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 (%)
Apr 30, 2015 34.32 36.70 34.13 35.91 822,723 +0.51(+1.43%)
Apr 29, 2015 34.87 35.56 34.66 35.40 477,750 +0.32(+0.90%)
Apr 28, 2015 34.53 35.54 34.14 35.09 529,206 +0.25(+0.71%)
Apr 27, 2015 34.90 35.60 34.71 34.84 725,678 +0.11(+0.31%)
Apr 24, 2015 34.90 35.22 34.65 34.73 382,663 +0.04(+0.12%)
Apr 23, 2015 34.24 35.10 34.24 34.69 655,050 +0.59(+1.73%)
Apr 22, 2015 33.75 34.23 33.56 34.10 780,892 +0.34(+1.01%)
Apr 21, 2015 33.74 34.12 33.45 33.76 462,810 -0.05(-0.15%)
Apr 20, 2015 33.40 34.11 33.38 33.81 389,582 +0.51(+1.52%)
Apr 17, 2015 33.54 33.54 32.90 33.30 494,739 +0.07(+0.22%)
Apr 16, 2015 34.01 34.04 33.18 33.23 471,079 -0.67(-1.98%)
Apr 15, 2015 33.54 34.28 33.40 33.90 642,158 +0.41(+1.21%)
Apr 14, 2015 33.23 33.81 33.10 33.49 511,150 +0.45(+1.36%)
Apr 13, 2015 32.86 33.21 32.14 33.05 934,235 -0.71(-2.09%)
Apr 10, 2015 33.21 33.93 33.21 33.75 519,657 +0.35(+1.04%)
Apr 09, 2015 32.60 33.71 32.55 33.40 644,862 +0.45(+1.36%)
Apr 08, 2015 32.38 33.15 32.26 32.96 1,178,076 +0.86(+2.69%)
Apr 07, 2015 31.87 32.33 31.87 32.09 655,523 +0.29(+0.91%)
Apr 06, 2015 30.08 31.88 30.08 31.80 1,322,479 +1.73(+5.74%)
Apr 02, 2015 29.19 30.07 30.07 30.07 993,958 +0.44(+1.49%)
Apr 01, 2015 31.34 31.78 29.59 29.63 1,903,585 -2.65(-8.20%)
Mar 31, 2015 31.66 32.39 31.66 32.28 771,013 +0.23(+0.73%)
Mar 30, 2015 31.67 32.53 31.67 32.05 730,071 +0.46(+1.47%)
Mar 27, 2015 31.35 31.72 31.19 31.59 532,787 +0.12(+0.37%)
Mar 26, 2015 31.73 31.97 31.33 31.47 434,819 -0.07(-0.24%)
Mar 25, 2015 31.20 31.92 31.19 31.54 767,108 +0.56(+1.80%)
Mar 24, 2015 31.53 31.58 30.85 30.99 658,474 -0.40(-1.27%)
Mar 23, 2015 31.00 31.71 30.80 31.39 1,036,462 +0.61(+2.00%)
Mar 20, 2015 31.17 31.26 30.72 30.77 824,860 -0.19(-0.62%)
Mar 19, 2015 31.22 31.31 30.43 30.96 438,621 -0.59(-1.87%)
Mar 18, 2015 31.23 31.78 31.23 31.55 1,239,958 +0.12(+0.37%)
Mar 17, 2015 31.60 31.91 31.35 31.44 652,477 -0.09(-0.29%)
Mar 16, 2015 31.71 31.93 31.29 31.53 365,028 -0.08(-0.26%)
Mar 13, 2015 31.93 32.19 31.26 31.61 384,538 -0.47(-1.48%)
Mar 12, 2015 32.07 32.49 31.83 32.08 334,724 +0.34(+1.07%)
Mar 11, 2015 31.50 31.88 31.29 31.74 401,066 +0.13(+0.42%)
Mar 10, 2015 31.54 32.12 31.54 31.61 299,107 -0.52(-1.63%)
Mar 09, 2015 32.45 32.57 31.88 32.13 1,016,269 -0.01(-0.03%)
Mar 06, 2015 32.67 32.88 32.00 32.14 488,635 -0.89(-2.69%)
Mar 05, 2015 33.89 34.23 33.01 33.03 655,003 -0.97(-2.86%)
Mar 04, 2015 34.10 34.39 33.82 34.00 494,182 -0.39(-1.13%)
Mar 03, 2015 34.66 34.76 34.37 34.39 502,779 -0.15(-0.43%)
Mar 02, 2015 34.94 35.06 34.52 34.54 531,933 -0.63(-1.79%)
Feb 27, 2015 35.64 35.76 35.11 35.17 543,012 -0.34(-0.96%)
Feb 26, 2015 35.70 35.98 35.35 35.51 355,073 -0.31(-0.86%)
Feb 25, 2015 36.01 36.11 35.52 35.82 373,991 -0.20(-0.55%)
Feb 24, 2015 35.40 36.23 35.40 36.02 409,000 +0.73(+2.07%)
Feb 23, 2015 35.24 35.58 34.88 35.29 287,587 -0.34(-0.96%)
Feb 20, 2015 35.35 35.67 34.72 35.63 279,092 +0.35(+0.99%)
Feb 19, 2015 34.87 35.80 34.52 35.28 316,776 +0.16(+0.45%)
Feb 18, 2015 34.96 35.91 34.88 35.12 413,193 +0.07(+0.19%)
Feb 17, 2015 34.85 35.13 34.44 35.06 454,902 +0.17(+0.50%)
Feb 13, 2015 34.59 34.88 34.88 34.88 503,061 +0.67(+1.97%)
Feb 12, 2015 33.98 34.52 33.79 34.21 438,570 +0.80(+2.39%)
Feb 11, 2015 32.97 33.53 32.67 33.41 408,661 +0.35(+1.05%)
Feb 10, 2015 33.40 33.40 32.59 33.06 331,444 -0.47(-1.41%)
Feb 09, 2015 33.21 34.23 33.21 33.54 330,390 +0.02(+0.07%)
Feb 06, 2015 33.18 34.10 33.10 33.51 417,293 +0.10(+0.30%)
Feb 05, 2015 32.57 33.45 32.49 33.41 525,365 +0.91(+2.80%)
Feb 04, 2015 32.66 32.86 32.01 32.50 646,455 -0.52(-1.58%)
Feb 03, 2015 32.63 33.25 32.51 33.02 507,348 +0.93(+2.91%)
Feb 02, 2015 31.49 32.20 31.03 32.09 820,780 +0.73(+2.32%)
Jan 30, 2015 30.38 31.53 30.22 31.36 817,754 +0.76(+2.49%)
Jan 29, 2015 30.00 30.73 28.34 30.60 1,401,578 +0.56(+1.87%)
Jan 28, 2015 32.57 32.76 29.18 30.04 1,896,254 -2.67(-8.16%)
Jan 27, 2015 32.73 32.97 32.54 32.71 450,953 -0.36(-1.10%)
Jan 26, 2015 33.08 33.21 32.78 33.07 560,177 +0.07(+0.23%)
Jan 23, 2015 32.85 33.32 32.62 33.00 603,315 -0.25(-0.75%)
Jan 22, 2015 33.10 33.37 32.76 33.25 432,675 +0.31(+0.93%)
Jan 21, 2015 32.75 33.21 32.47 32.94 433,799 +0.22(+0.68%)
Jan 20, 2015 32.97 33.03 32.22 32.72 572,914 -0.21(-0.63%)
Jan 16, 2015 33.91 33.91 32.63 32.92 810,338 -1.15(-3.37%)
Jan 15, 2015 35.04 35.04 34.02 34.07 329,082 -0.60(-1.72%)
Jan 14, 2015 34.55 34.81 33.97 34.67 359,863 -0.69(-1.96%)
Jan 13, 2015 35.62 35.93 34.88 35.36 379,450 +0.07(+0.21%)
Jan 12, 2015 35.55 35.71 34.45 35.29 327,997 -0.35(-0.97%)
Jan 09, 2015 36.56 36.56 35.35 35.64 609,725 -0.87(-2.38%)
Jan 08, 2015 36.95 37.13 36.33 36.50 697,894 -0.21(-0.56%)
Jan 07, 2015 36.94 37.10 35.95 36.71 476,975 -0.02(-0.05%)
Jan 06, 2015 37.55 37.55 36.33 36.73 406,707 -0.74(-1.96%)
Jan 05, 2015 38.87 38.87 36.96 37.46 459,307 -2.14(-5.41%)
Jan 02, 2015 40.75 41.11 39.35 39.60 319,096 -1.11(-2.72%)
Dec 31, 2014 40.68 40.71 40.71 40.71 336,551 -0.02(-0.04%)
Dec 30, 2014 40.27 41.05 40.27 40.73 237,364 +0.26(+0.63%)
Dec 29, 2014 39.87 41.12 39.85 40.47 275,248 +0.63(+1.58%)
Dec 26, 2014 40.00 40.42 39.76 39.84 139,047 +0.14(+0.35%)
Dec 24, 2014 39.77 39.70 39.70 39.70 112,385 -0.06(-0.15%)
Dec 23, 2014 38.88 39.88 38.57 39.76 466,262 +0.89(+2.30%)
Dec 22, 2014 39.66 39.90 38.68 38.87 418,029 -0.78(-1.96%)
Dec 19, 2014 39.05 39.76 38.90 39.64 832,448 +0.49(+1.25%)
Dec 18, 2014 40.27 40.39 38.81 39.16 381,974 -0.36(-0.92%)
Dec 17, 2014 38.41 39.63 37.92 39.52 291,972 +1.21(+3.15%)
Dec 16, 2014 38.31 39.13 37.84 38.31 324,456 +0.19(+0.50%)
Dec 15, 2014 38.73 39.11 37.93 38.12 337,849 -0.63(-1.62%)
Dec 12, 2014 39.26 39.47 38.33 38.75 397,976 -1.11(-2.78%)
Dec 11, 2014 40.29 40.60 39.69 39.86 266,946 -0.64(-1.59%)
Dec 10, 2014 41.61 41.61 40.42 40.50 258,711 -1.45(-3.47%)
Dec 09, 2014 40.38 42.01 40.38 41.96 431,331 +0.74(+1.78%)
Dec 08, 2014 42.18 42.43 41.16 41.22 521,103 -1.14(-2.69%)
Dec 05, 2014 42.33 42.99 42.12 42.36 261,315 +0.07(+0.16%)
Dec 04, 2014 41.95 42.36 41.50 42.30 337,847 +0.00(+0.00%)
Dec 03, 2014 40.99 42.46 40.50 42.30 276,090 +1.64(+4.05%)
Dec 02, 2014 40.82 41.50 40.27 40.65 300,800 +0.01(+0.02%)
Dec 01, 2014 41.55 41.55 40.37 40.64 319,170 -1.03(-2.48%)
Nov 28, 2014 43.13 43.13 41.51 41.68 219,108 -1.43(-3.32%)
Nov 26, 2014 43.40 43.11 43.11 43.11 245,941 -0.21(-0.50%)
Nov 25, 2014 43.03 43.50 42.84 43.32 365,792 +0.32(+0.75%)
Nov 24, 2014 43.03 43.08 42.53 43.00 319,601 +0.17(+0.39%)
Nov 21, 2014 43.13 43.19 42.46 42.84 311,716 +0.34(+0.80%)
Nov 20, 2014 41.36 42.54 41.22 42.50 257,359 +0.81(+1.94%)
Nov 19, 2014 41.84 41.97 41.06 41.69 533,321 -0.49(-1.16%)
Nov 18, 2014 41.84 42.23 41.35 42.17 388,003 +0.25(+0.59%)
Nov 17, 2014 42.64 42.64 41.69 41.93 522,615 -0.76(-1.78%)
Nov 14, 2014 42.55 42.78 42.12 42.69 282,065 -0.12(-0.27%)
Nov 13, 2014 42.74 43.30 42.69 42.80 711,499 -0.17(-0.40%)
Nov 12, 2014 42.26 43.05 42.13 42.98 405,974 +0.42(+0.99%)
Nov 11, 2014 42.31 42.68 42.07 42.55 559,627 +0.00(+0.00%)
Nov 10, 2014 43.58 43.91 42.18 42.55 466,724 -1.15(-2.63%)
Nov 07, 2014 42.11 43.74 42.11 43.70 649,350 +1.94(+4.65%)
Nov 06, 2014 41.64 41.94 41.44 41.76 509,685 +0.12(+0.28%)
Nov 05, 2014 41.26 41.78 40.76 41.65 499,850 +0.54(+1.31%)
Nov 04, 2014 41.33 41.35 40.78 41.11 612,163 -0.53(-1.27%)
Nov 03, 2014 41.22 41.76 41.21 41.64 979,503 +0.26(+0.64%)
Oct 31, 2014 39.86 41.42 39.38 41.37 593,768 +1.69(+4.27%)
Oct 30, 2014 39.46 40.04 39.04 39.68 517,825 +0.08(+0.21%)
Oct 29, 2014 41.07 41.07 39.14 39.59 868,711 -1.16(-2.84%)
Oct 28, 2014 40.30 40.88 39.75 40.75 792,701 +0.75(+1.88%)
Oct 27, 2014 39.74 40.49 40.08 40.00 1,174,321 -0.08(-0.21%)
Oct 24, 2014 41.73 41.95 39.45 40.08 1,147,311 -1.08(-2.63%)
Oct 23, 2014 37.89 41.52 37.51 41.17 1,592,907 +4.98(+13.77%)
Oct 22, 2014 37.01 37.25 35.98 36.18 542,650 -0.96(-2.59%)
Oct 21, 2014 36.79 37.32 36.62 37.15 473,611 +0.68(+1.88%)
Oct 20, 2014 35.89 36.17 35.84 36.46 577,090 +0.38(+1.05%)
Oct 17, 2014 36.21 36.34 35.75 36.08 598,428 +0.30(+0.83%)
Oct 16, 2014 34.83 36.00 34.68 35.79 525,757 +0.15(+0.42%)
Oct 15, 2014 34.68 35.94 34.18 35.64 665,517 +0.38(+1.07%)
Oct 14, 2014 35.12 35.66 34.68 35.26 676,633 +0.34(+0.97%)
Oct 13, 2014 35.03 35.77 34.81 34.92 844,627 -0.12(-0.35%)
Oct 10, 2014 35.50 35.65 34.12 35.05 1,192,866 -0.53(-1.48%)
Oct 09, 2014 35.96 35.97 35.24 35.57 1,083,863 -0.54(-1.48%)
Oct 08, 2014 36.16 36.28 34.99 36.11 663,055 -0.01(-0.02%)
Oct 07, 2014 35.92 36.41 35.86 36.12 847,810 -0.10(-0.27%)
Oct 06, 2014 36.30 36.59 35.72 36.22 640,522 +0.14(+0.39%)
Oct 03, 2014 36.54 36.66 36.05 36.08 1,385,628 -0.34(-0.93%)
Oct 02, 2014 36.32 36.66 35.90 36.41 938,334 +0.21(+0.59%)
Oct 01, 2014 36.87 37.11 35.77 36.20 1,132,818 -0.99(-2.66%)
Sep 30, 2014 38.13 38.33 37.05 37.19 879,365 -0.98(-2.57%)
Sep 29, 2014 37.89 38.45 37.89 38.17 566,114 -0.29(-0.75%)
Sep 26, 2014 38.37 38.82 38.29 38.46 635,342 +0.10(+0.26%)
Sep 25, 2014 38.23 38.50 37.61 38.36 794,306 -0.44(-1.13%)
Sep 24, 2014 40.61 40.67 38.77 38.79 1,290,239 -2.01(-4.93%)
Sep 23, 2014 41.17 41.45 40.78 40.80 298,020 -0.37(-0.90%)
Sep 22, 2014 41.57 41.74 40.97 41.17 348,668 -0.72(-1.71%)
Sep 19, 2014 42.54 42.66 41.47 41.89 653,175 -0.45(-1.07%)
Sep 18, 2014 43.03 43.03 42.33 42.34 207,978 -0.64(-1.49%)
Sep 17, 2014 43.22 43.46 42.80 42.99 361,764 +0.14(+0.33%)
Sep 16, 2014 41.90 42.90 41.79 42.85 556,808 +0.69(+1.64%)
Sep 15, 2014 42.83 43.08 41.92 42.15 445,447 -0.64(-1.50%)
Sep 12, 2014 43.71 43.76 42.79 42.80 335,607 -1.14(-2.61%)
Sep 11, 2014 42.69 44.12 42.69 43.94 406,864 +0.78(+1.81%)
Sep 10, 2014 43.68 43.72 42.96 43.16 347,046 -0.52(-1.19%)
Sep 09, 2014 43.85 43.98 43.47 43.68 264,942 -0.27(-0.62%)
Sep 08, 2014 44.78 44.97 43.78 43.95 340,690 -0.99(-2.20%)
Sep 05, 2014 44.80 44.92 44.48 44.94 219,435 +0.08(+0.18%)
Sep 04, 2014 44.86 45.42 44.86 44.86 348,339 -0.01(-0.02%)
Sep 03, 2014 45.24 45.66 44.76 44.86 295,749 +0.06(+0.13%)
Sep 02, 2014 45.05 45.19 44.72 44.81 328,128 -0.27(-0.60%)
Aug 29, 2014 44.83 45.08 45.08 45.08 166,577 +0.26(+0.57%)
Aug 28, 2014 45.05 45.21 44.63 44.82 259,357 -0.37(-0.82%)
Aug 27, 2014 45.41 45.42 45.01 45.19 184,351 -0.20(-0.44%)
Aug 26, 2014 44.93 45.49 44.93 45.39 414,394 +0.62(+1.38%)
Aug 25, 2014 44.95 44.95 44.60 44.77 170,565 +0.07(+0.17%)
Aug 22, 2014 44.53 44.86 44.43 44.70 365,641 +0.04(+0.09%)
Aug 21, 2014 44.81 44.83 44.23 44.66 412,217 -0.10(-0.22%)
Aug 20, 2014 44.60 44.78 44.35 44.76 287,069 +0.07(+0.15%)
Aug 19, 2014 44.68 44.83 44.44 44.69 220,769 +0.13(+0.29%)
Aug 18, 2014 44.12 44.67 43.92 44.56 370,752 +0.66(+1.51%)
Aug 15, 2014 44.48 44.49 43.74 43.89 188,641 -0.48(-1.09%)
Aug 14, 2014 44.22 44.40 44.04 44.38 179,982 +0.19(+0.43%)
Aug 13, 2014 43.76 44.33 43.64 44.19 203,755 +0.63(+1.45%)
Aug 12, 2014 43.94 44.10 43.31 43.56 201,505 -0.46(-1.04%)
Aug 11, 2014 44.28 44.49 43.93 44.02 193,639 -0.06(-0.13%)
Aug 08, 2014 43.45 44.06 43.39 44.08 340,095 +0.73(+1.69%)
Aug 07, 2014 43.82 44.04 43.11 43.34 369,949 -0.38(-0.86%)
Aug 06, 2014 43.86 44.44 43.54 43.72 345,798 -0.31(-0.71%)
Aug 05, 2014 44.26 44.39 43.82 44.03 313,531 -0.57(-1.27%)
Aug 04, 2014 44.33 44.72 44.02 44.60 401,509 +0.31(+0.70%)
Aug 01, 2014 44.33 45.14 44.11 44.29 494,219 -0.16(-0.35%)
Jul 31, 2014 44.71 45.40 44.44 44.44 645,723 -0.80(-1.78%)
Jul 30, 2014 46.62 46.64 44.72 45.25 1,121,859 -1.28(-2.75%)
Jul 29, 2014 48.64 49.26 46.11 46.53 855,881 -2.10(-4.32%)
Jul 28, 2014 49.11 49.11 48.06 48.63 371,727 -0.34(-0.70%)
Jul 25, 2014 48.70 49.06 48.31 48.98 318,792 +0.28(+0.57%)
Jul 24, 2014 48.51 48.74 48.02 48.70 815,895 +0.39(+0.82%)
Jul 23, 2014 49.01 49.01 48.24 48.30 330,182 -0.65(-1.32%)
Jul 22, 2014 49.30 49.52 48.83 48.95 275,023 +0.02(+0.05%)
Jul 21, 2014 48.98 49.26 48.66 48.93 254,270 -0.32(-0.65%)
Jul 18, 2014 48.90 49.36 48.84 49.25 267,186 +0.30(+0.62%)
Jul 17, 2014 49.62 49.88 48.89 48.94 244,552 -0.90(-1.81%)
Jul 16, 2014 50.11 50.34 49.36 49.85 360,549 +0.05(+0.10%)
Jul 15, 2014 50.05 50.40 49.40 49.80 184,825 -0.24(-0.48%)
Jul 14, 2014 50.14 50.27 49.74 50.03 296,643 +0.15(+0.30%)
Jul 11, 2014 50.11 50.11 49.57 49.89 180,450 -0.14(-0.28%)
Jul 10, 2014 49.88 50.49 49.75 50.03 282,748 -0.44(-0.86%)
Jul 09, 2014 51.14 51.23 50.37 50.46 253,296 -0.44(-0.85%)
Jul 08, 2014 51.63 51.63 50.74 50.90 460,798 -0.75(-1.45%)
Jul 07, 2014 52.45 52.45 51.55 51.64 272,404 -1.16(-2.19%)
Jul 03, 2014 52.38 52.80 52.80 52.80 124,007 +0.57(+1.10%)
Jul 02, 2014 52.50 52.70 52.09 52.23 265,108 -0.21(-0.41%)
Jul 01, 2014 52.29 53.11 52.29 52.44 395,266 +0.52(+1.00%)
Jun 30, 2014 50.86 52.01 50.69 51.92 472,671 +1.07(+2.10%)
Jun 27, 2014 51.46 51.70 50.74 50.86 606,861 -0.53(-1.02%)
Jun 26, 2014 51.78 52.08 51.17 51.38 384,371 -0.57(-1.09%)
Jun 25, 2014 51.31 52.05 51.11 51.95 276,069 +0.60(+1.17%)
Jun 24, 2014 51.93 52.53 51.31 51.35 205,551 -0.79(-1.51%)
Jun 23, 2014 52.25 52.51 51.99 52.14 179,410 +0.01(+0.02%)
Jun 20, 2014 52.09 52.58 51.83 52.13 305,537 -0.02(-0.03%)
Jun 19, 2014 52.18 52.39 51.96 52.14 185,760 +0.16(+0.32%)
Jun 18, 2014 51.13 52.12 51.00 51.98 236,038 +0.73(+1.43%)
Jun 17, 2014 50.57 51.66 50.55 51.25 350,852 +0.45(+0.89%)
Jun 16, 2014 50.81 51.03 50.46 50.80 206,287 +0.04(+0.08%)
Jun 13, 2014 50.46 50.84 50.14 50.76 137,057 +0.34(+0.67%)
Jun 12, 2014 50.79 51.04 50.17 50.42 251,247 -0.68(-1.33%)
Jun 11, 2014 51.06 51.13 50.64 51.10 250,144 -0.04(-0.08%)
Jun 10, 2014 51.13 51.31 50.90 51.14 300,724 +0.02(+0.05%)
Jun 06, 2014 51.21 51.26 51.05 51.12 577,467 +0.13(+0.26%)
Jun 05, 2014 51.10 51.32 50.64 50.99 456,280 +0.13(+0.26%)
Jun 04, 2014 50.59 51.02 50.34 50.86 387,554 +0.16(+0.32%)
Jun 03, 2014 51.04 51.06 50.68 50.69 477,454 -0.53(-1.04%)
Jun 02, 2014 51.48 51.72 51.07 51.23 222,997 -0.07(-0.14%)
May 30, 2014 51.30 51.57 51.09 51.30 394,309 -0.21(-0.41%)
May 29, 2014 51.90 52.01 51.09 51.51 364,531 -0.16(-0.32%)
May 28, 2014 51.81 51.89 51.61 51.68 341,322 -0.29(-0.55%)
May 27, 2014 52.22 52.22 51.77 51.96 373,743 -0.02(-0.03%)
May 23, 2014 52.28 51.98 51.98 51.98 380,672 -0.43(-0.81%)
May 22, 2014 51.73 52.58 51.46 52.41 223,057 +0.80(+1.56%)
May 21, 2014 52.23 52.33 51.15 51.60 725,022 -0.27(-0.52%)
May 20, 2014 52.55 52.55 51.78 51.87 410,627 -1.04(-1.97%)
May 19, 2014 52.73 53.09 52.54 52.92 280,669 +0.12(+0.23%)
May 16, 2014 53.17 53.43 52.28 52.79 432,908 -0.57(-1.06%)
May 15, 2014 53.69 53.69 52.03 53.36 332,804 -0.39(-0.73%)
May 14, 2014 53.97 54.35 53.56 53.75 361,495 -0.27(-0.50%)
May 13, 2014 54.67 54.67 53.48 54.02 326,493 -0.68(-1.25%)
May 12, 2014 53.47 54.87 53.11 54.71 432,676 +1.81(+3.43%)
May 09, 2014 52.42 52.93 51.76 52.89 302,199 +0.19(+0.36%)
May 08, 2014 52.28 53.34 51.89 52.70 402,900 +0.56(+1.07%)
May 07, 2014 51.88 52.18 51.29 52.15 216,192 +0.32(+0.62%)
May 06, 2014 52.25 52.25 51.62 51.83 198,244 -0.40(-0.77%)
May 05, 2014 51.75 52.33 51.38 52.23 277,466 +0.23(+0.44%)
May 02, 2014 51.75 52.70 51.75 52.00 196,399 +0.27(+0.52%)
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.