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 (%)
Sep 29, 2017 41.15 41.99 41.06 41.85 562,930 +0.56(+1.35%)
Sep 28, 2017 41.18 41.53 41.10 41.29 468,105 -0.09(-0.21%)
Sep 27, 2017 40.80 41.49 39.97 41.38 677,486 +0.75(+1.84%)
Sep 26, 2017 40.30 41.41 40.29 40.63 765,175 +0.30(+0.73%)
Sep 25, 2017 38.97 40.50 38.97 40.33 654,588 +1.35(+3.46%)
Sep 22, 2017 37.96 39.11 37.69 38.98 327,552 +0.75(+1.96%)
Sep 21, 2017 38.92 38.95 37.89 38.23 401,233 -0.76(-1.94%)
Sep 20, 2017 37.47 39.16 37.43 38.99 694,589 +1.57(+4.19%)
Sep 19, 2017 36.78 37.46 36.47 37.42 390,729 +0.62(+1.68%)
Sep 18, 2017 36.12 37.08 36.10 36.80 383,607 +0.71(+1.98%)
Sep 15, 2017 35.29 36.17 35.23 36.09 730,383 +0.72(+2.04%)
Sep 14, 2017 34.87 35.46 34.73 35.37 311,632 -0.10(-0.29%)
Sep 13, 2017 34.66 35.92 34.49 35.47 601,242 +0.62(+1.77%)
Sep 12, 2017 34.47 34.97 34.19 34.85 704,206 +0.60(+1.76%)
Sep 11, 2017 34.16 34.83 34.10 34.25 444,130 +0.33(+0.98%)
Sep 08, 2017 34.16 34.16 33.44 33.92 477,988 -0.32(-0.94%)
Sep 07, 2017 34.87 34.87 33.89 34.24 579,286 -0.62(-1.77%)
Sep 06, 2017 35.19 35.40 34.70 34.86 514,767 -0.20(-0.57%)
Sep 05, 2017 35.37 36.27 34.68 35.06 1,110,830 -0.56(-1.57%)
Sep 01, 2017 35.58 36.02 35.45 35.62 336,010 +0.30(+0.86%)
Aug 31, 2017 35.51 35.83 35.05 35.31 536,685 +0.26(+0.75%)
Aug 30, 2017 34.92 35.27 34.61 35.05 671,298 -0.03(-0.07%)
Aug 29, 2017 34.32 35.17 34.03 35.08 255,183 +0.36(+1.03%)
Aug 28, 2017 35.19 35.44 34.55 34.72 314,274 -0.20(-0.57%)
Aug 25, 2017 35.11 35.33 34.85 34.92 231,445 +0.08(+0.23%)
Aug 24, 2017 34.94 35.31 34.44 34.84 349,852 -0.01(-0.02%)
Aug 23, 2017 34.25 35.37 34.14 34.85 529,818 +0.22(+0.63%)
Aug 22, 2017 33.31 34.81 33.19 34.64 481,415 +1.59(+4.83%)
Aug 21, 2017 33.16 33.42 33.01 33.04 247,510 -0.03(-0.11%)
Aug 18, 2017 32.45 33.27 32.25 33.08 294,552 +0.44(+1.36%)
Aug 17, 2017 33.22 33.52 32.60 32.63 360,255 -0.57(-1.72%)
Aug 16, 2017 33.03 33.65 33.02 33.20 197,882 +0.52(+1.59%)
Aug 15, 2017 33.18 33.19 32.63 32.68 170,733 -0.59(-1.77%)
Aug 14, 2017 33.23 33.51 33.00 33.27 243,815 +0.41(+1.24%)
Aug 11, 2017 32.53 33.74 32.53 32.87 546,431 -0.43(-1.30%)
Aug 10, 2017 33.45 33.67 33.17 33.30 385,019 -0.28(-0.83%)
Aug 09, 2017 33.81 33.91 33.44 33.58 296,963 -0.37(-1.10%)
Aug 08, 2017 34.26 34.66 33.64 33.95 746,523 -0.76(-2.20%)
Aug 07, 2017 34.67 35.29 34.62 34.71 696,888 +0.14(+0.40%)
Aug 04, 2017 34.83 35.18 34.56 34.57 465,741 +0.06(+0.18%)
Aug 03, 2017 34.58 34.75 34.35 34.51 332,586 -0.16(-0.48%)
Aug 02, 2017 34.46 34.93 34.25 34.68 355,506 +0.04(+0.13%)
Aug 01, 2017 35.08 35.36 34.59 34.63 736,932 -0.42(-1.21%)
Jul 31, 2017 35.60 35.85 35.03 35.06 536,967 -0.16(-0.47%)
Jul 28, 2017 34.77 35.80 34.47 35.22 857,651 +0.42(+1.22%)
Jul 27, 2017 35.55 35.88 33.09 34.80 660,011 +1.37(+4.10%)
Jul 26, 2017 33.90 34.14 33.02 33.43 555,853 -0.36(-1.08%)
Jul 25, 2017 33.68 34.04 33.21 33.79 504,358 +0.97(+2.96%)
Jul 24, 2017 32.74 33.72 32.42 32.82 354,567 +0.09(+0.26%)
Jul 21, 2017 33.77 34.12 32.55 32.74 335,883 -0.57(-1.72%)
Jul 20, 2017 33.17 33.66 32.87 33.31 525,702 -0.07(-0.21%)
Jul 19, 2017 32.94 33.64 32.65 33.38 411,392 +0.52(+1.58%)
Jul 18, 2017 33.97 34.10 32.72 32.86 528,708 -1.28(-3.76%)
Jul 17, 2017 32.74 34.63 32.74 34.14 567,912 +1.62(+4.99%)
Jul 14, 2017 32.80 32.91 32.51 32.52 240,830 -0.22(-0.66%)
Jul 13, 2017 32.72 32.87 32.02 32.74 397,591 +0.08(+0.24%)
Jul 12, 2017 33.38 33.73 32.64 32.66 318,848 -0.29(-0.89%)
Jul 11, 2017 32.71 33.40 32.33 32.95 473,869 +0.43(+1.33%)
Jul 10, 2017 31.89 32.94 31.71 32.52 367,273 +0.28(+0.86%)
Jul 07, 2017 32.01 32.34 31.39 32.24 208,160 +0.19(+0.60%)
Jul 06, 2017 31.95 32.65 31.69 32.05 260,526 -0.23(-0.70%)
Jul 05, 2017 33.13 33.13 32.20 32.28 324,416 -0.86(-2.59%)
Jul 03, 2017 32.71 33.44 32.66 33.13 210,372 +0.68(+2.08%)
Jun 30, 2017 32.31 32.93 32.31 32.46 250,724 +0.26(+0.81%)
Jun 29, 2017 32.60 32.80 31.89 32.20 272,898 -0.04(-0.13%)
Jun 28, 2017 32.10 32.60 31.52 32.24 386,257 +1.12(+3.59%)
Jun 27, 2017 32.15 32.47 31.12 31.12 338,352 -0.90(-2.82%)
Jun 26, 2017 32.16 32.37 31.47 32.02 219,787 +0.09(+0.27%)
Jun 23, 2017 31.84 32.20 31.36 31.94 363,642 +0.42(+1.32%)
Jun 22, 2017 31.12 31.78 30.89 31.52 179,896 +0.58(+1.88%)
Jun 21, 2017 31.47 31.75 30.85 30.94 256,027 -0.29(-0.92%)
Jun 20, 2017 31.53 31.81 31.04 31.23 291,927 -0.56(-1.77%)
Jun 19, 2017 31.63 32.10 31.28 31.79 361,891 +0.57(+1.83%)
Jun 16, 2017 31.01 31.62 30.36 31.22 766,894 -0.67(-2.09%)
Jun 15, 2017 32.72 33.01 31.63 31.89 293,865 -1.55(-4.64%)
Jun 14, 2017 34.18 34.18 33.00 33.44 260,376 -0.69(-2.01%)
Jun 13, 2017 34.33 34.64 33.98 34.12 273,763 +0.08(+0.23%)
Jun 12, 2017 33.47 34.68 33.45 34.04 260,546 +0.61(+1.82%)
Jun 09, 2017 33.64 33.82 32.95 33.44 473,848 -0.16(-0.49%)
Jun 08, 2017 32.02 33.76 31.71 33.60 548,334 +1.69(+5.30%)
Jun 07, 2017 32.90 32.95 31.89 31.91 266,345 -0.94(-2.85%)
Jun 06, 2017 32.85 33.03 32.29 32.85 195,269 -0.17(-0.53%)
Jun 05, 2017 32.47 33.34 32.28 33.02 257,030 +0.69(+2.15%)
Jun 02, 2017 32.42 32.96 32.18 32.33 236,611 -0.15(-0.45%)
Jun 01, 2017 31.73 32.47 31.38 32.47 211,020 +0.85(+2.69%)
May 31, 2017 31.98 32.00 30.78 31.63 264,014 -0.39(-1.22%)
May 30, 2017 31.50 32.12 31.29 32.02 165,573 +0.36(+1.12%)
May 26, 2017 31.95 31.95 31.29 31.66 222,116 -0.09(-0.27%)
May 25, 2017 31.87 32.34 31.58 31.75 210,309 +0.05(+0.16%)
May 24, 2017 32.06 32.63 31.66 31.69 289,219 -0.38(-1.19%)
May 23, 2017 31.25 32.31 30.99 32.08 248,651 +0.93(+2.98%)
May 22, 2017 31.29 31.50 30.81 31.15 290,933 +0.16(+0.50%)
May 19, 2017 30.80 31.48 30.59 30.99 308,379 +0.48(+1.56%)
May 18, 2017 30.57 30.89 30.31 30.52 292,217 -0.39(-1.26%)
May 17, 2017 31.89 31.65 30.66 30.91 354,716 -0.99(-3.10%)
May 16, 2017 31.95 32.08 31.42 31.89 246,998 +0.36(+1.13%)
May 15, 2017 31.82 31.82 30.97 31.54 276,268 +0.81(+2.62%)
May 12, 2017 30.60 31.16 30.45 30.73 207,111 -0.36(-1.14%)
May 11, 2017 31.85 31.85 31.04 31.09 233,739 -0.71(-2.24%)
May 10, 2017 32.34 32.34 31.62 31.80 270,739 +0.11(+0.36%)
May 09, 2017 32.06 32.46 31.48 31.69 261,607 -0.30(-0.95%)
May 08, 2017 31.96 32.39 31.62 31.99 217,983 -0.30(-0.94%)
May 05, 2017 32.41 32.78 31.95 32.29 318,063 +0.06(+0.19%)
May 04, 2017 32.46 32.46 31.62 32.23 396,104 -0.34(-1.04%)
May 03, 2017 33.68 34.03 32.28 32.57 399,428 -1.57(-4.60%)
May 02, 2017 34.76 35.30 33.96 34.14 329,617 -0.87(-2.48%)
May 01, 2017 35.55 35.60 34.55 35.01 284,940 -0.20(-0.57%)
Apr 28, 2017 34.69 35.48 34.69 35.21 564,889 +0.67(+1.93%)
Apr 27, 2017 34.81 35.83 33.72 34.54 670,184 +0.11(+0.33%)
Apr 26, 2017 33.36 34.45 32.64 34.43 716,026 +0.65(+1.92%)
Apr 25, 2017 32.78 34.16 32.63 33.78 656,741 +1.61(+5.02%)
Apr 24, 2017 32.38 32.53 31.85 32.16 209,517 +0.60(+1.89%)
Apr 21, 2017 31.60 31.93 31.21 31.57 235,853 +0.03(+0.08%)
Apr 20, 2017 30.77 31.78 30.77 31.54 340,302 +1.38(+4.58%)
Apr 19, 2017 30.49 30.84 30.03 30.16 288,585 -0.01(-0.03%)
Apr 18, 2017 29.83 30.52 29.56 30.17 226,393 +0.01(+0.03%)
Apr 17, 2017 30.23 30.53 29.62 30.16 407,655 +0.24(+0.81%)
Apr 13, 2017 30.90 31.26 29.86 29.92 296,987 -1.02(-3.29%)
Apr 12, 2017 31.88 31.97 30.76 30.94 275,171 -1.48(-4.58%)
Apr 11, 2017 31.65 32.65 31.10 32.42 298,969 +0.79(+2.51%)
Apr 10, 2017 31.88 32.06 31.10 31.63 168,480 -0.20(-0.62%)
Apr 07, 2017 31.13 32.20 31.13 31.83 201,691 +0.35(+1.12%)
Apr 06, 2017 31.47 31.91 31.13 31.47 203,842 +0.14(+0.44%)
Apr 05, 2017 33.01 33.19 31.31 31.34 383,475 -1.23(-3.79%)
Apr 04, 2017 31.88 32.61 31.72 32.57 311,430 +0.66(+2.06%)
Apr 03, 2017 32.54 32.68 31.34 31.91 308,542 -0.28(-0.88%)
Mar 31, 2017 31.85 32.53 31.50 32.20 480,513 +0.42(+1.33%)
Mar 30, 2017 31.70 32.00 31.47 31.78 272,826 +0.07(+0.22%)
Mar 29, 2017 31.68 32.00 31.56 31.71 281,785 +0.00(+0.00%)
Mar 28, 2017 31.12 31.84 30.85 31.71 210,493 +0.49(+1.58%)
Mar 27, 2017 30.33 31.34 29.87 31.22 231,225 +0.02(+0.06%)
Mar 24, 2017 31.76 31.91 31.10 31.20 183,825 -0.41(-1.28%)
Mar 23, 2017 31.85 32.04 31.39 31.60 240,931 -0.21(-0.65%)
Mar 22, 2017 31.78 32.05 31.35 31.81 259,271 +0.07(+0.22%)
Mar 21, 2017 32.97 33.18 31.68 31.74 550,894 -0.81(-2.49%)
Mar 20, 2017 32.86 32.86 32.20 32.55 512,126 -0.48(-1.46%)
Mar 17, 2017 33.17 33.67 32.81 33.04 1,572,443 -0.07(-0.21%)
Mar 16, 2017 32.32 33.77 32.32 33.11 769,469 +1.55(+4.92%)
Mar 15, 2017 30.46 31.60 30.34 31.55 495,097 +1.09(+3.57%)
Mar 14, 2017 30.21 30.56 29.78 30.46 232,377 -0.03(-0.08%)
Mar 13, 2017 30.75 31.02 30.27 30.49 311,657 -0.06(-0.20%)
Mar 10, 2017 30.86 31.04 30.02 30.55 378,096 +0.02(+0.06%)
Mar 09, 2017 31.23 31.66 30.47 30.53 330,516 -0.87(-2.78%)
Mar 08, 2017 31.87 32.02 31.32 31.41 355,318 -0.28(-0.87%)
Mar 07, 2017 32.71 32.95 31.60 31.68 281,391 -1.04(-3.17%)
Mar 06, 2017 32.42 32.98 32.29 32.72 325,605 -0.59(-1.76%)
Mar 03, 2017 33.89 34.28 32.98 33.30 331,997 -0.56(-1.66%)
Mar 02, 2017 35.94 36.01 33.80 33.87 403,942 -2.39(-6.60%)
Mar 01, 2017 36.02 36.73 35.92 36.26 410,869 +1.24(+3.55%)
Feb 28, 2017 35.23 35.64 34.67 35.01 364,910 -0.40(-1.12%)
Feb 27, 2017 34.90 35.65 34.77 35.41 301,868 +0.50(+1.43%)
Feb 24, 2017 34.63 35.43 34.16 34.91 282,522 -0.40(-1.12%)
Feb 23, 2017 37.03 37.10 35.12 35.31 672,840 -1.50(-4.08%)
Feb 22, 2017 35.54 36.84 35.13 36.81 785,544 +0.90(+2.50%)
Feb 21, 2017 35.78 36.12 35.56 35.91 264,789 +0.42(+1.19%)
Feb 17, 2017 35.49 35.49 35.49 0 -0.60(-1.67%)
Feb 16, 2017 36.26 36.96 35.99 36.09 620,579 -0.14(-0.38%)
Feb 15, 2017 36.03 36.54 36.03 36.23 217,453 -0.21(-0.57%)
Feb 14, 2017 36.42 36.65 36.05 36.44 300,520 -0.21(-0.57%)
Feb 13, 2017 36.79 37.40 36.48 36.65 406,691 +0.42(+1.17%)
Feb 10, 2017 36.72 37.17 36.17 36.22 339,999 -0.03(-0.07%)
Feb 09, 2017 36.07 36.73 35.98 36.25 474,454 +0.29(+0.82%)
Feb 08, 2017 36.36 36.49 35.55 35.95 334,762 -0.43(-1.19%)
Feb 07, 2017 37.13 37.61 36.21 36.39 384,121 -0.73(-1.95%)
Feb 06, 2017 37.04 37.52 36.77 37.11 490,512 -0.07(-0.19%)
Feb 03, 2017 37.92 37.92 36.70 37.18 684,464 -0.33(-0.87%)
Feb 02, 2017 35.87 38.97 35.83 37.51 1,007,826 +2.92(+8.45%)
Feb 01, 2017 34.78 35.61 33.67 34.59 621,315 +0.18(+0.52%)
Jan 31, 2017 34.32 34.57 33.42 34.40 355,585 +0.26(+0.76%)
Jan 30, 2017 33.87 34.17 33.18 34.15 320,279 -0.21(-0.63%)
Jan 27, 2017 34.88 35.14 34.29 34.36 388,959 -0.39(-1.11%)
Jan 26, 2017 34.77 35.64 34.39 34.75 301,470 -0.35(-1.00%)
Jan 25, 2017 34.62 35.21 34.17 35.10 332,279 +0.54(+1.57%)
Jan 24, 2017 33.22 34.90 33.12 34.56 561,474 +1.94(+5.96%)
Jan 23, 2017 32.82 33.09 32.21 32.62 257,512 -0.04(-0.13%)
Jan 20, 2017 32.60 33.17 32.49 32.66 331,528 +0.03(+0.08%)
Jan 19, 2017 32.94 33.23 31.84 32.63 293,960 -0.59(-1.79%)
Jan 18, 2017 32.58 33.50 32.38 33.23 616,493 +0.69(+2.11%)
Jan 17, 2017 32.90 33.30 32.35 32.54 274,236 -0.52(-1.56%)
Jan 13, 2017 33.06 33.06 33.06 0 +0.21(+0.63%)
Jan 12, 2017 33.42 33.43 32.29 32.85 351,617 -0.86(-2.55%)
Jan 11, 2017 32.55 33.73 32.29 33.71 582,507 +1.12(+3.43%)
Jan 10, 2017 31.70 32.60 31.65 32.59 656,637 +1.26(+4.01%)
Jan 09, 2017 31.89 31.96 31.15 31.34 431,275 -0.48(-1.51%)
Jan 06, 2017 32.31 32.58 31.82 31.82 344,136 -0.67(-2.06%)
Jan 05, 2017 32.68 33.23 32.19 32.49 273,843 -0.36(-1.10%)
Jan 04, 2017 31.59 32.90 31.59 32.85 299,149 +1.43(+4.54%)
Jan 03, 2017 31.65 32.31 30.97 31.42 332,867 +0.33(+1.05%)
Dec 30, 2016 31.09 31.09 31.09 0 -0.59(-1.87%)
Dec 29, 2016 31.97 32.18 31.01 31.69 245,938 -0.15(-0.46%)
Dec 28, 2016 32.64 32.90 31.72 31.83 213,773 -0.57(-1.75%)
Dec 27, 2016 32.18 32.63 32.18 32.40 153,394 +0.40(+1.26%)
Dec 23, 2016 32.00 32.00 32.00 0 -0.15(-0.48%)
Dec 22, 2016 32.84 33.28 32.02 32.15 253,114 -0.96(-2.91%)
Dec 21, 2016 33.06 33.35 32.50 33.12 211,175 +0.01(+0.03%)
Dec 20, 2016 32.46 33.16 32.46 33.11 238,461 +0.63(+1.93%)
Dec 19, 2016 32.33 32.66 31.97 32.48 262,594 -0.08(-0.24%)
Dec 16, 2016 33.27 33.91 32.31 32.56 936,963 -0.81(-2.42%)
Dec 15, 2016 32.23 33.55 31.93 33.36 343,080 +0.65(+2.00%)
Dec 14, 2016 33.75 33.92 32.70 32.71 355,998 -1.15(-3.40%)
Dec 13, 2016 34.00 34.43 32.93 33.86 502,924 +0.01(+0.03%)
Dec 12, 2016 34.27 34.69 33.79 33.85 473,666 -0.29(-0.86%)
Dec 09, 2016 33.64 34.47 33.42 34.15 567,215 +0.40(+1.20%)
Dec 08, 2016 32.20 34.10 31.93 33.74 960,981 +1.90(+5.97%)
Dec 07, 2016 31.19 32.24 31.15 31.84 740,941 +1.01(+3.29%)
Dec 06, 2016 29.45 30.85 29.45 30.83 803,403 +0.79(+2.63%)
Dec 05, 2016 30.25 30.91 29.72 30.04 751,905 +0.40(+1.33%)
Dec 02, 2016 30.04 30.37 29.50 29.64 727,964 -0.82(-2.68%)
Dec 01, 2016 30.85 30.99 30.25 30.46 564,679 -0.29(-0.95%)
Nov 30, 2016 30.95 31.30 30.43 30.75 367,720 +0.14(+0.45%)
Nov 29, 2016 30.80 31.54 30.53 30.61 416,989 -1.32(-4.15%)
Nov 28, 2016 32.98 32.99 31.86 31.94 363,496 -0.99(-3.00%)
Nov 25, 2016 32.88 33.18 32.25 32.93 132,236 +0.09(+0.26%)
Nov 23, 2016 32.84 32.84 32.84 0 +0.25(+0.76%)
Nov 22, 2016 32.44 32.67 31.97 32.59 549,373 +0.82(+2.57%)
Nov 21, 2016 31.41 31.97 30.83 31.77 350,882 +0.83(+2.67%)
Nov 18, 2016 31.06 31.32 30.75 30.95 450,625 +0.01(+0.03%)
Nov 17, 2016 31.77 31.77 30.92 30.94 474,402 -0.52(-1.64%)
Nov 16, 2016 31.75 32.25 31.21 31.46 510,208 -0.84(-2.61%)
Nov 15, 2016 32.26 32.37 31.40 32.30 616,635 -0.27(-0.82%)
Nov 14, 2016 32.98 33.35 32.01 32.57 653,621 +0.68(+2.13%)
Nov 11, 2016 31.26 32.01 30.82 31.89 641,533 +0.77(+2.49%)
Nov 10, 2016 31.56 32.01 31.09 31.11 619,840 +0.52(+1.69%)
Nov 09, 2016 28.82 30.91 28.82 30.60 686,643 +2.35(+8.31%)
Nov 08, 2016 27.79 28.45 27.25 28.25 289,258 +0.24(+0.86%)
Nov 07, 2016 27.64 28.55 27.32 28.01 551,839 +0.71(+2.61%)
Nov 04, 2016 26.79 27.79 26.62 27.30 381,212 +0.40(+1.50%)
Nov 03, 2016 26.95 27.25 26.56 26.89 476,943 +0.03(+0.10%)
Nov 02, 2016 26.67 27.14 26.58 26.87 651,641 -0.09(-0.32%)
Nov 01, 2016 27.42 27.72 26.50 26.95 1,017,132 -0.22(-0.82%)
Oct 31, 2016 27.21 27.45 26.84 27.17 909,260 -0.09(-0.35%)
Oct 28, 2016 27.23 27.37 26.47 27.27 1,376,764 +0.07(+0.25%)
Oct 27, 2016 30.88 30.95 26.11 27.20 2,258,872 -5.85(-17.71%)
Oct 26, 2016 32.99 33.87 32.98 33.06 475,135 -0.10(-0.31%)
Oct 25, 2016 33.96 34.97 32.99 33.16 352,603 -0.49(-1.46%)
Oct 24, 2016 34.88 34.88 33.62 33.65 303,158 +0.06(+0.18%)
Oct 21, 2016 32.94 33.89 32.90 33.59 199,554 +0.12(+0.36%)
Oct 20, 2016 33.25 33.80 32.79 33.47 285,533 -0.09(-0.28%)
Oct 19, 2016 33.13 33.87 32.92 33.56 173,422 +0.66(+2.00%)
Oct 18, 2016 33.57 33.57 32.52 32.90 187,056 +0.09(+0.26%)
Oct 17, 2016 32.69 33.36 32.53 32.82 208,135 +0.33(+1.03%)
Oct 14, 2016 33.02 33.29 32.33 32.48 227,993 -0.21(-0.65%)
Oct 13, 2016 32.95 33.13 32.20 32.70 379,630 -1.07(-3.17%)
Oct 12, 2016 33.98 34.34 33.71 33.77 466,046 -0.28(-0.83%)
Oct 11, 2016 34.87 34.87 33.74 34.05 423,839 -1.18(-3.35%)
Oct 10, 2016 35.72 36.17 35.20 35.23 224,789 +0.14(+0.39%)
Oct 07, 2016 35.67 35.88 34.47 35.09 418,982 -0.25(-0.70%)
Oct 06, 2016 34.73 35.56 34.71 35.34 439,732 +0.31(+0.88%)
Oct 05, 2016 34.59 35.40 34.27 35.03 373,682 +0.82(+2.40%)
Oct 04, 2016 34.70 35.02 34.16 34.21 283,423 -0.52(-1.50%)
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.