0.33(+3.00%)
Dec 14, 2004 11.01 11.04 10.84 10.96 756,702 -0.02(-0.14%)
Dec 13, 2004 10.56 10.99 10.49 10.97 456,990 +0.40(+3.82%)
Dec 10, 2004 10.46 10.69 10.42 10.57 234,353 +0.12(+1.16%)
Dec 09, 2004 10.43 10.47 10.24 10.45 401,526 +0.02(+0.20%)
Dec 08, 2004 10.16 10.46 10.08 10.43 574,427 +0.05(+0.46%)
Dec 07, 2004 10.93 10.93 10.35 10.38 587,186 -0.55(-5.03%)
Dec 06, 2004 10.97 11.08 10.81 10.93 483,550 -0.23(-2.05%)
Dec 03, 2004 10.92 11.23 10.81 11.16 343,198 +0.25(+2.31%)
Dec 02, 2004 11.42 11.42 10.52 10.90 717,643 -0.51(-4.47%)
Dec 01, 2004 11.22 11.46 11.19 11.42 559,064 +0.19(+1.71%)
Nov 30, 2004 11.36 11.43 11.20 11.22 526,775 -0.14(-1.20%)
Nov 29, 2004 11.33 11.47 11.18 11.36 503,600 +0.11(+0.97%)
Nov 26, 2004 11.04 11.31 11.04 11.25 294,504 +0.33(+3.01%)
Nov 24, 2004 10.93 11.04 10.89 10.92 248,675 +0.03(+0.25%)
Nov 23, 2004 11.00 11.00 10.63 10.90 797,844 -0.13(-1.15%)
Nov 22, 2004 10.59 11.03 10.53 11.02 708,269 +0.44(+4.17%)
Nov 19, 2004 10.56 10.70 10.49 10.58 427,826 -0.13(-1.20%)
Nov 18, 2004 10.78 10.78 10.51 10.71 632,234 +0.03(+0.31%)
Nov 17, 2004 10.40 10.80 10.40 10.68 609,580 +0.40(+3.85%)
Nov 16, 2004 10.67 10.67 10.28 10.28 680,928 -0.39(-3.69%)
Nov 15, 2004 10.75 10.81 10.56 10.67 726,236 -0.01(-0.11%)
Nov 12, 2004 10.52 10.75 10.48 10.69 698,114 +0.19(+1.77%)
Nov 11, 2004 10.46 10.52 10.26 10.50 460,114 +0.06(+0.61%)
Nov 10, 2004 10.27 10.46 10.22 10.44 661,138 +0.26(+2.55%)
Nov 09, 2004 10.07 10.23 10.01 10.18 497,090 +0.14(+1.38%)
Nov 08, 2004 9.852 10.15 9.756 10.04 591,873 +0.24(+2.41%)
Nov 05, 2004 9.923 10.01 9.668 9.802 635,619 -0.14(-1.39%)
Nov 04, 2004 9.724 9.966 9.582 9.941 678,063 +0.22(+2.23%)
Nov 03, 2004 9.543 9.783 9.466 9.724 795,240 +0.45(+4.84%)
Nov 02, 2004 9.217 9.493 9.121 9.274 817,113 +0.23(+2.50%)
Nov 01, 2004 9.207 9.209 8.896 9.048 1,007,982 -0.07(-0.72%)
Oct 29, 2004 9.119 9.332 9.063 9.113 856,172 -0.01(-0.06%)
Oct 28, 2004 9.601 9.601 9.029 9.119 1,286,602 -0.48(-5.02%)
Oct 27, 2004 9.409 9.735 9.409 9.601 1,238,169 +0.27(+2.88%)
Oct 26, 2004 8.977 9.382 8.846 9.332 1,126,721 +0.36(+3.96%)
Oct 25, 2004 8.305 9.518 8.305 8.977 2,528,418 +1.17(+15.03%)
Oct 22, 2004 7.973 8.055 7.786 7.804 724,934 -0.15(-1.88%)
Oct 21, 2004 7.719 7.998 7.489 7.953 436,679 +0.28(+3.60%)
Oct 20, 2004 7.471 8.017 7.364 7.677 1,569,650 +0.21(+2.75%)
Oct 19, 2004 8.076 8.178 7.408 7.471 1,601,678 -0.54(-6.71%)
Oct 18, 2004 7.681 8.070 7.681 8.009 791,074 +0.09(+1.12%)
Oct 15, 2004 7.909 8.015 7.836 7.921 727,278 +0.01(+0.12%)
Oct 14, 2004 7.988 8.026 7.469 7.911 1,444,140 -0.12(-1.55%)
Oct 13, 2004 9.102 9.102 7.971 8.036 1,614,698 -1.23(-13.28%)
Oct 12, 2004 9.524 9.524 9.230 9.267 279,922 -0.26(-2.72%)
Oct 11, 2004 9.630 9.691 9.428 9.526 443,710 -0.02(-0.22%)
Oct 08, 2004 9.505 9.753 9.409 9.547 421,837 -0.09(-0.94%)
Oct 07, 2004 10.08 10.09 9.626 9.637 519,484 -0.44(-4.40%)
Oct 06, 2004 9.889 10.12 9.887 10.08 333,563 +0.23(+2.34%)
Oct 05, 2004 9.985 10.07 9.787 9.850 591,092 -0.06(-0.56%)
Oct 04, 2004 9.601 9.975 9.601 9.906 756,442 +0.36(+3.80%)
Oct 01, 2004 9.386 9.543 9.294 9.543 850,444 +0.38(+4.11%)
Sep 30, 2004 8.938 9.182 8.923 9.167 566,876 +0.26(+2.87%)
Sep 29, 2004 8.983 8.983 8.737 8.912 527,035 -0.05(-0.51%)
Sep 28, 2004 8.599 8.983 8.585 8.958 532,243 +0.39(+4.60%)
Sep 27, 2004 8.708 8.729 8.401 8.564 539,795 -0.17(-1.91%)
Sep 24, 2004 8.610 8.754 8.587 8.731 248,675 +0.11(+1.27%)
Sep 23, 2004 8.727 8.785 8.545 8.622 380,694 -0.13(-1.45%)
Sep 22, 2004 8.883 8.883 8.700 8.748 424,701 -0.14(-1.53%)
Sep 21, 2004 8.744 8.944 8.660 8.885 320,544 +0.16(+1.80%)
Sep 20, 2004 8.746 8.862 8.604 8.727 283,307 -0.02(-0.22%)
Sep 17, 2004 8.902 8.902 8.641 8.746 485,633 -0.08(-0.94%)
Sep 16, 2004 8.737 8.869 8.737 8.829 277,058 +0.12(+1.41%)
Sep 15, 2004 8.842 8.963 8.685 8.706 392,933 -0.13(-1.52%)
Sep 14, 2004 9.086 9.086 8.769 8.840 514,536 -0.23(-2.56%)
Sep 13, 2004 8.925 9.153 8.864 9.073 845,496 +0.25(+2.78%)
Sep 10, 2004 8.766 8.883 8.706 8.827 448,136 -0.03(-0.39%)
Sep 09, 2004 8.595 8.917 8.595 8.862 496,830 +0.32(+3.71%)
Sep 08, 2004 8.833 8.833 8.508 8.545 509,589 -0.29(-3.24%)
Sep 07, 2004 8.679 8.833 8.679 8.831 468,968 +0.20(+2.31%)
Sep 03, 2004 8.600 8.714 8.497 8.631 394,495 +0.03(+0.33%)
Sep 02, 2004 8.564 8.660 8.512 8.602 483,550 -0.00(-0.04%)
Sep 01, 2004 8.487 8.637 8.449 8.606 479,123 +0.10(+1.17%)
Aug 31, 2004 8.445 8.608 8.385 8.506 345,021 +0.06(+0.73%)
Aug 30, 2004 8.612 8.746 8.414 8.445 663,221 -0.21(-2.40%)
Aug 27, 2004 8.679 8.823 8.593 8.652 836,643 +0.06(+0.67%)
Aug 26, 2004 8.487 8.727 8.478 8.595 1,329,307 +0.19(+2.31%)
Aug 25, 2004 8.291 8.493 8.084 8.401 739,777 +0.14(+1.72%)
Aug 24, 2004 8.289 8.443 8.122 8.259 962,934 -0.03(-0.37%)
Aug 23, 2004 8.182 8.641 8.182 8.289 1,591,002 +0.09(+1.10%)
Aug 20, 2004 8.190 8.255 8.036 8.199 1,066,831 +0.01(+0.09%)
Aug 19, 2004 7.921 8.230 7.911 8.191 1,295,456 +0.30(+3.80%)
Aug 18, 2004 7.754 7.902 7.668 7.892 926,999 +0.14(+1.81%)
Aug 17, 2004 7.806 7.844 7.656 7.752 670,512 +0.12(+1.61%)
Aug 16, 2004 7.331 7.671 7.331 7.629 775,450 +0.33(+4.47%)
Aug 13, 2004 7.268 7.431 7.239 7.302 508,808 +0.12(+1.60%)
Aug 12, 2004 7.450 7.498 7.135 7.187 440,324 -0.26(-3.53%)
Aug 11, 2004 7.450 7.585 7.308 7.450 757,223 +0.00(+0.03%)
Aug 10, 2004 7.460 7.473 7.348 7.448 736,912 +0.01(+0.10%)
Aug 09, 2004 7.421 7.585 7.301 7.441 737,693 +0.01(+0.13%)
Aug 06, 2004 7.606 7.610 7.366 7.431 825,967 -0.17(-2.30%)
Aug 05, 2004 7.965 8.046 7.565 7.606 688,219 -0.28(-3.58%)
Aug 04, 2004 7.902 8.007 7.661 7.888 997,045 -0.09(-1.11%)
Aug 03, 2004 8.238 8.286 7.973 7.976 830,914 -0.15(-1.87%)
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.