Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.22 30.97 29.71 30.22 637,191 -0.71(-2.29%)
May 27, 2010 30.04 30.93 29.89 30.93 735,833 +1.78(+6.10%)
May 26, 2010 29.81 30.46 28.85 29.15 808,691 -0.17(-0.58%)
May 25, 2010 27.56 29.37 26.90 29.32 1,277,722 +0.49(+1.70%)
May 24, 2010 28.42 30.27 28.09 28.83 1,262,388 +0.61(+2.17%)
May 21, 2010 26.05 28.64 25.64 28.22 1,263,592 +1.45(+5.43%)
May 20, 2010 27.72 28.08 26.74 26.76 1,014,056 -2.02(-7.02%)
May 19, 2010 28.69 29.36 27.84 28.78 813,611 -0.18(-0.62%)
May 18, 2010 29.76 30.17 28.87 28.96 1,099,977 -0.21(-0.72%)
May 17, 2010 30.56 30.56 28.53 29.17 1,237,815 -1.23(-4.04%)
May 14, 2010 30.40 31.60 29.75 30.40 787,880 -1.58(-4.93%)
May 13, 2010 32.11 33.41 31.67 31.97 664,010 -0.14(-0.44%)
May 12, 2010 30.97 32.22 30.86 32.11 654,073 +1.29(+4.18%)
May 11, 2010 31.56 31.77 30.75 30.83 798,597 -0.80(-2.53%)
May 10, 2010 31.72 31.77 31.07 31.63 1,057,915 +1.76(+5.90%)
May 07, 2010 28.95 30.38 27.76 29.86 2,063,297 +0.85(+2.95%)
May 06, 2010 29.23 31.03 26.80 29.01 1,423,901 -0.06(-0.21%)
May 05, 2010 29.09 29.92 29.05 29.07 1,088,930 -0.91(-3.03%)
May 04, 2010 30.07 30.31 29.21 29.98 909,093 -0.90(-2.92%)
May 03, 2010 30.66 31.21 29.92 30.88 723,222 +0.38(+1.25%)
Apr 30, 2010 31.56 31.72 30.44 30.50 573,562 -0.94(-2.99%)
Apr 29, 2010 31.28 31.83 31.05 31.44 864,626 +0.61(+1.96%)
Apr 28, 2010 31.05 31.29 30.10 30.83 946,032 +0.15(+0.50%)
Apr 27, 2010 32.92 32.98 30.63 30.68 1,240,840 -2.03(-6.22%)
Apr 26, 2010 33.14 33.43 32.45 32.71 791,836 -0.16(-0.49%)
Apr 23, 2010 32.24 32.94 32.16 32.87 632,359 +0.74(+2.31%)
Apr 22, 2010 30.76 32.27 30.73 32.13 893,024 +0.76(+2.42%)
Apr 21, 2010 30.80 31.64 30.38 31.37 1,143,752 +2.04(+6.96%)
Apr 20, 2010 28.73 29.40 28.42 29.33 671,146 +0.77(+2.71%)
Apr 19, 2010 29.63 29.79 28.02 28.56 960,614 -1.35(-4.50%)
Apr 16, 2010 30.40 30.89 29.69 29.91 934,597 -0.83(-2.69%)
Apr 15, 2010 30.95 31.43 30.66 30.73 552,217 -0.39(-1.24%)
Apr 14, 2010 30.34 31.51 30.04 31.12 878,670 +1.07(+3.58%)
Apr 13, 2010 29.62 30.16 29.30 30.04 583,046 +0.43(+1.44%)
Apr 12, 2010 30.09 30.24 29.41 29.62 650,129 -0.25(-0.83%)
Apr 09, 2010 29.85 30.23 29.43 29.87 393,423 +0.10(+0.34%)
Apr 08, 2010 29.36 29.90 29.02 29.77 586,847 +0.14(+0.47%)
Apr 07, 2010 29.46 29.83 29.22 29.63 840,757 -0.10(-0.34%)
Apr 06, 2010 29.05 29.84 28.89 29.73 885,676 +0.66(+2.26%)
Apr 05, 2010 29.04 29.43 28.80 29.07 662,589 +0.25(+0.86%)
Apr 01, 2010 28.87 28.82 28.82 28.82 483,221 +0.53(+1.86%)
Mar 31, 2010 28.87 30.01 28.13 28.30 1,133,687 +0.32(+1.13%)
Mar 30, 2010 28.33 28.65 27.45 27.98 515,674 -0.26(-0.93%)
Mar 29, 2010 27.68 28.41 27.55 28.24 928,267 +0.96(+3.51%)
Mar 26, 2010 26.65 27.45 26.36 27.28 773,413 +0.89(+3.37%)
Mar 25, 2010 27.64 27.83 26.29 26.40 770,963 -0.93(-3.40%)
Mar 24, 2010 27.90 28.03 27.17 27.32 865,852 -0.87(-3.07%)
Mar 23, 2010 27.10 28.27 26.83 28.19 939,490 +1.06(+3.90%)
Mar 22, 2010 26.87 27.41 26.68 27.13 913,461 -0.09(-0.34%)
Mar 19, 2010 26.54 27.55 26.48 27.22 2,033,958 +0.87(+3.32%)
Mar 18, 2010 27.08 27.18 26.29 26.35 608,283 -0.87(-3.18%)
Mar 17, 2010 27.18 27.73 27.16 27.21 488,142 +0.17(+0.63%)
Mar 16, 2010 26.26 27.15 26.16 27.04 638,319 +0.94(+3.61%)
Mar 15, 2010 25.93 26.14 25.83 26.10 715,544 -0.76(-2.82%)
Mar 12, 2010 26.00 26.94 25.86 26.86 959,604 +1.04(+4.01%)
Mar 11, 2010 25.29 26.16 24.92 25.82 632,775 +0.36(+1.43%)
Mar 10, 2010 25.45 25.93 25.02 25.46 495,677 -0.03(-0.12%)
Mar 09, 2010 25.25 25.80 25.25 25.49 488,203 -0.02(-0.06%)
Mar 08, 2010 25.27 25.54 24.99 25.51 414,053 +0.22(+0.89%)
Mar 05, 2010 25.00 25.40 24.89 25.28 491,473 +0.57(+2.32%)
Mar 04, 2010 24.86 25.21 24.47 24.71 315,299 -0.05(-0.22%)
Mar 03, 2010 24.40 25.47 24.40 24.76 541,078 +0.29(+1.20%)
Mar 02, 2010 24.15 24.90 24.04 24.47 471,578 +0.47(+1.97%)
Mar 01, 2010 23.11 24.01 23.03 24.00 537,163 +0.90(+3.92%)
Feb 26, 2010 22.82 23.19 22.45 23.09 483,243 +0.15(+0.67%)
Feb 25, 2010 22.20 23.06 21.90 22.94 595,120 +0.28(+1.23%)
Feb 24, 2010 23.14 23.40 22.47 22.66 653,789 -0.44(-1.91%)
Feb 23, 2010 23.58 23.90 22.80 23.10 521,161 -0.72(-3.02%)
Feb 22, 2010 24.39 24.39 23.64 23.82 605,783 -0.21(-0.87%)
Feb 19, 2010 23.75 24.43 23.49 24.03 420,486 +0.17(+0.71%)
Feb 18, 2010 23.31 23.97 23.29 23.86 573,300 +0.49(+2.12%)
Feb 17, 2010 23.51 23.74 23.22 23.36 890,089 -0.12(-0.49%)
Feb 16, 2010 22.23 23.48 21.99 23.48 742,770 +1.70(+7.81%)
Feb 12, 2010 21.45 21.78 21.78 21.78 718,106 -0.05(-0.21%)
Feb 11, 2010 21.19 22.22 21.11 21.83 736,916 +0.78(+3.71%)
Feb 10, 2010 21.59 21.62 20.91 21.05 579,741 -0.63(-2.92%)
Feb 09, 2010 20.91 21.93 20.91 21.68 730,634 +1.16(+5.65%)
Feb 08, 2010 20.82 21.39 20.40 20.52 454,552 -0.34(-1.63%)
Feb 05, 2010 20.54 20.98 19.87 20.86 990,905 +0.26(+1.28%)
Feb 04, 2010 21.81 21.81 20.46 20.60 822,995 -1.48(-6.72%)
Feb 03, 2010 22.57 22.85 21.93 22.08 532,851 -0.59(-2.59%)
Feb 02, 2010 22.38 22.85 22.11 22.67 604,232 +0.99(+4.56%)
Feb 01, 2010 20.86 22.29 20.77 21.68 849,269 +0.96(+4.63%)
Jan 29, 2010 21.37 21.97 20.57 20.72 781,732 -0.34(-1.62%)
Jan 28, 2010 22.07 22.37 21.06 21.06 642,956 -0.97(-4.39%)
Jan 27, 2010 22.07 22.42 20.74 22.03 1,333,310 -0.07(-0.31%)
Jan 26, 2010 22.25 23.29 21.58 22.10 1,134,266 -0.25(-1.10%)
Jan 25, 2010 22.78 23.08 22.13 22.34 1,056,036 -0.12(-0.55%)
Jan 22, 2010 23.04 24.09 21.98 22.47 865,297 -0.91(-3.88%)
Jan 21, 2010 23.89 24.15 23.08 23.37 1,710,925 -0.44(-1.84%)
Jan 20, 2010 23.79 23.89 23.12 23.81 633,704 -0.18(-0.74%)
Jan 19, 2010 23.03 24.01 23.03 23.99 447,022 +0.94(+4.07%)
Jan 15, 2010 23.43 23.05 23.05 23.05 657,492 -0.51(-2.15%)
Jan 14, 2010 23.31 23.79 23.31 23.56 381,340 +0.05(+0.23%)
Jan 13, 2010 23.43 23.71 22.73 23.50 445,620 +0.15(+0.62%)
Jan 12, 2010 24.13 24.13 23.10 23.36 691,082 -1.04(-4.28%)
Jan 11, 2010 24.66 25.38 23.97 24.40 657,514 +0.08(+0.32%)
Jan 08, 2010 23.90 24.50 23.63 24.32 856,234 +0.65(+2.72%)
Jan 07, 2010 23.76 23.92 23.16 23.68 961,897 +0.18(+0.75%)
Jan 06, 2010 22.57 23.74 22.37 23.50 1,138,831 +0.88(+3.91%)
Jan 05, 2010 21.90 22.83 21.65 22.62 1,547,174 +0.99(+4.58%)
Jan 04, 2010 21.16 22.09 21.16 21.63 624,928 +0.93(+4.49%)
Dec 31, 2009 21.42 20.70 20.70 20.70 391,631 -0.65(-3.02%)
Dec 30, 2009 21.01 21.63 21.01 21.34 483,969 +0.12(+0.58%)
Dec 29, 2009 21.24 21.44 21.02 21.22 352,297 +0.14(+0.66%)
Dec 28, 2009 21.51 21.67 20.99 21.08 407,075 -0.35(-1.61%)
Dec 24, 2009 21.47 21.64 21.25 21.43 169,992 +0.09(+0.43%)
Dec 23, 2009 20.54 21.47 20.49 21.34 482,969 +0.72(+3.50%)
Dec 22, 2009 20.13 20.68 19.58 20.61 640,304 +0.57(+2.84%)
Dec 21, 2009 19.77 20.19 19.72 20.05 410,476 +0.51(+2.59%)
Dec 18, 2009 19.67 20.19 19.09 19.54 1,106,872 +0.08(+0.39%)
Dec 17, 2009 19.12 19.69 18.80 19.46 471,734 -0.19(-0.98%)
Dec 16, 2009 20.07 20.35 19.38 19.65 775,616 -0.30(-1.50%)
Dec 15, 2009 20.12 20.38 19.88 19.95 727,778 -0.44(-2.15%)
Dec 14, 2009 20.63 20.78 20.34 20.39 697,377 +0.37(+1.84%)
Dec 11, 2009 19.74 20.31 19.49 20.02 759,755 +0.50(+2.56%)
Dec 10, 2009 19.57 20.16 19.42 19.52 641,037 +0.12(+0.63%)
Dec 09, 2009 18.66 19.57 18.32 19.40 715,869 +0.65(+3.48%)
Dec 08, 2009 18.66 19.20 18.23 18.75 885,407 -0.06(-0.33%)
Dec 07, 2009 18.06 18.95 17.93 18.81 665,929 +0.67(+3.68%)
Dec 04, 2009 18.16 18.85 17.33 18.14 866,878 +0.18(+0.98%)
Dec 03, 2009 18.43 18.43 17.68 17.97 540,554 -0.31(-1.72%)
Dec 02, 2009 18.10 18.40 17.91 18.28 736,838 +0.19(+1.06%)
Dec 01, 2009 18.07 18.50 17.96 18.09 640,175 +0.28(+1.60%)
Nov 30, 2009 18.17 18.26 17.51 17.80 883,486 -0.32(-1.78%)
Nov 27, 2009 17.96 18.35 17.87 18.13 315,478 -0.84(-4.41%)
Nov 25, 2009 18.86 18.99 18.66 18.96 575,771 +0.21(+1.15%)
Nov 24, 2009 18.58 18.80 18.26 18.75 451,029 +0.17(+0.91%)
Nov 23, 2009 18.78 19.43 18.48 18.58 527,416 +0.22(+1.17%)
Nov 20, 2009 18.36 18.45 17.67 18.36 506,554 -0.08(-0.42%)
Nov 19, 2009 18.46 18.57 17.77 18.44 650,574 -0.24(-1.27%)
Nov 18, 2009 18.45 19.06 18.39 18.68 873,447 +0.30(+1.63%)
Nov 17, 2009 18.11 18.42 18.05 18.38 545,112 +0.12(+0.63%)
Nov 16, 2009 17.34 18.42 17.26 18.26 760,796 +1.16(+6.78%)
Nov 13, 2009 17.05 17.32 16.74 17.10 577,428 +0.19(+1.14%)
Nov 12, 2009 17.54 17.67 16.75 16.91 427,300 -0.68(-3.88%)
Nov 11, 2009 17.61 18.00 17.28 17.60 485,005 +0.22(+1.28%)
Nov 10, 2009 17.51 17.84 17.09 17.37 392,551 -0.28(-1.61%)
Nov 09, 2009 17.38 17.83 17.29 17.66 577,812 +0.54(+3.14%)
Nov 06, 2009 16.87 17.66 16.68 17.12 440,986 +0.09(+0.54%)
Nov 05, 2009 16.38 17.06 16.18 17.03 871,206 +0.81(+4.97%)
Nov 04, 2009 16.56 16.91 16.11 16.22 863,910 -0.18(-1.12%)
Nov 03, 2009 15.69 16.56 15.45 16.41 758,892 +0.41(+2.54%)
Nov 02, 2009 16.24 16.87 15.46 16.00 1,038,149 -0.15(-0.95%)
Oct 30, 2009 16.94 16.97 15.86 16.15 950,094 -0.94(-5.53%)
Oct 29, 2009 16.77 17.51 16.60 17.10 879,133 +0.69(+4.21%)
Oct 28, 2009 17.79 17.80 16.08 16.41 1,599,288 -1.54(-8.56%)
Oct 27, 2009 16.73 18.74 16.44 17.94 1,955,301 +1.53(+9.31%)
Oct 26, 2009 16.73 17.01 15.98 16.41 1,243,130 -0.12(-0.74%)
Oct 23, 2009 16.44 16.66 16.27 16.54 1,554,969 -1.05(-5.98%)
Oct 22, 2009 17.44 17.75 16.82 17.59 880,989 +0.02(+0.09%)
Oct 21, 2009 17.99 18.68 17.54 17.57 1,062,172 -0.52(-2.89%)
Oct 20, 2009 17.92 18.20 17.87 18.10 671,121 -0.62(-3.32%)
Oct 19, 2009 18.40 18.86 18.16 18.72 577,768 +0.51(+2.83%)
Oct 16, 2009 18.66 18.66 17.98 18.20 546,062 -0.71(-3.74%)
Oct 15, 2009 18.83 19.15 18.46 18.91 649,255 -0.05(-0.24%)
Oct 14, 2009 18.37 19.09 18.26 18.96 663,200 +0.91(+5.07%)
Oct 13, 2009 17.65 18.14 17.40 18.04 580,593 -0.08(-0.42%)
Oct 12, 2009 18.58 19.01 17.46 18.12 546,432 -0.27(-1.46%)
Oct 09, 2009 18.66 18.89 18.07 18.39 508,291 -0.43(-2.29%)
Oct 08, 2009 18.51 19.17 18.33 18.82 774,427 +0.51(+2.81%)
Oct 07, 2009 18.12 18.40 17.91 18.30 561,458 +0.07(+0.38%)
Oct 06, 2009 18.38 18.69 18.13 18.23 814,348 +0.16(+0.89%)
Oct 05, 2009 17.15 18.11 17.15 18.07 563,932 +0.97(+5.66%)
Oct 02, 2009 17.04 17.55 16.86 17.10 486,523 -0.28(-1.59%)
Oct 01, 2009 17.80 17.91 17.38 17.38 710,773 -0.58(-3.25%)
Sep 30, 2009 18.49 18.55 17.76 17.97 917,975 -0.43(-2.34%)
Sep 29, 2009 18.55 18.89 18.29 18.40 908,044 -0.26(-1.40%)
Sep 28, 2009 18.42 18.76 18.20 18.66 418,088 +0.29(+1.59%)
Sep 25, 2009 18.79 18.96 18.23 18.36 776,082 -0.43(-2.29%)
Sep 24, 2009 19.44 19.71 18.66 18.79 1,144,462 -0.55(-2.86%)
Sep 23, 2009 19.47 20.05 19.30 19.35 830,306 -0.10(-0.51%)
Sep 22, 2009 18.98 19.80 18.98 19.45 671,531 +0.69(+3.69%)
Sep 21, 2009 18.95 19.08 18.21 18.76 745,205 -0.52(-2.71%)
Sep 18, 2009 19.61 19.61 18.71 19.28 1,138,207 -0.22(-1.14%)
Sep 17, 2009 19.65 20.20 19.35 19.50 672,668 +0.14(+0.71%)
Sep 16, 2009 19.16 20.06 18.85 19.36 996,907 +0.44(+2.31%)
Sep 15, 2009 18.62 19.23 18.29 18.93 911,369 +0.24(+1.27%)
Sep 14, 2009 17.78 18.74 17.44 18.69 789,182 +0.57(+3.14%)
Sep 11, 2009 18.13 18.55 18.05 18.12 849,652 -0.03(-0.17%)
Sep 10, 2009 17.27 18.24 16.90 18.15 792,689 +1.03(+6.01%)
Sep 09, 2009 17.51 17.51 16.88 17.12 502,315 -0.21(-1.24%)
Sep 08, 2009 16.48 17.47 16.46 17.34 966,655 +1.27(+7.89%)
Sep 04, 2009 15.83 16.09 15.55 16.07 472,992 +0.29(+1.85%)
Sep 03, 2009 15.81 16.01 15.37 15.78 510,853 +0.28(+1.83%)
Sep 02, 2009 15.41 15.82 15.32 15.49 439,252 -0.03(-0.20%)
Sep 01, 2009 16.29 16.82 15.44 15.52 876,069 -0.84(-5.16%)
Aug 31, 2009 16.44 16.57 16.05 16.37 810,049 -0.34(-2.02%)
Aug 28, 2009 16.77 16.90 16.14 16.71 1,004,572 +0.23(+1.40%)
Aug 27, 2009 15.52 16.48 15.23 16.48 1,690,497 +1.14(+7.41%)
Aug 26, 2009 15.02 15.40 14.79 15.34 659,299 +0.25(+1.68%)
Aug 25, 2009 15.64 15.74 15.04 15.08 872,136 -0.46(-2.96%)
Aug 24, 2009 15.33 15.78 15.28 15.55 892,351 +0.36(+2.38%)
Aug 21, 2009 14.80 15.29 14.70 15.18 729,761 +0.60(+4.11%)
Aug 20, 2009 14.36 14.72 14.28 14.59 373,830 +0.21(+1.44%)
Aug 19, 2009 13.83 14.58 13.72 14.38 478,386 +0.28(+1.96%)
Aug 18, 2009 13.96 14.30 13.85 14.10 396,715 +0.24(+1.72%)
Aug 17, 2009 14.45 14.45 13.75 13.86 689,849 -0.91(-6.19%)
Aug 14, 2009 15.05 15.05 14.49 14.78 492,078 -0.24(-1.59%)
Aug 13, 2009 14.89 15.21 14.82 15.02 529,388 +0.31(+2.09%)
Aug 12, 2009 14.21 15.02 14.21 14.71 606,641 +0.28(+1.97%)
Aug 11, 2009 14.43 14.68 14.12 14.42 647,410 -0.29(-1.98%)
Aug 10, 2009 15.02 15.18 14.51 14.72 540,707 -0.45(-2.99%)
Aug 07, 2009 15.06 15.35 14.72 15.17 727,279 +0.43(+2.92%)
Aug 06, 2009 14.99 15.08 14.48 14.74 904,401 -0.13(-0.88%)
Aug 05, 2009 14.69 15.06 14.59 14.87 1,022,525 -0.02(-0.16%)
Aug 04, 2009 14.76 14.92 14.49 14.89 1,484,115 +0.04(+0.26%)
Aug 03, 2009 14.65 15.01 14.51 14.85 1,981,014 +0.50(+3.48%)
Jul 31, 2009 13.76 14.39 13.76 14.36 1,238,868 +0.49(+3.55%)
Jul 30, 2009 13.14 14.55 12.77 13.86 1,532,941 +0.58(+4.40%)
Jul 29, 2009 13.66 13.66 13.02 13.28 1,316,604 -0.55(-3.94%)
Jul 28, 2009 13.96 14.12 13.63 13.83 783,544 -0.42(-2.97%)
Jul 27, 2009 14.36 14.42 14.01 14.25 473,806 +0.12(+0.87%)
Jul 24, 2009 13.95 14.37 13.76 14.12 3,144 +0.12(+0.88%)
Jul 23, 2009 13.89 14.49 13.88 14.00 1,025,915 +0.16(+1.17%)
Jul 22, 2009 14.37 14.41 13.47 13.84 1,473,759 -0.74(-5.11%)
Jul 21, 2009 15.17 15.35 14.21 14.59 638,683 -0.37(-2.47%)
Jul 20, 2009 14.64 15.02 14.52 14.95 526,654 +0.61(+4.23%)
Jul 17, 2009 14.43 14.62 14.02 14.35 566,157 -0.14(-0.95%)
Jul 16, 2009 13.76 14.60 13.76 14.49 815,737 +0.66(+4.78%)
Jul 15, 2009 13.68 14.15 13.59 13.83 1,153,810 +0.50(+3.75%)
Jul 14, 2009 13.33 13.61 13.20 13.33 838,339 +0.04(+0.29%)
Jul 13, 2009 12.96 13.36 12.93 13.29 925,998 +0.33(+2.55%)
Jul 10, 2009 12.97 13.15 12.69 12.96 786,088 -0.16(-1.23%)
Jul 09, 2009 13.44 13.54 13.06 13.12 880,316 -0.08(-0.58%)
Jul 08, 2009 13.88 13.89 12.70 13.20 1,397,436 -0.58(-4.24%)
Jul 07, 2009 14.41 14.41 13.55 13.78 1,359,299 -0.59(-4.12%)
Jul 06, 2009 15.07 15.07 13.88 14.37 1,516,523 -1.04(-6.73%)
Jul 02, 2009 15.68 15.91 15.38 15.41 904,617 -0.64(-3.97%)
Jul 01, 2009 16.18 17.03 15.99 16.05 665,975 +0.06(+0.38%)
Jun 30, 2009 16.18 16.30 15.78 15.98 695,719 -0.02(-0.14%)
Jun 29, 2009 15.55 16.38 15.45 16.01 952,988 +0.46(+2.96%)
Jun 26, 2009 15.61 15.72 15.25 15.55 712,399 -0.12(-0.74%)
Jun 25, 2009 15.11 15.70 15.08 15.66 542,475 +0.67(+4.46%)
Jun 24, 2009 15.12 15.53 14.82 14.99 499,871 +0.24(+1.61%)
Jun 23, 2009 14.85 15.12 14.36 14.75 1,042,999 +0.05(+0.31%)
Jun 22, 2009 16.06 16.06 14.69 14.71 667,296 -1.47(-9.07%)
Jun 19, 2009 16.34 16.40 16.01 16.18 692,261 +0.20(+1.25%)
Jun 18, 2009 15.92 16.26 15.51 15.98 478,489 +0.15(+0.97%)
Jun 17, 2009 16.10 16.25 15.49 15.82 842,379 -0.48(-2.92%)
Jun 16, 2009 17.26 17.51 16.03 16.30 762,426 -0.68(-3.98%)
Jun 15, 2009 17.74 17.74 16.45 16.97 1,060,293 -1.14(-6.32%)
Jun 12, 2009 18.40 18.50 17.85 18.12 797,941 -0.53(-2.84%)
Jun 11, 2009 18.96 19.39 18.59 18.65 955,895 -0.35(-1.86%)
Jun 10, 2009 18.99 19.26 18.40 19.00 510,873 +0.27(+1.43%)
Jun 09, 2009 18.33 19.06 18.10 18.73 736,024 +0.56(+3.09%)
Jun 08, 2009 18.05 18.27 17.79 18.17 738,377 -0.61(-3.27%)
Jun 05, 2009 18.57 18.96 18.28 18.79 1,282,956 +0.55(+2.99%)
Jun 04, 2009 17.97 18.37 17.81 18.24 856,446 +0.40(+2.24%)
Jun 03, 2009 18.08 18.29 17.49 17.84 826,133 -0.55(-2.97%)
Jun 02, 2009 18.26 18.66 17.86 18.39 1,395,771 +0.15(+0.84%)
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.