Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.91 25.49 25.49 25.49 448,206 -0.46(-1.78%)
Dec 30, 2015 25.67 26.25 25.57 25.96 440,300 -0.09(-0.36%)
Dec 29, 2015 26.30 26.45 25.71 26.05 462,088 +0.03(+0.13%)
Dec 28, 2015 25.78 26.17 25.17 26.02 615,123 -0.09(-0.35%)
Dec 24, 2015 26.31 26.11 26.11 26.11 433,246 -0.08(-0.29%)
Dec 23, 2015 25.93 26.76 25.42 26.19 644,340 +0.69(+2.71%)
Dec 22, 2015 24.55 25.68 24.36 25.49 605,285 +1.04(+4.27%)
Dec 21, 2015 24.01 24.53 23.73 24.45 570,923 +0.56(+2.33%)
Dec 18, 2015 23.52 24.25 23.36 23.89 1,063,914 +0.38(+1.61%)
Dec 17, 2015 23.80 23.82 23.20 23.52 688,312 -0.35(-1.48%)
Dec 16, 2015 24.48 24.64 23.42 23.87 1,011,473 -0.77(-3.14%)
Dec 15, 2015 26.23 26.36 24.21 24.64 966,686 -1.36(-5.25%)
Dec 14, 2015 26.58 27.00 25.94 26.01 737,973 -0.59(-2.22%)
Dec 11, 2015 28.15 28.15 26.56 26.60 546,165 -2.44(-8.41%)
Dec 10, 2015 28.21 29.46 28.21 29.04 898,114 +0.83(+2.93%)
Dec 09, 2015 28.62 29.18 28.10 28.22 485,941 +0.07(+0.24%)
Dec 08, 2015 28.11 28.64 27.91 28.15 333,126 -0.53(-1.85%)
Dec 07, 2015 29.52 29.52 28.48 28.68 301,318 -1.20(-4.00%)
Dec 04, 2015 29.98 30.25 29.48 29.87 256,159 -0.17(-0.56%)
Dec 03, 2015 30.83 30.83 29.91 30.04 406,819 -0.48(-1.57%)
Dec 02, 2015 30.51 30.95 30.46 30.52 440,549 -0.29(-0.93%)
Dec 01, 2015 30.32 30.96 30.19 30.81 473,632 +0.54(+1.78%)
Nov 30, 2015 29.86 30.80 29.42 30.27 494,290 +0.36(+1.21%)
Nov 27, 2015 29.36 30.06 29.35 29.91 200,578 +0.35(+1.20%)
Nov 25, 2015 29.52 29.55 29.55 29.55 351,560 -0.13(-0.43%)
Nov 24, 2015 27.82 29.71 27.82 29.68 431,438 +1.79(+6.40%)
Nov 23, 2015 27.78 28.41 27.66 27.90 368,005 +0.03(+0.09%)
Nov 20, 2015 29.30 29.39 27.80 27.87 574,498 -1.22(-4.20%)
Nov 19, 2015 29.54 30.00 28.92 29.09 420,170 -0.51(-1.71%)
Nov 18, 2015 28.76 29.72 28.76 29.60 523,163 +1.15(+4.06%)
Nov 17, 2015 28.97 29.11 28.23 28.44 485,027 -0.56(-1.92%)
Nov 16, 2015 28.32 29.23 28.26 29.00 369,255 +0.59(+2.08%)
Nov 13, 2015 27.68 28.96 27.67 28.41 387,884 +0.81(+2.93%)
Nov 12, 2015 27.99 27.99 27.47 27.60 399,310 -0.87(-3.05%)
Nov 11, 2015 28.69 28.79 28.07 28.47 377,292 -0.16(-0.56%)
Nov 10, 2015 28.09 28.63 27.97 28.63 391,585 +0.48(+1.71%)
Nov 09, 2015 28.46 28.63 27.68 28.15 342,241 -0.52(-1.82%)
Nov 06, 2015 28.01 28.70 27.60 28.67 275,578 +0.30(+1.07%)
Nov 05, 2015 28.50 28.79 27.90 28.37 221,555 -0.33(-1.14%)
Nov 04, 2015 29.18 29.30 28.36 28.70 334,610 -0.51(-1.73%)
Nov 03, 2015 28.83 29.76 28.83 29.20 527,076 +0.14(+0.49%)
Nov 02, 2015 27.92 29.23 27.85 29.06 497,542 +1.00(+3.57%)
Oct 30, 2015 28.05 28.35 27.52 28.06 350,111 +0.17(+0.60%)
Oct 29, 2015 27.64 28.36 27.64 27.89 587,339 -0.10(-0.36%)
Oct 28, 2015 26.64 28.19 26.30 27.99 608,041 +1.30(+4.86%)
Oct 27, 2015 25.94 26.92 25.85 26.69 910,220 +0.46(+1.77%)
Oct 26, 2015 27.30 27.31 26.02 26.23 627,771 -1.05(-3.86%)
Oct 23, 2015 28.26 28.26 27.11 27.28 579,622 -0.48(-1.73%)
Oct 22, 2015 25.15 28.29 25.15 27.76 1,532,823 +2.83(+11.36%)
Oct 21, 2015 25.47 25.77 24.77 24.93 810,741 -0.56(-2.20%)
Oct 20, 2015 26.02 26.25 25.35 25.49 817,671 -0.73(-2.78%)
Oct 19, 2015 29.45 29.49 25.83 26.22 2,120,510 -3.64(-12.20%)
Oct 16, 2015 30.08 31.14 29.03 29.86 821,807 -0.23(-0.78%)
Oct 15, 2015 29.21 30.16 28.98 30.10 478,784 +0.81(+2.77%)
Oct 14, 2015 29.36 29.70 29.02 29.29 756,401 +0.17(+0.58%)
Oct 13, 2015 28.54 29.54 28.32 29.12 543,211 +0.09(+0.32%)
Oct 12, 2015 29.67 29.67 28.88 29.03 226,266 -0.54(-1.84%)
Oct 09, 2015 29.67 30.17 29.48 29.57 567,113 +0.22(+0.74%)
Oct 08, 2015 28.49 29.55 28.36 29.35 556,071 +0.72(+2.52%)
Oct 07, 2015 28.41 29.03 27.99 28.63 689,211 +0.69(+2.46%)
Oct 06, 2015 27.48 28.44 27.41 27.94 573,029 +0.43(+1.55%)
Oct 05, 2015 26.46 27.71 26.24 27.52 557,268 +1.46(+5.59%)
Oct 02, 2015 24.83 26.20 24.75 26.06 596,791 +1.06(+4.26%)
Oct 01, 2015 25.17 25.55 24.50 25.00 578,972 +0.06(+0.23%)
Sep 30, 2015 25.26 25.33 24.54 24.94 576,839 +0.14(+0.57%)
Sep 29, 2015 24.74 24.92 24.56 24.80 677,942 +0.22(+0.89%)
Sep 28, 2015 24.73 25.00 24.44 24.58 683,797 -0.40(-1.61%)
Sep 25, 2015 25.75 25.75 24.94 24.98 455,364 -0.60(-2.36%)
Sep 24, 2015 25.14 25.81 24.95 25.58 818,074 +0.13(+0.49%)
Sep 23, 2015 26.66 26.83 25.35 25.46 654,481 -0.95(-3.59%)
Sep 22, 2015 26.76 27.26 26.14 26.40 1,161,241 -0.85(-3.10%)
Sep 21, 2015 27.64 27.94 27.09 27.25 637,317 -0.18(-0.64%)
Sep 18, 2015 28.28 28.39 27.33 27.43 1,094,088 -1.21(-4.24%)
Sep 17, 2015 28.96 29.28 28.29 28.64 589,061 -0.28(-0.96%)
Sep 16, 2015 28.85 29.49 28.64 28.92 558,435 +0.21(+0.73%)
Sep 15, 2015 28.20 28.85 28.03 28.71 512,074 +0.52(+1.84%)
Sep 14, 2015 28.76 28.91 27.48 28.19 477,272 -0.64(-2.24%)
Sep 11, 2015 28.90 29.08 28.41 28.83 293,740 -0.14(-0.49%)
Sep 10, 2015 29.06 29.28 28.46 28.98 494,293 -0.04(-0.14%)
Sep 09, 2015 30.63 30.63 28.58 29.02 797,989 -0.95(-3.19%)
Sep 08, 2015 30.42 30.65 29.64 29.97 781,257 +0.17(+0.56%)
Sep 04, 2015 30.57 29.80 29.80 29.80 653,478 -1.32(-4.25%)
Sep 03, 2015 30.98 31.63 30.57 31.13 829,825 -0.90(-2.82%)
Sep 02, 2015 32.02 32.14 31.05 32.03 430,682 +0.75(+2.40%)
Sep 01, 2015 31.59 32.26 31.10 31.28 440,142 -1.23(-3.79%)
Aug 31, 2015 31.98 32.82 31.56 32.52 371,591 +0.44(+1.38%)
Aug 28, 2015 31.44 32.81 31.28 32.07 528,061 +0.58(+1.83%)
Aug 27, 2015 29.66 31.71 29.51 31.50 737,733 +2.26(+7.73%)
Aug 26, 2015 29.44 29.49 28.65 29.24 569,318 +0.41(+1.42%)
Aug 25, 2015 30.92 31.02 28.81 28.83 690,875 -1.24(-4.13%)
Aug 24, 2015 30.98 31.82 29.43 30.07 751,948 -0.59(-1.93%)
Aug 21, 2015 30.68 31.47 30.45 30.67 519,160 -0.76(-2.41%)
Aug 20, 2015 32.12 32.29 31.42 31.42 340,824 -0.51(-1.59%)
Aug 19, 2015 31.75 32.42 31.19 31.93 407,040 -0.21(-0.65%)
Aug 18, 2015 32.40 32.72 31.97 32.14 301,870 -0.52(-1.58%)
Aug 17, 2015 32.32 32.67 32.07 32.66 402,968 +0.08(+0.23%)
Aug 14, 2015 32.02 33.09 31.82 32.58 397,817 +0.57(+1.77%)
Aug 13, 2015 32.42 32.67 31.55 32.02 317,599 -0.59(-1.82%)
Aug 12, 2015 32.31 32.74 31.55 32.61 446,107 +0.17(+0.51%)
Aug 11, 2015 32.72 33.02 31.77 32.44 372,143 -0.96(-2.87%)
Aug 10, 2015 32.05 33.58 31.71 33.40 505,258 +1.73(+5.45%)
Aug 07, 2015 31.67 32.54 31.33 31.67 582,622 -0.24(-0.76%)
Aug 06, 2015 30.96 32.06 30.44 31.92 387,381 +0.97(+3.12%)
Aug 05, 2015 31.20 31.66 30.66 30.95 462,514 +0.31(+1.01%)
Aug 04, 2015 30.96 31.24 30.42 30.64 374,624 -0.06(-0.19%)
Aug 03, 2015 31.19 31.19 30.40 30.70 424,664 -0.60(-1.92%)
Jul 31, 2015 31.80 32.05 31.24 31.30 719,073 -0.51(-1.60%)
Jul 30, 2015 31.68 32.34 31.29 31.81 1,044,427 +0.29(+0.93%)
Jul 29, 2015 30.55 31.67 30.52 31.52 534,751 +0.85(+2.77%)
Jul 28, 2015 29.91 30.79 29.55 30.67 557,054 +1.11(+3.75%)
Jul 27, 2015 29.22 29.73 28.76 29.56 520,149 +0.18(+0.60%)
Jul 24, 2015 30.69 30.84 29.35 29.38 661,665 -1.45(-4.71%)
Jul 23, 2015 30.77 31.22 30.62 30.83 321,731 +0.24(+0.79%)
Jul 22, 2015 30.74 31.22 30.41 30.59 392,858 -0.43(-1.40%)
Jul 21, 2015 31.08 31.82 30.96 31.02 696,014 -0.15(-0.48%)
Jul 20, 2015 31.43 31.60 30.92 31.17 344,260 -0.33(-1.03%)
Jul 17, 2015 31.82 31.82 31.15 31.50 423,158 -0.38(-1.20%)
Jul 16, 2015 32.17 32.55 31.83 31.88 466,717 -0.02(-0.08%)
Jul 15, 2015 33.43 33.43 31.65 31.91 732,477 -1.91(-5.65%)
Jul 14, 2015 33.41 34.39 33.04 33.82 637,454 +0.38(+1.12%)
Jul 13, 2015 32.61 33.53 32.38 33.44 415,640 +1.03(+3.19%)
Jul 10, 2015 32.45 32.66 32.04 32.41 294,027 +0.33(+1.04%)
Jul 09, 2015 32.31 32.47 31.92 32.07 355,014 +0.27(+0.84%)
Jul 08, 2015 32.14 32.67 31.81 31.81 441,063 -0.88(-2.70%)
Jul 07, 2015 32.40 32.87 31.45 32.69 358,097 +0.08(+0.26%)
Jul 06, 2015 32.55 33.17 32.31 32.61 739,424 -0.38(-1.16%)
Jul 02, 2015 32.67 32.99 32.99 32.99 498,713 +0.38(+1.15%)
Jul 01, 2015 32.37 32.92 32.03 32.62 667,204 +0.37(+1.14%)
Jun 30, 2015 33.42 33.50 32.02 32.25 643,985 -0.96(-2.89%)
Jun 29, 2015 34.53 34.70 33.17 33.21 513,674 -1.67(-4.78%)
Jun 26, 2015 34.93 35.04 34.24 34.88 4,275,940 -0.13(-0.38%)
Jun 25, 2015 35.73 35.78 34.83 35.01 409,231 -0.75(-2.10%)
Jun 24, 2015 35.59 35.90 35.38 35.76 502,752 +0.17(+0.47%)
Jun 23, 2015 35.23 35.65 35.05 35.59 379,820 +0.37(+1.04%)
Jun 22, 2015 35.32 35.48 35.03 35.23 335,375 +0.08(+0.24%)
Jun 19, 2015 35.60 35.60 34.87 35.14 910,670 -0.36(-1.01%)
Jun 18, 2015 35.49 35.74 35.05 35.50 282,114 +0.10(+0.28%)
Jun 17, 2015 35.57 35.73 34.70 35.40 720,517 -0.03(-0.09%)
Jun 16, 2015 34.94 35.53 34.90 35.43 335,214 +0.47(+1.34%)
Jun 15, 2015 35.12 35.12 34.29 34.97 344,008 -0.30(-0.85%)
Jun 12, 2015 35.13 35.31 34.85 35.27 285,458 +0.11(+0.31%)
Jun 11, 2015 34.73 35.17 34.59 35.16 230,628 +0.34(+0.98%)
Jun 10, 2015 34.51 35.15 34.51 34.82 216,392 +0.73(+2.15%)
Jun 09, 2015 34.39 34.93 34.04 34.08 270,612 -0.07(-0.20%)
Jun 08, 2015 34.55 34.82 34.03 34.15 246,071 -0.43(-1.23%)
Jun 05, 2015 34.43 34.60 33.97 34.58 308,374 +0.08(+0.24%)
Jun 04, 2015 34.62 34.84 34.10 34.49 205,677 -0.34(-0.98%)
Jun 03, 2015 34.47 35.35 34.44 34.83 213,904 +0.43(+1.26%)
Jun 02, 2015 33.78 34.65 33.78 34.40 286,698 +0.73(+2.15%)
Jun 01, 2015 34.12 34.28 33.20 33.67 373,436 -0.38(-1.10%)
May 29, 2015 34.23 34.28 33.69 34.05 514,560 -0.32(-0.92%)
May 28, 2015 34.63 34.63 33.91 34.37 322,961 -0.46(-1.32%)
May 27, 2015 34.62 34.87 34.29 34.83 274,402 +0.20(+0.58%)
May 26, 2015 35.53 35.59 34.46 34.63 285,639 -1.03(-2.88%)
May 22, 2015 35.54 35.65 35.65 35.65 273,104 +0.06(+0.16%)
May 21, 2015 36.06 36.22 35.36 35.59 299,285 -0.39(-1.09%)
May 20, 2015 36.35 36.45 35.66 35.98 331,783 -0.21(-0.58%)
May 19, 2015 36.54 36.80 35.46 36.19 370,467 -0.43(-1.18%)
May 18, 2015 36.64 36.81 36.36 36.63 325,570 -0.17(-0.45%)
May 15, 2015 37.01 37.28 36.68 36.79 310,661 -0.32(-0.85%)
May 14, 2015 37.03 37.36 36.80 37.11 312,719 +0.40(+1.09%)
May 13, 2015 36.75 37.02 36.34 36.71 322,516 +0.06(+0.16%)
May 12, 2015 37.19 37.19 36.58 36.65 243,448 -0.52(-1.39%)
May 11, 2015 36.73 37.39 36.73 37.17 345,028 +0.66(+1.80%)
May 08, 2015 36.95 37.42 36.36 36.51 391,700 +0.18(+0.48%)
May 07, 2015 36.53 36.61 35.99 36.33 311,159 -0.32(-0.86%)
May 06, 2015 37.04 37.27 36.43 36.65 396,636 -0.22(-0.59%)
May 05, 2015 37.16 37.71 36.81 36.87 422,560 -0.17(-0.47%)
May 04, 2015 36.99 37.70 36.85 37.04 446,057 +0.23(+0.63%)
May 01, 2015 36.54 36.87 36.03 36.81 637,213 +0.90(+2.50%)
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%)
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.