Carpenter Technology Corp (NY: CRS )

41.35 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.06 41.63 40.89 41.15 473,951 +0.37(+0.91%)
Jan 28, 2011 41.89 42.77 40.69 40.78 534,913 -1.35(-3.20%)
Jan 27, 2011 42.52 42.94 41.29 42.13 868,147 -0.46(-1.08%)
Jan 26, 2011 41.20 42.62 40.92 42.59 1,229,019 +0.10(+0.24%)
Jan 25, 2011 41.43 42.59 38.79 42.49 1,630,402 -0.36(-0.84%)
Jan 24, 2011 42.29 43.23 42.08 42.85 567,798 +0.73(+1.73%)
Jan 21, 2011 42.41 42.84 41.79 42.12 438,758 +0.19(+0.45%)
Jan 20, 2011 42.99 43.52 41.65 41.93 668,184 -1.47(-3.39%)
Jan 19, 2011 43.98 44.88 43.02 43.40 615,923 -1.54(-3.43%)
Jan 18, 2011 41.72 44.94 41.70 44.94 689,667 +3.07(+7.33%)
Jan 14, 2011 41.59 42.09 40.99 41.87 209,274 +0.25(+0.60%)
Jan 13, 2011 41.99 42.17 41.49 41.62 135,512 -0.34(-0.81%)
Jan 12, 2011 42.46 42.46 41.40 41.96 276,197 +0.00(+0.00%)
Jan 11, 2011 41.44 42.23 41.44 41.96 254,885 +0.77(+1.87%)
Jan 10, 2011 41.41 41.47 40.65 41.19 257,910 -0.56(-1.34%)
Jan 07, 2011 41.82 42.17 41.06 41.75 284,574 -0.09(-0.22%)
Jan 06, 2011 42.31 42.46 41.49 41.84 318,587 -0.64(-1.51%)
Jan 05, 2011 42.07 42.93 41.42 42.48 874,784 +0.17(+0.40%)
Jan 04, 2011 42.25 42.99 41.16 42.31 510,208 +0.54(+1.29%)
Jan 03, 2011 40.78 42.49 40.78 41.77 370,861 +1.53(+3.80%)
Dec 31, 2010 40.89 41.14 40.20 40.24 170,915 -0.78(-1.90%)
Dec 30, 2010 40.93 41.70 40.93 41.02 174,760 +0.00(+0.00%)
Dec 29, 2010 40.64 41.22 40.54 41.02 176,129 +0.54(+1.33%)
Dec 28, 2010 40.52 40.81 40.28 40.48 176,615 +0.15(+0.37%)
Dec 27, 2010 41.16 41.16 40.24 40.33 199,694 -0.99(-2.40%)
Dec 23, 2010 41.84 42.19 41.21 41.32 297,294 -0.58(-1.38%)
Dec 22, 2010 41.54 41.98 41.25 41.90 444,830 +0.53(+1.28%)
Dec 21, 2010 40.06 41.66 39.99 41.37 337,881 +1.58(+3.97%)
Dec 20, 2010 40.25 40.34 39.66 39.79 246,983 -0.41(-1.02%)
Dec 17, 2010 39.26 40.42 39.16 40.20 578,771 +0.86(+2.19%)
Dec 16, 2010 38.64 39.43 38.50 39.34 240,927 +0.68(+1.76%)
Dec 15, 2010 39.20 39.83 38.64 38.66 308,310 -0.67(-1.70%)
Dec 14, 2010 38.90 39.75 38.84 39.33 290,959 +0.47(+1.21%)
Dec 13, 2010 38.91 39.99 38.79 38.86 272,192 +0.38(+0.99%)
Dec 10, 2010 38.47 38.94 37.89 38.48 289,679 +0.06(+0.16%)
Dec 09, 2010 38.91 39.09 38.12 38.42 296,326 -0.14(-0.36%)
Dec 08, 2010 38.72 39.44 38.47 38.56 360,621 -0.12(-0.31%)
Dec 07, 2010 39.80 39.97 38.64 38.68 331,863 -0.34(-0.87%)
Dec 06, 2010 38.98 39.39 38.57 39.02 316,633 -0.29(-0.74%)
Dec 03, 2010 38.54 39.50 38.49 39.31 191,669 +0.49(+1.26%)
Dec 02, 2010 38.38 39.40 38.38 38.82 231,218 +0.59(+1.54%)
Dec 01, 2010 37.37 38.43 37.25 38.23 338,946 +1.76(+4.83%)
Nov 30, 2010 36.63 37.56 36.02 36.47 381,001 -0.54(-1.46%)
Nov 29, 2010 35.76 37.14 34.90 37.01 378,314 +0.99(+2.75%)
Nov 26, 2010 36.24 36.48 35.84 36.02 72,530 -0.66(-1.80%)
Nov 24, 2010 36.17 36.68 36.68 36.68 184,699 +0.88(+2.46%)
Nov 23, 2010 35.99 36.10 35.46 35.80 250,985 -0.90(-2.45%)
Nov 22, 2010 36.07 36.78 35.38 36.70 274,619 +0.42(+1.16%)
Nov 19, 2010 36.10 36.58 35.28 36.28 296,680 -0.04(-0.11%)
Nov 18, 2010 35.58 36.92 35.57 36.32 397,150 +1.44(+4.13%)
Nov 17, 2010 35.21 35.67 34.61 34.88 450,394 -0.28(-0.80%)
Nov 16, 2010 35.57 35.62 34.15 35.16 426,506 -0.99(-2.74%)
Nov 15, 2010 36.23 37.00 36.07 36.15 225,263 +0.30(+0.84%)
Nov 12, 2010 36.29 36.55 35.30 35.85 336,501 -0.95(-2.58%)
Nov 11, 2010 36.66 37.58 36.42 36.80 346,497 -0.34(-0.92%)
Nov 10, 2010 36.60 37.20 35.71 37.14 292,649 +0.67(+1.84%)
Nov 09, 2010 38.35 38.42 36.14 36.47 263,812 -1.63(-4.28%)
Nov 08, 2010 38.04 38.18 37.48 38.10 175,504 -0.09(-0.24%)
Nov 05, 2010 37.90 38.97 37.90 38.19 291,027 +0.33(+0.87%)
Nov 04, 2010 36.92 38.16 36.82 37.86 323,843 +1.65(+4.56%)
Nov 03, 2010 37.05 37.10 35.30 36.21 514,433 -0.76(-2.06%)
Nov 02, 2010 37.06 37.25 36.80 36.97 244,336 +0.41(+1.12%)
Nov 01, 2010 36.08 37.11 35.96 36.56 380,973 +0.90(+2.52%)
Oct 29, 2010 35.35 35.91 34.82 35.66 455,285 +0.22(+0.62%)
Oct 28, 2010 36.35 36.94 35.21 35.44 368,085 -0.68(-1.88%)
Oct 27, 2010 36.15 36.25 34.63 36.12 742,849 -1.17(-3.14%)
Oct 25, 2010 36.78 37.86 36.63 37.29 319,930 +0.98(+2.70%)
Oct 22, 2010 37.15 37.29 36.18 36.31 475,244 -0.84(-2.26%)
Oct 21, 2010 37.80 38.32 36.49 37.15 554,804 -0.49(-1.30%)
Oct 20, 2010 37.05 38.08 37.00 37.64 209,289 +0.85(+2.31%)
Oct 19, 2010 37.75 38.07 36.61 36.79 363,891 -1.90(-4.91%)
Oct 18, 2010 38.39 38.75 37.95 38.69 363,625 +0.34(+0.89%)
Oct 15, 2010 37.88 38.47 36.88 38.35 981,000 +0.65(+1.72%)
Oct 14, 2010 37.20 37.93 36.84 37.70 534,637 +0.53(+1.43%)
Oct 13, 2010 36.33 37.72 36.33 37.17 493,480 +1.27(+3.54%)
Oct 12, 2010 35.61 36.07 34.69 35.90 282,883 -0.02(-0.06%)
Oct 11, 2010 36.17 36.42 35.80 35.92 181,893 -0.38(-1.05%)
Oct 08, 2010 36.30 36.56 35.04 36.30 351,974 +1.33(+3.80%)
Oct 07, 2010 35.25 35.25 34.36 34.97 341,554 +0.07(+0.20%)
Oct 06, 2010 34.96 35.45 34.69 34.90 280,049 -0.08(-0.23%)
Oct 05, 2010 35.11 35.79 34.61 34.98 401,125 +0.36(+1.04%)
Oct 04, 2010 34.21 34.69 34.18 34.62 398,320 +0.32(+0.93%)
Oct 01, 2010 34.30 34.70 33.85 34.30 333,227 +0.60(+1.78%)
Sep 30, 2010 34.96 35.34 33.47 33.70 473,155 -0.70(-2.03%)
Sep 29, 2010 33.75 34.82 33.59 34.40 293,317 +0.40(+1.18%)
Sep 28, 2010 34.92 35.07 33.54 34.00 593,279 -0.98(-2.80%)
Sep 27, 2010 34.39 35.62 34.39 34.98 454,872 +0.53(+1.54%)
Sep 24, 2010 33.81 34.61 33.66 34.45 334,625 +1.43(+4.33%)
Sep 23, 2010 33.07 33.74 32.82 33.02 380,006 -0.41(-1.23%)
Sep 22, 2010 33.22 34.32 33.20 33.43 350,762 +0.06(+0.18%)
Sep 21, 2010 33.14 33.62 32.77 33.37 355,402 +0.34(+1.03%)
Sep 20, 2010 33.31 33.31 32.60 33.03 567,120 -0.15(-0.45%)
Sep 17, 2010 33.18 34.64 33.18 33.18 670,862 -0.87(-2.56%)
Sep 15, 2010 34.13 34.22 33.68 34.05 186,181 -0.22(-0.64%)
Sep 14, 2010 34.57 34.83 33.99 34.27 195,833 -0.50(-1.44%)
Sep 13, 2010 34.46 35.17 34.38 34.77 312,896 +0.99(+2.93%)
Sep 10, 2010 33.22 34.07 33.21 33.78 238,544 +0.61(+1.84%)
Sep 09, 2010 34.21 34.22 32.93 33.17 208,372 -0.32(-0.96%)
Sep 08, 2010 32.91 33.82 32.91 33.49 261,400 +0.58(+1.76%)
Sep 07, 2010 32.86 33.42 32.36 32.91 231,458 -0.19(-0.57%)
Sep 03, 2010 33.18 33.48 32.59 33.10 222,320 +0.49(+1.50%)
Sep 02, 2010 32.53 32.69 31.86 32.61 194,496 -0.05(-0.15%)
Sep 01, 2010 31.56 32.70 31.49 32.66 345,812 +1.63(+5.25%)
Aug 31, 2010 31.01 31.61 30.18 31.03 1,100 +0.36(+1.17%)
Aug 30, 2010 31.16 31.28 30.52 30.67 274,003 +0.12(+0.39%)
Aug 27, 2010 30.54 31.50 30.17 30.55 429,380 -0.52(-1.67%)
Aug 26, 2010 31.22 31.95 30.79 31.07 409,871 +0.12(+0.39%)
Aug 25, 2010 31.00 31.10 30.22 30.95 554,429 -0.30(-0.96%)
Aug 24, 2010 31.09 31.71 30.63 31.25 410,487 -0.48(-1.51%)
Aug 23, 2010 33.59 33.72 31.66 31.73 635,789 -1.53(-4.60%)
Aug 20, 2010 33.68 33.68 32.56 33.26 235,902 -0.57(-1.68%)
Aug 19, 2010 34.03 35.26 33.36 33.83 441,888 -0.68(-1.97%)
Aug 18, 2010 33.72 34.76 33.18 34.51 523,468 +0.66(+1.95%)
Aug 17, 2010 33.30 34.04 32.71 33.85 346,288 +1.15(+3.52%)
Aug 16, 2010 32.30 33.06 32.19 32.70 301,723 +0.17(+0.52%)
Aug 13, 2010 32.53 32.78 31.44 32.53 528,051 +0.86(+2.72%)
Aug 12, 2010 32.30 32.46 31.44 31.67 747,796 -1.15(-3.50%)
Aug 11, 2010 34.24 34.24 32.70 32.82 463,990 -2.37(-6.73%)
Aug 10, 2010 35.29 35.47 34.28 35.19 424,304 -0.81(-2.25%)
Aug 09, 2010 36.59 36.59 35.73 36.00 301,426 -0.38(-1.04%)
Aug 06, 2010 36.38 36.58 34.52 36.38 392,389 +0.87(+2.45%)
Aug 05, 2010 35.74 36.24 35.38 35.51 261,170 -0.73(-2.01%)
Aug 04, 2010 35.57 36.26 34.95 36.24 405,913 +0.87(+2.46%)
Aug 03, 2010 36.10 36.32 35.27 35.37 370,101 -1.08(-2.96%)
Aug 02, 2010 35.90 36.77 35.42 36.45 341,841 +1.50(+4.29%)
Jul 30, 2010 34.95 35.26 34.18 34.95 560,332 -0.73(-2.05%)
Jul 29, 2010 35.77 36.99 34.56 35.68 588,023 -0.17(-0.47%)
Jul 28, 2010 37.05 37.85 35.76 35.85 628,577 -1.71(-4.55%)
Jul 27, 2010 38.50 38.86 37.17 37.56 474,978 -0.55(-1.44%)
Jul 26, 2010 37.17 38.17 36.68 38.11 440,935 +0.94(+2.53%)
Jul 23, 2010 35.54 37.24 34.91 37.17 516,744 +1.37(+3.83%)
Jul 22, 2010 34.98 36.13 34.90 35.80 329,929 +1.63(+4.77%)
Jul 21, 2010 34.81 35.66 33.87 34.17 468,848 -0.19(-0.55%)
Jul 20, 2010 31.63 34.46 31.63 34.36 403,063 +1.91(+5.89%)
Jul 19, 2010 32.75 33.36 32.00 32.45 496,706 -0.04(-0.12%)
Jul 16, 2010 32.49 33.56 32.27 32.49 407,938 -1.14(-3.39%)
Jul 15, 2010 34.69 34.70 33.42 33.63 439,040 -0.97(-2.80%)
Jul 14, 2010 34.04 34.84 33.61 34.60 577,628 +0.25(+0.73%)
Jul 13, 2010 34.60 34.69 34.05 34.35 566,942 +0.49(+1.45%)
Jul 12, 2010 34.97 35.36 33.71 33.86 348,684 -1.68(-4.73%)
Jul 09, 2010 35.54 35.90 34.42 35.54 350,590 +1.11(+3.22%)
Jul 08, 2010 34.70 34.70 33.54 34.43 564,751 +0.29(+0.85%)
Jul 07, 2010 32.54 34.18 32.39 34.14 786,548 +2.14(+6.69%)
Jul 06, 2010 33.41 33.74 31.63 32.00 816 -0.25(-0.78%)
Jul 02, 2010 32.25 33.18 31.84 32.25 343,571 -0.34(-1.04%)
Jul 01, 2010 32.77 33.37 31.20 32.59 791,527 -0.24(-0.73%)
Jun 30, 2010 33.31 34.35 32.72 32.83 530,114 -0.67(-2.00%)
Jun 29, 2010 34.87 35.00 33.18 33.50 742,599 -2.78(-7.66%)
Jun 25, 2010 36.28 36.50 35.26 36.28 1,365,144 +0.62(+1.74%)
Jun 24, 2010 36.55 36.74 35.54 35.66 340,719 -1.37(-3.70%)
Jun 23, 2010 36.75 37.54 36.07 37.03 556,280 +0.40(+1.09%)
Jun 22, 2010 38.33 39.01 36.52 36.63 635,503 -1.69(-4.41%)
Jun 21, 2010 38.87 40.47 37.98 38.32 645,057 +0.27(+0.71%)
Jun 18, 2010 38.05 38.50 37.87 38.05 1,098,003 -0.04(-0.11%)
Jun 17, 2010 38.28 38.38 37.22 38.09 564,378 -0.24(-0.63%)
Jun 16, 2010 38.92 39.12 38.17 38.33 1,149,615 -1.34(-3.38%)
Jun 15, 2010 39.67 40.12 38.96 39.67 874,252 +0.30(+0.76%)
Jun 14, 2010 39.71 40.90 39.19 39.37 998,904 +0.38(+0.97%)
Jun 11, 2010 36.11 39.17 35.98 38.99 856,382 +2.26(+6.15%)
Jun 10, 2010 35.92 36.75 35.92 36.73 643,318 +1.77(+5.06%)
Jun 09, 2010 34.57 35.90 34.56 34.96 855,952 +0.49(+1.42%)
Jun 08, 2010 34.43 34.74 33.53 34.47 900 +0.35(+1.03%)
Jun 07, 2010 35.58 35.98 34.08 34.12 482,349 -1.20(-3.40%)
Jun 04, 2010 35.32 37.27 35.02 35.32 608,102 -2.50(-6.61%)
Jun 03, 2010 38.36 38.76 36.77 37.82 690,767 -0.69(-1.79%)
Jun 02, 2010 36.50 38.52 36.31 38.51 1,273 +2.26(+6.23%)
Jun 01, 2010 38.25 38.62 36.23 36.25 695,134 -2.66(-6.84%)
May 28, 2010 38.91 39.88 38.25 38.91 494,875 -0.91(-2.29%)
May 27, 2010 38.68 39.82 38.49 39.82 571,485 +2.29(+6.10%)
May 26, 2010 38.38 39.22 37.15 37.53 628,070 -0.22(-0.58%)
May 25, 2010 35.49 37.82 34.64 37.75 992,343 +0.63(+1.70%)
May 24, 2010 36.59 38.97 36.17 37.12 980,434 +0.79(+2.17%)
May 21, 2010 33.54 36.88 33.02 36.33 981,369 +1.87(+5.43%)
May 20, 2010 35.69 36.15 34.43 34.46 787,567 -2.60(-7.02%)
May 19, 2010 36.94 37.80 35.85 37.06 631,891 -0.23(-0.62%)
May 18, 2010 38.32 38.85 37.17 37.29 854,297 -0.27(-0.72%)
May 17, 2010 39.35 39.35 36.73 37.56 961,349 -1.58(-4.04%)
May 14, 2010 39.14 40.69 38.31 39.14 611,907 -2.03(-4.93%)
May 13, 2010 41.34 43.02 40.78 41.17 515,704 -0.18(-0.44%)
May 12, 2010 39.88 41.48 39.74 41.35 507,986 +1.66(+4.18%)
May 11, 2010 40.64 40.91 39.59 39.69 620,231 -1.03(-2.53%)
May 10, 2010 40.84 40.90 40.00 40.72 821,630 +2.27(+5.90%)
May 07, 2010 37.28 39.12 35.74 38.45 1,602,460 +1.10(+2.95%)
May 06, 2010 37.63 39.95 34.51 37.35 1,105,873 -0.08(-0.21%)
May 05, 2010 37.46 38.52 37.41 37.43 845,718 -1.17(-3.03%)
May 04, 2010 38.72 39.03 37.61 38.60 706,047 -1.16(-2.92%)
May 03, 2010 39.48 40.19 38.52 39.76 561,691 +0.49(+1.25%)
Apr 30, 2010 40.63 40.84 39.19 39.27 445,457 -1.21(-2.99%)
Apr 29, 2010 40.27 40.99 39.98 40.48 671,512 +0.60(+1.50%)
Apr 28, 2010 40.16 40.47 38.93 39.88 731,420 +0.20(+0.50%)
Apr 27, 2010 42.58 42.66 39.62 39.68 959,349 -2.63(-6.22%)
Apr 26, 2010 42.86 43.24 41.97 42.31 612,204 -0.21(-0.49%)
Apr 23, 2010 41.70 42.60 41.60 42.52 488,905 +0.96(+2.31%)
Apr 22, 2010 39.79 41.74 39.75 41.56 690,437 +0.98(+2.41%)
Apr 21, 2010 39.84 40.93 39.29 40.58 884,286 +2.64(+6.96%)
Apr 20, 2010 37.16 38.03 36.76 37.94 518,893 +1.00(+2.71%)
Apr 19, 2010 38.32 38.53 36.24 36.94 742,694 -1.74(-4.50%)
Apr 16, 2010 39.32 39.95 38.40 38.68 722,579 -1.07(-2.69%)
Apr 15, 2010 40.03 40.65 39.66 39.75 426,944 -0.50(-1.24%)
Apr 14, 2010 39.24 40.75 38.86 40.25 679,339 +1.39(+3.58%)
Apr 13, 2010 38.31 39.01 37.90 38.86 450,779 +0.55(+1.44%)
Apr 12, 2010 38.92 39.11 38.04 38.31 502,644 -0.32(-0.83%)
Apr 09, 2010 38.61 39.10 38.07 38.63 304,173 +0.13(+0.34%)
Apr 08, 2010 37.97 38.67 37.54 38.50 453,718 +0.18(+0.47%)
Apr 07, 2010 38.11 38.58 37.80 38.32 650,027 -0.13(-0.34%)
Apr 06, 2010 37.58 38.60 37.37 38.45 684,756 +0.85(+2.26%)
Apr 05, 2010 37.56 38.06 37.25 37.60 512,277 +0.32(+0.86%)
Apr 01, 2010 37.34 37.28 37.28 37.28 373,600 +0.68(+1.86%)
Mar 31, 2010 37.34 38.82 36.39 36.60 876,504 +0.41(+1.13%)
Mar 30, 2010 36.64 37.06 35.51 36.19 398,691 -0.34(-0.93%)
Mar 29, 2010 35.80 36.74 35.63 36.53 717,685 +1.24(+3.51%)
Mar 26, 2010 34.47 35.51 34.10 35.29 597,960 +1.15(+3.37%)
Mar 25, 2010 35.75 36.00 34.00 34.14 596,066 -1.20(-3.40%)
Mar 24, 2010 36.08 36.26 35.14 35.34 669,429 -1.12(-3.07%)
Mar 23, 2010 35.05 36.57 34.70 36.46 726,362 +1.37(+3.90%)
Mar 22, 2010 34.75 35.45 34.51 35.09 706,238 -0.12(-0.34%)
Mar 19, 2010 34.33 35.63 34.25 35.21 1,572,544 +1.13(+3.32%)
Mar 18, 2010 35.03 35.15 34.00 34.08 470,291 -1.12(-3.18%)
Mar 17, 2010 35.16 35.87 35.13 35.20 377,405 +0.22(+0.63%)
Mar 16, 2010 33.97 35.11 33.84 34.98 493,513 +1.22(+3.61%)
Mar 15, 2010 33.54 33.81 33.41 33.76 553,219 -0.98(-2.82%)
Mar 12, 2010 33.63 34.84 33.45 34.74 741,913 +1.34(+4.01%)
Mar 11, 2010 32.71 33.84 32.23 33.40 489,227 +0.47(+1.43%)
Mar 10, 2010 32.92 33.54 32.36 32.93 383,230 -0.04(-0.12%)
Mar 09, 2010 32.66 33.37 32.66 32.97 377,452 -0.02(-0.06%)
Mar 08, 2010 32.69 33.03 32.32 32.99 320,123 +0.29(+0.89%)
Mar 05, 2010 32.33 32.85 32.19 32.70 379,980 +0.74(+2.32%)
Mar 04, 2010 32.16 32.61 31.65 31.96 243,772 -0.07(-0.22%)
Mar 03, 2010 31.56 32.94 31.56 32.03 418,332 +0.38(+1.20%)
Mar 02, 2010 31.24 32.20 31.10 31.65 364,598 +0.61(+1.97%)
Mar 01, 2010 29.89 31.05 29.79 31.04 415,305 +1.17(+3.92%)
Feb 26, 2010 29.52 30.00 29.04 29.87 373,617 +0.20(+0.67%)
Feb 25, 2010 28.72 29.83 28.33 29.67 460,114 +0.36(+1.23%)
Feb 24, 2010 29.93 30.27 29.06 29.31 505,474 -0.57(-1.91%)
Feb 23, 2010 30.50 30.91 29.49 29.88 402,933 -0.93(-3.02%)
Feb 22, 2010 31.54 31.54 30.58 30.81 468,358 -0.27(-0.87%)
Feb 19, 2010 30.72 31.60 30.38 31.08 325,097 +0.22(+0.71%)
Feb 18, 2010 30.15 31.00 30.13 30.86 443,244 +0.64(+2.12%)
Feb 17, 2010 30.41 30.71 30.03 30.22 688,168 -0.15(-0.49%)
Feb 16, 2010 28.75 30.37 28.44 30.37 574,269 +2.20(+7.81%)
Feb 12, 2010 27.74 28.17 28.17 28.17 555,200 -0.06(-0.21%)
Feb 11, 2010 27.41 28.74 27.31 28.23 569,743 +1.01(+3.71%)
Feb 10, 2010 27.93 27.96 27.04 27.22 448,224 -0.82(-2.92%)
Feb 09, 2010 27.05 28.36 27.04 28.04 564,886 +1.50(+5.65%)
Feb 08, 2010 26.93 27.67 26.39 26.54 351,435 -0.44(-1.63%)
Feb 05, 2010 26.57 27.14 25.70 26.98 766,113 +0.34(+1.28%)
Feb 04, 2010 28.21 28.21 26.46 26.64 636,294 -1.92(-6.72%)
Feb 03, 2010 29.19 29.56 28.37 28.56 411,971 -0.76(-2.59%)
Feb 02, 2010 28.95 29.56 28.60 29.32 467,159 +1.28(+4.56%)
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.