Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 57.77 57.99 57.44 57.74 410,939 +0.01(+0.01%)
Dec 28, 2007 58.39 58.43 57.29 57.73 337,079 -0.30(-0.52%)
Dec 27, 2007 58.99 59.45 57.99 58.03 358,301 -0.91(-1.55%)
Dec 26, 2007 59.64 59.70 58.94 58.94 361,696 -1.16(-1.93%)
Dec 24, 2007 58.42 60.29 58.05 60.10 489,278 +2.45(+4.25%)
Dec 21, 2007 55.42 58.30 55.20 57.65 1,305,191 +3.14(+5.76%)
Dec 20, 2007 54.25 54.57 53.46 54.51 463,109 +0.28(+0.52%)
Dec 19, 2007 54.27 55.55 53.83 54.23 323,758 -0.27(-0.49%)
Dec 18, 2007 54.36 55.19 52.84 54.49 620,256 +0.30(+0.55%)
Dec 17, 2007 56.31 56.31 53.96 54.20 538,102 -2.28(-4.04%)
Dec 14, 2007 58.04 58.04 56.22 56.48 513,677 -1.83(-3.14%)
Dec 13, 2007 58.57 59.05 57.29 58.30 585,859 -1.02(-1.72%)
Dec 12, 2007 59.45 60.22 58.07 59.33 895,101 +0.91(+1.55%)
Dec 11, 2007 60.78 60.98 58.40 58.42 592,915 -2.57(-4.21%)
Dec 10, 2007 60.22 61.18 60.22 60.98 538,679 +0.81(+1.34%)
Dec 07, 2007 61.00 61.00 59.64 60.18 516,634 -0.56(-0.92%)
Dec 06, 2007 58.77 60.74 58.77 60.74 555,197 +1.97(+3.35%)
Dec 05, 2007 59.26 60.06 58.57 58.77 784,694 +0.38(+0.64%)
Dec 04, 2007 56.75 58.73 56.73 58.40 697,593 +1.04(+1.81%)
Dec 03, 2007 58.90 58.90 57.36 57.36 596,821 -0.59(-1.02%)
Nov 30, 2007 58.57 59.53 57.44 57.95 1,144,872 -0.04(-0.07%)
Nov 29, 2007 56.16 58.10 55.60 57.99 789,289 +1.70(+3.02%)
Nov 28, 2007 53.72 56.42 53.33 56.29 734,569 +3.09(+5.80%)
Nov 27, 2007 52.44 54.09 52.23 53.20 887,302 +1.11(+2.12%)
Nov 26, 2007 52.87 53.73 52.01 52.10 572,988 -0.68(-1.30%)
Nov 23, 2007 52.23 52.98 51.88 52.78 215,735 +1.01(+1.96%)
Nov 21, 2007 52.03 52.42 50.58 51.77 648,509 -0.72(-1.38%)
Nov 20, 2007 52.61 53.40 51.74 52.49 969,574 +0.29(+0.56%)
Nov 19, 2007 53.83 53.98 52.03 52.20 1,161,438 -2.14(-3.93%)
Nov 16, 2007 54.16 54.50 52.94 54.33 713,496 +27.40(+101.71%)
Nov 15, 2007 27.14 27.21 26.60 26.94 943,183 -0.28(-1.04%)
Nov 14, 2007 26.88 27.78 26.64 27.22 903,564 +0.71(+2.68%)
Nov 13, 2007 26.11 26.55 26.10 26.51 1,261,954 +0.63(+2.43%)
Nov 12, 2007 27.34 27.34 25.86 25.88 1,177,248 -1.24(-4.58%)
Nov 09, 2007 26.67 27.58 26.67 27.12 903,322 -0.30(-1.09%)
Nov 08, 2007 27.20 27.85 26.88 27.42 1,351,162 +0.37(+1.38%)
Nov 07, 2007 27.07 27.84 26.87 27.05 1,304,049 -0.57(-2.08%)
Nov 06, 2007 26.62 27.96 26.22 27.62 1,247,674 +1.51(+5.77%)
Nov 05, 2007 25.81 26.48 25.75 26.11 919,531 -0.31(-1.19%)
Nov 02, 2007 26.40 26.52 25.31 26.43 1,239,211 +0.45(+1.74%)
Nov 01, 2007 27.46 27.52 25.76 25.98 1,824,575 -1.85(-6.64%)
Oct 31, 2007 27.14 28.86 27.14 27.83 3,631,183 +2.11(+8.22%)
Oct 30, 2007 26.31 26.39 25.59 25.71 964,236 -0.82(-3.08%)
Oct 29, 2007 26.81 27.17 26.33 26.53 952,778 -0.06(-0.22%)
Oct 26, 2007 25.92 26.80 25.92 26.58 825,706 +0.31(+1.16%)
Oct 25, 2007 25.92 26.50 25.80 26.28 1,021,262 +0.55(+2.13%)
Oct 24, 2007 25.01 25.78 24.96 25.73 1,327,224 +0.53(+2.12%)
Oct 23, 2007 25.44 25.44 24.80 25.20 989,494 +0.54(+2.18%)
Oct 22, 2007 24.19 24.77 24.10 24.66 818,155 +0.11(+0.43%)
Oct 19, 2007 25.21 25.37 24.47 24.55 976,995 -0.69(-2.72%)
Oct 18, 2007 24.46 25.35 24.26 25.24 1,086,360 +0.63(+2.56%)
Oct 17, 2007 24.89 24.91 24.27 24.61 1,382,948 +0.02(+0.09%)
Oct 16, 2007 24.50 24.74 23.74 24.59 1,525,643 +0.19(+0.77%)
Oct 15, 2007 24.77 25.11 24.20 24.40 1,375,917 -0.37(-1.51%)
Oct 12, 2007 24.38 24.91 23.76 24.77 2,706,790 -0.52(-2.05%)
Oct 11, 2007 26.22 26.28 24.95 25.29 1,702,711 -0.57(-2.21%)
Oct 10, 2007 26.29 26.64 25.71 25.86 2,136,526 -0.46(-1.73%)
Oct 09, 2007 25.56 26.38 25.51 26.32 758,265 +0.80(+3.12%)
Oct 08, 2007 25.30 25.73 25.25 25.52 333,303 +0.08(+0.32%)
Oct 05, 2007 24.98 25.63 24.98 25.44 585,363 +0.64(+2.56%)
Oct 04, 2007 25.00 25.13 24.58 24.80 542,659 -0.14(-0.57%)
Oct 03, 2007 25.17 25.23 24.90 24.95 674,939 -0.31(-1.24%)
Oct 02, 2007 25.17 25.32 24.95 25.26 557,501 +0.07(+0.29%)
Oct 01, 2007 24.91 25.40 24.91 25.19 936,113 +0.22(+0.89%)
Sep 28, 2007 25.52 25.52 24.96 24.96 816,853 -0.46(-1.81%)
Sep 27, 2007 24.79 25.54 24.67 25.43 1,085,839 +0.68(+2.73%)
Sep 26, 2007 24.77 25.13 24.64 24.75 1,274,624 +0.15(+0.62%)
Sep 25, 2007 24.18 24.63 24.00 24.60 646,556 +0.13(+0.54%)
Sep 24, 2007 24.64 24.89 24.31 24.46 663,481 -0.15(-0.61%)
Sep 21, 2007 24.50 24.83 24.48 24.61 803,833 +0.31(+1.27%)
Sep 20, 2007 24.38 24.61 24.21 24.30 1,006,940 -0.07(-0.31%)
Sep 19, 2007 24.95 25.06 24.27 24.38 1,556,630 -0.44(-1.77%)
Sep 18, 2007 23.95 25.11 23.86 24.82 1,679,015 +1.02(+4.27%)
Sep 17, 2007 23.75 24.14 23.68 23.80 1,059,279 -0.00(-0.02%)
Sep 14, 2007 23.68 24.16 23.45 23.81 1,314,204 +0.12(+0.53%)
Sep 13, 2007 23.00 24.15 22.99 23.68 1,692,295 +0.73(+3.20%)
Sep 12, 2007 22.42 23.35 22.34 22.95 1,842,802 +0.34(+1.50%)
Sep 11, 2007 21.48 22.76 21.62 22.61 2,014,401 +1.13(+5.26%)
Sep 10, 2007 21.95 22.06 21.24 21.48 1,011,367 -0.31(-1.41%)
Sep 07, 2007 21.54 22.10 21.51 21.79 1,316,548 -0.11(-0.50%)
Sep 06, 2007 22.41 22.61 21.75 21.90 1,652,194 -0.51(-2.29%)
Sep 05, 2007 22.60 22.78 22.06 22.41 1,375,917 -0.38(-1.68%)
Sep 04, 2007 22.24 23.03 22.22 22.79 822,582 +0.36(+1.58%)
Aug 31, 2007 22.51 22.67 22.26 22.44 830,654 +0.29(+1.30%)
Aug 30, 2007 22.35 22.41 21.79 22.15 1,123,596 -0.26(-1.14%)
Aug 29, 2007 21.81 22.52 21.81 22.40 834,820 +0.89(+4.13%)
Aug 28, 2007 21.83 22.01 21.51 21.51 941,842 -0.61(-2.75%)
Aug 27, 2007 22.00 22.50 21.96 22.12 773,628 -0.06(-0.29%)
Aug 24, 2007 21.65 22.25 21.43 22.19 699,155 +0.65(+3.00%)
Aug 23, 2007 21.79 22.14 21.14 21.54 976,995 -0.25(-1.16%)
Aug 22, 2007 21.47 22.02 21.47 21.79 1,040,791 +0.53(+2.48%)
Aug 21, 2007 20.74 21.37 20.75 21.27 844,689 +0.53(+2.55%)
Aug 20, 2007 20.77 21.07 20.32 20.74 2,007,110 -0.06(-0.30%)
Aug 17, 2007 19.85 23.09 19.83 20.80 2,133,651 +0.88(+4.44%)
Aug 16, 2007 20.24 20.24 19.11 19.92 3,342,639 -0.48(-2.34%)
Aug 15, 2007 21.12 21.46 20.33 20.39 1,309,272 -0.81(-3.80%)
Aug 14, 2007 22.07 22.42 21.10 21.20 2,030,806 -0.55(-2.53%)
Aug 13, 2007 21.77 22.36 21.66 21.75 1,497,260 -0.03(-0.12%)
Aug 10, 2007 21.12 22.03 20.24 21.77 3,031,497 +0.60(+2.82%)
Aug 09, 2007 21.32 22.03 21.08 21.18 1,989,409 -0.75(-3.42%)
Aug 08, 2007 21.92 22.47 21.64 21.93 2,302,917 +0.61(+2.85%)
Aug 07, 2007 20.72 21.50 20.69 21.32 3,582,750 +0.44(+2.11%)
Aug 06, 2007 21.16 21.27 20.26 20.88 2,094,993 -0.08(-0.38%)
Aug 03, 2007 21.33 22.14 20.92 20.96 2,302,675 -1.18(-5.33%)
Aug 02, 2007 22.14 22.21 21.78 22.14 2,356,818 +0.00(+0.00%)
Aug 01, 2007 22.60 22.66 21.66 22.14 2,561,227 -0.65(-2.84%)
Jul 31, 2007 22.66 23.45 22.66 22.79 3,045,038 +0.58(+2.63%)
Jul 30, 2007 22.56 22.71 21.38 22.21 3,546,282 -0.26(-1.15%)
Jul 27, 2007 23.37 23.73 22.40 22.47 2,136,526 -0.83(-3.58%)
Jul 26, 2007 25.26 25.26 22.47 23.30 5,192,454 -3.54(-13.20%)
Jul 25, 2007 27.42 27.75 26.40 26.84 1,144,428 -0.27(-1.01%)
Jul 24, 2007 27.61 27.79 26.99 27.12 926,999 -0.73(-2.63%)
Jul 23, 2007 28.23 28.31 27.83 27.85 837,789 -0.11(-0.39%)
Jul 20, 2007 28.37 28.63 27.65 27.96 1,019,548 -0.47(-1.66%)
Jul 19, 2007 27.94 28.79 27.57 28.43 2,160,482 +0.67(+2.43%)
Jul 18, 2007 27.12 27.91 27.07 27.76 1,157,968 +0.49(+1.80%)
Jul 17, 2007 27.24 27.49 27.06 27.27 598,383 +0.08(+0.28%)
Jul 16, 2007 27.27 27.31 26.88 27.19 788,731 -0.08(-0.29%)
Jul 13, 2007 27.49 27.83 27.21 27.27 1,028,813 -0.11(-0.40%)
Jul 12, 2007 26.69 27.53 26.66 27.38 1,160,832 +1.07(+4.07%)
Jul 11, 2007 26.11 26.69 25.88 26.31 907,470 +0.50(+1.95%)
Jul 10, 2007 26.01 26.09 25.74 25.80 1,001,732 -0.35(-1.34%)
Jul 09, 2007 26.34 26.57 26.15 26.15 663,221 +0.18(+0.69%)
Jul 06, 2007 25.79 26.04 25.63 25.97 583,541 +0.12(+0.47%)
Jul 05, 2007 25.74 25.92 25.70 25.85 611,663 +0.08(+0.32%)
Jul 03, 2007 25.55 25.86 25.52 25.77 419,493 +0.25(+0.97%)
Jul 02, 2007 25.38 25.63 25.26 25.52 715,935 +0.50(+2.00%)
Jun 29, 2007 25.04 25.35 24.83 25.02 798,886 +0.01(+0.02%)
Jun 28, 2007 24.75 25.19 24.68 25.02 1,023,866 +0.37(+1.51%)
Jun 27, 2007 24.24 24.65 23.87 24.64 1,360,294 +0.16(+0.67%)
Jun 26, 2007 25.20 25.20 24.29 24.48 1,075,163 -0.54(-2.16%)
Jun 25, 2007 25.28 25.54 24.95 25.02 783,523 -0.16(-0.63%)
Jun 22, 2007 25.62 25.69 24.93 25.18 1,012,148 -0.54(-2.11%)
Jun 21, 2007 25.34 25.72 24.96 25.72 837,684 +0.39(+1.55%)
Jun 20, 2007 25.54 25.89 25.32 25.33 876,483 -0.25(-0.99%)
Jun 19, 2007 25.56 25.69 25.29 25.59 828,831 +0.03(+0.13%)
Jun 18, 2007 25.73 25.73 25.42 25.55 1,181,664 -0.08(-0.31%)
Jun 15, 2007 25.75 25.83 25.58 25.63 1,035,583 +0.02(+0.08%)
Jun 14, 2007 25.23 25.72 25.23 25.61 928,041 +0.40(+1.60%)
Jun 13, 2007 24.82 25.21 24.42 25.21 4,648,018 +0.54(+2.18%)
Jun 12, 2007 24.63 25.01 24.27 24.67 1,172,550 -0.20(-0.82%)
Jun 11, 2007 24.77 25.05 24.63 24.88 899,918 -0.41(-1.63%)
Jun 08, 2007 24.61 25.38 24.61 25.29 986,395 +0.49(+1.97%)
Jun 07, 2007 25.50 25.59 24.70 24.80 1,103,806 -0.77(-3.00%)
Jun 06, 2007 25.74 26.04 25.42 25.57 1,164,129 -0.65(-2.48%)
Jun 05, 2007 25.86 26.33 25.77 26.22 1,398,962 +0.27(+1.02%)
Jun 04, 2007 25.92 26.35 25.85 25.95 796,022 -0.10(-0.38%)
Jun 01, 2007 25.53 26.19 25.49 26.05 1,132,450 +0.60(+2.34%)
May 31, 2007 25.58 25.72 25.31 25.46 897,575 +0.08(+0.32%)
May 30, 2007 25.15 25.70 24.97 25.38 2,381,035 -0.07(-0.28%)
May 29, 2007 25.72 25.74 25.23 25.45 677,282 -0.27(-1.06%)
May 25, 2007 25.01 25.78 25.01 25.72 698,634 +0.74(+2.98%)
May 24, 2007 25.62 25.92 24.87 24.98 1,118,388 -0.73(-2.84%)
May 23, 2007 25.91 26.20 25.65 25.71 952,239 +0.10(+0.38%)
May 22, 2007 26.10 26.18 25.55 25.61 1,068,393 -0.59(-2.25%)
May 21, 2007 26.23 26.50 26.02 26.20 814,132 +0.07(+0.29%)
May 18, 2007 26.06 26.28 25.93 26.12 831,675 +0.21(+0.79%)
May 17, 2007 26.04 26.08 25.71 25.92 1,549,079 -0.28(-1.06%)
May 16, 2007 26.17 26.28 25.77 26.20 1,115,003 +0.02(+0.09%)
May 15, 2007 25.90 26.45 25.87 26.17 1,990,445 +0.06(+0.24%)
May 14, 2007 26.04 26.18 25.69 26.11 1,912,588 +0.40(+1.54%)
May 11, 2007 24.79 25.73 24.78 25.71 1,918,577 +1.01(+4.09%)
May 10, 2007 25.14 25.22 24.61 24.70 1,530,330 -0.57(-2.24%)
May 09, 2007 24.48 25.35 24.48 25.27 1,582,409 +0.60(+2.45%)
May 08, 2007 24.43 24.71 24.27 24.66 1,016,314 +0.18(+0.75%)
May 07, 2007 24.13 24.71 24.11 24.48 1,216,906 +0.68(+2.86%)
May 04, 2007 24.09 24.25 23.73 23.80 628,276 -0.21(-0.86%)
May 03, 2007 23.89 24.11 23.62 24.01 933,770 +0.38(+1.61%)
May 02, 2007 23.24 23.85 23.21 23.63 1,127,333 +0.54(+2.34%)
May 01, 2007 22.98 23.37 22.80 23.09 1,762,862 -0.22(-0.94%)
Apr 30, 2007 23.98 24.07 23.28 23.31 1,438,151 -0.68(-2.82%)
Apr 27, 2007 24.14 24.76 23.62 23.98 2,884,896 +0.51(+2.19%)
Apr 26, 2007 23.82 23.88 23.34 23.47 1,156,960 -0.28(-1.16%)
Apr 25, 2007 24.26 24.55 23.68 23.74 1,661,048 -0.50(-2.07%)
Apr 24, 2007 24.25 24.53 24.15 24.24 657,753 -0.26(-1.07%)
Apr 23, 2007 24.26 24.87 24.16 24.51 815,291 +0.12(+0.49%)
Apr 20, 2007 23.87 24.39 23.86 24.39 1,153,281 +0.56(+2.36%)
Apr 19, 2007 23.70 24.03 23.50 23.82 925,958 -0.12(-0.52%)
Apr 18, 2007 23.94 24.20 23.85 23.95 654,888 -0.04(-0.15%)
Apr 17, 2007 24.14 24.31 23.98 23.98 668,689 -0.20(-0.82%)
Apr 16, 2007 23.71 24.26 23.71 24.18 986,369 +0.51(+2.15%)
Apr 13, 2007 23.51 23.69 23.44 23.67 465,291 +0.16(+0.69%)
Apr 12, 2007 23.45 23.66 23.32 23.51 575,081 +0.25(+1.09%)
Apr 11, 2007 23.62 23.66 23.05 23.26 633,015 -0.31(-1.33%)
Apr 10, 2007 23.57 23.72 23.45 23.57 580,156 -0.07(-0.29%)
Apr 09, 2007 23.46 23.71 23.36 23.64 930,124 +0.26(+1.12%)
Apr 05, 2007 23.43 23.52 23.34 23.38 489,018 -0.03(-0.15%)
Apr 04, 2007 23.56 23.56 23.36 23.41 1,227,889 -0.02(-0.09%)
Apr 03, 2007 23.54 23.62 23.39 23.43 714,518 +0.02(+0.10%)
Apr 02, 2007 23.08 23.56 23.08 23.41 813,207 +0.22(+0.96%)
Mar 30, 2007 23.76 23.79 23.18 23.19 1,048,603 -0.53(-2.22%)
Mar 29, 2007 23.71 23.89 23.48 23.71 1,555,849 +0.31(+1.33%)
Mar 28, 2007 23.21 23.68 23.16 23.40 1,642,039 -0.02(-0.10%)
Mar 27, 2007 23.48 23.61 23.33 23.43 1,035,323 -0.25(-1.05%)
Mar 26, 2007 23.51 23.68 22.97 23.68 783,523 +0.32(+1.37%)
Mar 23, 2007 23.33 23.52 23.17 23.36 383,298 +0.07(+0.31%)
Mar 22, 2007 23.59 23.59 23.20 23.28 809,434 +0.02(+0.10%)
Mar 21, 2007 22.64 23.30 22.61 23.26 1,122,195 +0.62(+2.75%)
Mar 20, 2007 22.54 22.95 22.41 22.64 616,871 +0.11(+0.49%)
Mar 19, 2007 22.35 22.59 22.18 22.53 880,157 +0.38(+1.71%)
Mar 16, 2007 22.44 22.44 22.03 22.15 565,574 -0.22(-0.99%)
Mar 15, 2007 22.32 22.58 22.24 22.37 644,991 +0.12(+0.54%)
Mar 14, 2007 21.89 22.35 21.60 22.25 1,172,029 +0.46(+2.11%)
Mar 13, 2007 22.56 22.64 21.79 21.79 1,015,793 -0.77(-3.41%)
Mar 12, 2007 22.40 22.79 22.25 22.56 1,139,480 -0.05(-0.20%)
Mar 09, 2007 22.87 22.91 22.47 22.60 726,236 -0.09(-0.39%)
Mar 08, 2007 22.42 22.97 22.35 22.69 1,155,885 +0.65(+2.95%)
Mar 07, 2007 21.81 22.40 21.74 22.04 1,004,336 +0.15(+0.70%)
Mar 06, 2007 21.58 21.94 21.50 21.89 1,385,291 +0.67(+3.15%)
Mar 05, 2007 20.94 21.57 20.94 21.22 2,385,462 -0.38(-1.74%)
Mar 02, 2007 22.18 22.47 21.56 21.60 1,194,423 -0.74(-3.32%)
Mar 01, 2007 22.18 22.92 21.93 22.34 1,870,706 -0.45(-1.96%)
Feb 28, 2007 22.21 23.05 21.80 22.78 2,473,214 +0.62(+2.81%)
Feb 27, 2007 22.66 22.83 21.75 22.16 2,177,408 -1.42(-6.03%)
Feb 26, 2007 23.76 23.93 23.51 23.59 1,060,440 -0.08(-0.36%)
Feb 23, 2007 23.71 23.92 23.41 23.67 840,288 +0.00(+0.00%)
Feb 22, 2007 24.04 24.13 23.48 23.67 706,446 -0.36(-1.51%)
Feb 21, 2007 23.42 24.11 23.33 24.03 1,474,867 +0.55(+2.32%)
Feb 20, 2007 23.04 23.52 22.86 23.49 1,147,292 +0.34(+1.45%)
Feb 16, 2007 23.01 23.22 22.89 23.15 647,597 +0.10(+0.42%)
Feb 15, 2007 22.91 23.28 22.83 23.06 696,291 +0.12(+0.53%)
Feb 14, 2007 22.93 23.25 22.62 22.93 1,050,379 +0.09(+0.41%)
Feb 13, 2007 22.61 22.94 22.49 22.84 736,196 +0.51(+2.29%)
Feb 12, 2007 22.25 22.62 22.08 22.33 785,121 +0.08(+0.35%)
Feb 09, 2007 22.68 22.68 22.05 22.25 1,113,962 -0.46(-2.03%)
Feb 08, 2007 22.56 22.76 22.29 22.71 781,440 +0.16(+0.71%)
Feb 07, 2007 22.85 23.14 22.45 22.55 834,560 -0.28(-1.24%)
Feb 06, 2007 22.60 22.88 22.50 22.84 1,185,049 +0.29(+1.30%)
Feb 05, 2007 22.62 22.71 22.32 22.54 1,664,173 -0.02(-0.09%)
Feb 02, 2007 22.65 22.74 22.47 22.56 1,481,116 -0.37(-1.61%)
Feb 01, 2007 22.56 22.94 22.46 22.93 2,412,803 +0.45(+1.98%)
Jan 31, 2007 22.23 22.60 22.09 22.49 2,514,617 +0.28(+1.25%)
Jan 30, 2007 21.83 22.40 21.83 22.21 2,532,584 +0.38(+1.75%)
Jan 29, 2007 21.73 22.18 21.68 21.83 3,791,325 +0.23(+1.05%)
Jan 26, 2007 20.55 21.99 20.35 21.60 3,718,675 +0.88(+4.22%)
Jan 25, 2007 20.88 21.25 20.61 20.72 1,856,343 -0.02(-0.09%)
Jan 24, 2007 20.60 20.82 20.55 20.74 1,647,768 +0.01(+0.03%)
Jan 23, 2007 20.07 20.77 20.07 20.74 1,253,793 +0.44(+2.18%)
Jan 22, 2007 20.64 20.70 20.18 20.30 1,003,034 -0.12(-0.57%)
Jan 19, 2007 20.10 20.59 20.02 20.41 1,173,331 +0.38(+1.90%)
Jan 18, 2007 20.47 20.67 19.95 20.03 1,307,694 -0.29(-1.45%)
Jan 17, 2007 20.08 20.47 20.08 20.33 730,923 +0.23(+1.16%)
Jan 16, 2007 20.24 20.29 19.95 20.09 1,055,894 +0.05(+0.23%)
Jan 12, 2007 19.76 20.20 19.73 20.05 1,017,356 +0.38(+1.91%)
Jan 11, 2007 19.24 19.78 18.94 19.67 1,252,491 +0.45(+2.33%)
Jan 10, 2007 18.70 19.30 18.69 19.22 922,833 +0.50(+2.69%)
Jan 09, 2007 19.02 19.02 18.52 18.72 1,664,693 -0.26(-1.38%)
Jan 08, 2007 18.79 19.07 18.51 18.98 1,542,829 +0.30(+1.61%)
Jan 05, 2007 18.82 19.11 18.53 18.68 1,837,334 -0.34(-1.79%)
Jan 04, 2007 19.14 19.25 18.77 19.02 990,014 -0.24(-1.23%)
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.