Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.10 15.41 14.67 15.17 564,027 +0.14(+0.93%)
Dec 30, 2008 14.55 15.04 14.08 15.03 604,291 +0.68(+4.74%)
Dec 29, 2008 14.36 14.47 13.88 14.35 600,218 -0.02(-0.15%)
Dec 26, 2008 13.83 14.41 13.58 14.37 315,554 +0.71(+5.19%)
Dec 24, 2008 13.73 13.88 13.31 13.66 363,566 +0.00(+0.00%)
Dec 23, 2008 13.76 13.76 12.93 13.66 832,989 +0.41(+3.06%)
Dec 22, 2008 14.47 14.47 12.85 13.26 647,364 -0.93(-6.56%)
Dec 19, 2008 14.49 15.21 13.70 14.19 1,311,952 -0.22(-1.54%)
Dec 18, 2008 15.17 15.17 14.14 14.41 1,219,219 -0.75(-4.92%)
Dec 17, 2008 14.07 15.26 13.93 15.15 987,665 +0.78(+5.45%)
Dec 16, 2008 13.31 14.64 13.31 14.37 816,653 +1.26(+9.57%)
Dec 15, 2008 14.34 14.44 12.90 13.11 806,778 -1.00(-7.06%)
Dec 12, 2008 13.16 14.38 12.73 14.11 0 +0.56(+4.14%)
Dec 11, 2008 13.88 14.63 13.30 13.55 873,670 -0.84(-5.85%)
Dec 10, 2008 13.47 14.41 13.34 14.39 1,267,388 +1.13(+8.52%)
Dec 09, 2008 12.53 13.75 12.44 13.26 1,259,294 +0.47(+3.70%)
Dec 08, 2008 11.55 12.97 11.55 12.79 916,194 +1.63(+14.63%)
Dec 05, 2008 11.03 11.21 10.49 11.16 1,144,512 +0.01(+0.07%)
Dec 04, 2008 10.96 11.66 10.77 11.15 859,677 -0.04(-0.40%)
Dec 03, 2008 10.77 11.37 10.60 11.19 869,924 -0.33(-2.88%)
Dec 02, 2008 11.08 11.56 10.89 11.53 1,029,202 +0.84(+7.88%)
Dec 01, 2008 12.02 12.30 10.68 10.69 1,367,855 -1.62(-13.15%)
Nov 28, 2008 11.89 12.42 11.55 12.30 549,341 +0.33(+2.78%)
Nov 26, 2008 10.44 11.98 10.38 11.97 1,391,344 +1.31(+12.26%)
Nov 25, 2008 10.63 10.75 10.08 10.66 1,053,454 +0.17(+1.62%)
Nov 24, 2008 10.12 10.74 9.962 10.49 1,453,020 +0.72(+7.41%)
Nov 21, 2008 9.090 9.770 8.655 9.770 1,429,571 +0.96(+10.90%)
Nov 20, 2008 9.755 9.969 8.655 8.810 1,414,117 -1.11(-11.17%)
Nov 19, 2008 11.26 11.59 9.917 9.917 793,996 -1.39(-12.28%)
Nov 18, 2008 11.54 11.86 10.76 11.31 716,836 -0.18(-1.61%)
Nov 17, 2008 11.69 12.19 11.42 11.49 816,699 -0.30(-2.57%)
Nov 14, 2008 11.87 12.90 11.68 11.79 0 -1.12(-8.69%)
Nov 13, 2008 11.63 12.92 10.86 12.92 1,285,610 +1.43(+12.48%)
Nov 12, 2008 12.48 12.81 11.48 11.48 739,008 -1.19(-9.38%)
Nov 11, 2008 12.73 13.28 12.20 12.67 705,894 -0.30(-2.33%)
Nov 10, 2008 13.51 13.75 12.68 12.97 357,242 -0.12(-0.90%)
Nov 07, 2008 12.61 13.47 12.61 13.09 577,010 +0.60(+4.79%)
Nov 06, 2008 13.19 13.57 12.49 12.49 1,147,864 -0.80(-6.00%)
Nov 05, 2008 14.50 14.71 13.18 13.29 1,157,447 -1.43(-9.68%)
Nov 04, 2008 14.72 14.99 14.41 14.72 1,152,398 +0.47(+3.26%)
Nov 03, 2008 13.36 14.58 13.33 14.25 1,338,139 +0.89(+6.63%)
Oct 31, 2008 13.05 13.76 12.78 13.37 0 +0.15(+1.12%)
Oct 30, 2008 13.72 13.93 12.83 13.22 1,785,337 -0.07(-0.56%)
Oct 29, 2008 13.74 14.52 12.92 13.29 1,728,238 -0.95(-6.69%)
Oct 28, 2008 12.79 14.60 12.07 14.24 2,086,826 +0.92(+6.87%)
Oct 27, 2008 14.28 14.54 13.33 13.33 707,044 -0.86(-6.04%)
Oct 24, 2008 13.49 14.63 13.16 14.19 1,019,693 -0.41(-2.83%)
Oct 23, 2008 14.68 15.62 13.53 14.60 1,322,555 +0.06(+0.40%)
Oct 22, 2008 15.41 15.81 14.15 14.54 1,162,490 -1.44(-9.02%)
Oct 21, 2008 15.76 16.68 15.24 15.98 863,320 -0.09(-0.55%)
Oct 20, 2008 15.36 16.11 15.00 16.07 902,412 +1.30(+8.82%)
Oct 17, 2008 14.24 16.01 14.06 14.77 0 -0.10(-0.69%)
Oct 16, 2008 13.22 14.94 12.88 14.87 2,027,786 +1.86(+14.29%)
Oct 15, 2008 14.53 14.78 13.00 13.01 1,387,072 -2.24(-14.68%)
Oct 14, 2008 16.51 17.28 14.83 15.25 1,805,790 -1.10(-6.76%)
Oct 13, 2008 14.64 16.36 13.56 16.36 1,199,573 +2.54(+18.38%)
Oct 10, 2008 13.05 14.53 12.44 13.82 2,185,173 -0.10(-0.74%)
Oct 09, 2008 15.75 16.44 13.63 13.92 1,347,540 -1.45(-9.43%)
Oct 08, 2008 14.81 16.38 13.97 15.37 2,129,806 -0.14(-0.90%)
Oct 07, 2008 17.90 18.24 15.37 15.51 1,644,677 -2.10(-11.93%)
Oct 06, 2008 17.28 17.61 15.37 17.61 2,337,820 -0.25(-1.39%)
Oct 03, 2008 17.56 18.67 17.50 17.86 0 +0.69(+4.01%)
Oct 02, 2008 18.50 18.50 17.01 17.17 2,368,268 -1.25(-6.79%)
Oct 01, 2008 18.46 18.72 17.77 18.42 895,985 -0.35(-1.87%)
Sep 30, 2008 18.87 18.92 17.97 18.77 1,006,872 +0.63(+3.47%)
Sep 29, 2008 19.91 20.07 17.65 18.14 1,596,178 -2.36(-11.50%)
Sep 26, 2008 20.83 20.87 20.12 20.50 0 -0.73(-3.45%)
Sep 25, 2008 20.87 21.67 20.71 21.23 670,800 +0.30(+1.43%)
Sep 24, 2008 21.82 22.17 20.72 20.93 990,071 -0.59(-2.72%)
Sep 23, 2008 22.57 23.20 21.32 21.51 936,008 -1.07(-4.73%)
Sep 22, 2008 23.72 23.97 22.52 22.58 922,008 -1.13(-4.75%)
Sep 19, 2008 21.92 25.59 21.69 23.71 0 +3.29(+16.09%)
Sep 18, 2008 20.88 21.46 19.35 20.42 1,755,537 +0.00(+0.00%)
Sep 17, 2008 22.54 22.54 19.94 20.42 1,777,825 -1.69(-7.64%)
Sep 16, 2008 21.18 22.25 20.77 22.11 2,045,482 +0.23(+1.07%)
Sep 15, 2008 23.14 23.72 21.52 21.88 1,260,640 -2.37(-9.78%)
Sep 12, 2008 23.40 24.33 23.03 24.25 1,493,867 +0.83(+3.53%)
Sep 11, 2008 23.17 23.50 22.39 23.42 2,442,761 -0.10(-0.40%)
Sep 10, 2008 22.87 24.08 22.80 23.52 1,845,488 +1.11(+4.93%)
Sep 09, 2008 23.97 23.98 22.35 22.41 1,309,062 -1.57(-6.56%)
Sep 08, 2008 25.35 25.45 23.64 23.99 1,088,519 -0.92(-3.70%)
Sep 05, 2008 24.60 25.24 24.22 24.91 0 +0.12(+0.47%)
Sep 04, 2008 26.03 26.07 24.52 24.79 1,190,298 -1.24(-4.75%)
Sep 03, 2008 26.69 27.38 25.78 26.03 1,089,723 -0.69(-2.57%)
Sep 02, 2008 28.25 28.35 26.51 26.72 1,026,609 -1.68(-5.93%)
Aug 29, 2008 28.59 28.86 28.13 28.40 0 -0.22(-0.77%)
Aug 28, 2008 28.53 29.04 28.44 28.62 881,026 +0.38(+1.35%)
Aug 27, 2008 27.61 28.41 27.55 28.24 479,436 +0.78(+2.84%)
Aug 26, 2008 27.67 27.67 26.95 27.46 546,990 -0.12(-0.42%)
Aug 25, 2008 28.01 28.23 27.02 27.58 854,592 -0.94(-3.29%)
Aug 22, 2008 28.79 29.14 28.17 28.52 478,009 -0.21(-0.74%)
Aug 21, 2008 28.92 29.04 27.94 28.73 1,061,141 -0.23(-0.80%)
Aug 20, 2008 28.31 29.14 28.31 28.96 1,108,019 +1.01(+3.62%)
Aug 19, 2008 28.21 28.69 27.68 27.95 1,543,762 -0.40(-1.41%)
Aug 18, 2008 28.77 29.18 28.26 28.35 1,346,033 -0.70(-2.41%)
Aug 15, 2008 28.73 29.24 28.10 29.05 0 +0.31(+1.09%)
Aug 14, 2008 28.52 29.09 28.20 28.73 1,965,354 +0.01(+0.03%)
Aug 13, 2008 27.64 29.14 27.42 28.73 2,320,479 +1.41(+5.17%)
Aug 12, 2008 27.29 27.90 26.93 27.31 1,504,301 -0.12(-0.42%)
Aug 11, 2008 26.57 27.68 26.45 27.43 1,650,560 +0.62(+2.31%)
Aug 08, 2008 26.21 27.06 25.70 26.81 1,192,324 +0.58(+2.22%)
Aug 07, 2008 26.76 26.80 26.13 26.23 1,374,504 -0.70(-2.60%)
Aug 06, 2008 26.52 27.26 26.24 26.93 1,312,161 +0.35(+1.32%)
Aug 05, 2008 26.58 27.10 26.22 26.58 1,241,807 +0.22(+0.83%)
Aug 04, 2008 27.50 27.71 26.26 26.36 1,478,117 -1.22(-4.41%)
Aug 01, 2008 28.07 28.17 27.39 27.58 1,345,106 -0.61(-2.17%)
Jul 31, 2008 28.47 29.05 27.02 28.19 1,438,264 -0.66(-2.27%)
Jul 30, 2008 28.39 29.30 28.36 28.84 842,589 +0.56(+1.98%)
Jul 29, 2008 28.28 28.47 27.25 28.28 893,911 +1.05(+3.85%)
Jul 28, 2008 27.39 27.98 27.18 27.23 742,051 -0.06(-0.21%)
Jul 25, 2008 26.75 27.45 26.40 27.29 889,656 +0.88(+3.34%)
Jul 24, 2008 28.65 28.65 25.95 26.41 1,153,440 -2.28(-7.95%)
Jul 23, 2008 28.76 29.41 28.53 28.69 1,128,419 -0.21(-0.73%)
Jul 22, 2008 30.42 30.42 28.36 28.90 1,396,149 -1.65(-5.41%)
Jul 21, 2008 29.32 30.80 29.32 30.56 778,094 +1.41(+4.85%)
Jul 18, 2008 29.62 30.11 29.03 29.14 922,398 -0.52(-1.77%)
Jul 17, 2008 29.55 30.88 29.24 29.67 1,159,326 -0.12(-0.39%)
Jul 16, 2008 28.96 29.88 28.01 29.78 855,411 +0.96(+3.34%)
Jul 15, 2008 28.90 29.31 27.04 28.82 1,299,057 -0.30(-1.03%)
Jul 14, 2008 29.78 30.48 28.79 29.12 806,994 -0.20(-0.67%)
Jul 11, 2008 29.08 29.77 28.43 29.32 861,402 +0.04(+0.12%)
Jul 10, 2008 27.69 29.94 27.69 29.28 911,963 +0.20(+0.68%)
Jul 09, 2008 29.81 30.59 28.84 29.08 893,945 -0.58(-1.96%)
Jul 08, 2008 29.67 29.78 28.28 29.67 913,327 -0.22(-0.73%)
Jul 07, 2008 29.74 30.79 29.19 29.89 1,002,867 +0.18(+0.61%)
Jul 04, 2008 29.49 30.63 29.35 29.70 789,198 +0.00(+0.00%)
Jul 03, 2008 29.49 30.63 29.35 29.70 789,198 +0.11(+0.37%)
Jul 02, 2008 31.15 31.41 29.59 29.59 1,763,121 -1.47(-4.74%)
Jul 01, 2008 31.39 31.39 30.19 31.07 1,070,025 -0.73(-2.29%)
Jun 30, 2008 32.05 32.58 31.68 31.79 723,556 -0.23(-0.73%)
Jun 27, 2008 31.54 32.15 30.37 32.03 1,779,704 +0.49(+1.55%)
Jun 26, 2008 32.91 33.12 31.05 31.54 1,892,829 -1.90(-5.69%)
Jun 25, 2008 33.21 33.72 32.22 33.44 981,554 +0.47(+1.41%)
Jun 24, 2008 34.26 34.50 32.97 32.97 1,151,314 -0.97(-2.85%)
Jun 23, 2008 33.24 34.10 33.22 33.94 898,388 +0.78(+2.35%)
Jun 20, 2008 33.64 34.27 33.04 33.16 1,591,213 -0.61(-1.81%)
Jun 19, 2008 34.16 34.20 33.19 33.78 1,490,410 -0.29(-0.86%)
Jun 18, 2008 34.38 34.46 33.45 34.07 774,383 -0.52(-1.52%)
Jun 17, 2008 34.80 35.51 34.50 34.59 778,911 -0.15(-0.42%)
Jun 16, 2008 35.49 35.58 34.64 34.74 1,019,060 -0.66(-1.85%)
Jun 13, 2008 34.37 35.39 34.17 35.39 909,443 +1.42(+4.18%)
Jun 12, 2008 34.59 34.78 33.70 33.97 792,193 -0.37(-1.08%)
Jun 11, 2008 34.60 35.09 34.05 34.34 1,130,998 -0.21(-0.61%)
Jun 10, 2008 35.17 36.32 34.55 34.55 1,912,925 -1.54(-4.26%)
Jun 09, 2008 35.19 36.09 35.19 36.09 1,432,477 +1.11(+3.19%)
Jun 06, 2008 35.10 35.73 34.80 34.98 1,568,363 -0.21(-0.60%)
Jun 05, 2008 36.79 36.79 34.69 35.19 3,512,057 -2.12(-5.68%)
Jun 04, 2008 37.69 38.20 37.10 37.31 1,141,779 -0.64(-1.69%)
Jun 03, 2008 39.27 39.33 37.34 37.95 2,618,300 -1.25(-3.18%)
Jun 02, 2008 40.03 40.72 38.87 39.19 1,437,602 -1.01(-2.52%)
May 30, 2008 40.51 40.79 39.85 40.21 1,284,972 -0.12(-0.31%)
May 29, 2008 41.54 41.70 40.05 40.33 1,678,394 -1.37(-3.28%)
May 28, 2008 41.34 41.88 40.56 41.70 1,612,398 +0.42(+1.02%)
May 27, 2008 41.61 41.70 40.85 41.28 986,008 -0.31(-0.75%)
May 26, 2008 42.15 42.56 41.22 41.59 0 +0.00(+0.00%)
May 23, 2008 42.15 42.56 41.22 41.59 1,141,613 -0.62(-1.47%)
May 22, 2008 42.88 43.75 42.03 42.21 697,671 -0.67(-1.56%)
May 21, 2008 44.39 44.77 42.83 42.88 584,801 -1.35(-3.05%)
May 20, 2008 44.31 44.58 43.13 44.23 926,566 +0.04(+0.10%)
May 19, 2008 43.95 44.98 43.82 44.18 848,350 +0.33(+0.76%)
May 16, 2008 43.96 44.59 43.14 43.85 2,909,687 +0.44(+1.02%)
May 15, 2008 43.40 43.85 43.08 43.40 1,360,586 +0.07(+0.15%)
May 14, 2008 43.36 44.43 42.90 43.34 1,286,971 +0.34(+0.78%)
May 13, 2008 42.42 43.37 42.32 43.00 1,217,209 +0.58(+1.36%)
May 12, 2008 41.12 42.61 40.81 42.43 972,602 +1.33(+3.24%)
May 09, 2008 40.35 41.32 40.04 41.10 779,509 +0.33(+0.80%)
May 08, 2008 40.53 41.21 40.52 40.77 1,319,742 +0.47(+1.16%)
May 07, 2008 40.11 41.29 39.93 40.30 1,315,540 +0.17(+0.42%)
May 06, 2008 39.56 40.57 39.12 40.13 1,093,255 +0.27(+0.68%)
May 05, 2008 39.14 40.19 39.00 39.86 1,420,367 +0.76(+1.96%)
May 02, 2008 38.58 39.33 38.02 39.10 1,218,490 +1.01(+2.66%)
May 01, 2008 37.34 38.16 37.06 38.09 1,681,423 +0.74(+1.97%)
Apr 30, 2008 37.80 38.30 37.02 37.35 1,048,904 -0.31(-0.81%)
Apr 29, 2008 39.10 39.10 32.92 37.66 4,260,799 -1.65(-4.19%)
Apr 28, 2008 39.47 40.11 38.86 39.30 741,609 -0.08(-0.20%)
Apr 25, 2008 38.60 39.38 38.07 39.38 467,601 +0.97(+2.52%)
Apr 24, 2008 39.22 39.22 37.50 38.42 581,764 -0.22(-0.57%)
Apr 23, 2008 38.60 39.13 37.85 38.63 665,240 -0.04(-0.09%)
Apr 22, 2008 39.85 40.27 38.39 38.67 934,387 -1.27(-3.19%)
Apr 21, 2008 38.97 40.08 38.97 39.95 1,001,746 +0.59(+1.50%)
Apr 18, 2008 38.77 39.92 38.58 39.35 1,018,702 +1.20(+3.15%)
Apr 17, 2008 39.08 39.35 38.09 38.15 1,128,248 -1.17(-2.98%)
Apr 16, 2008 38.08 39.49 38.01 39.33 1,656,483 +1.62(+4.29%)
Apr 15, 2008 36.62 37.82 36.32 37.71 1,944,102 +1.39(+3.83%)
Apr 14, 2008 39.88 40.13 35.04 36.32 5,751,594 -6.88(-15.92%)
Apr 11, 2008 43.16 43.72 42.83 43.19 548,388 -0.87(-1.97%)
Apr 10, 2008 43.84 44.26 42.98 44.06 372,104 +0.31(+0.70%)
Apr 09, 2008 45.15 45.38 43.47 43.75 771,139 -1.54(-3.39%)
Apr 08, 2008 43.81 45.73 43.67 45.29 503,575 +1.09(+2.46%)
Apr 07, 2008 45.01 45.94 44.02 44.21 537,658 -0.47(-1.04%)
Apr 04, 2008 43.97 45.09 43.45 44.67 875,265 +1.03(+2.35%)
Apr 03, 2008 43.77 44.41 43.38 43.65 1,272,482 -0.13(-0.30%)
Apr 02, 2008 42.83 43.99 42.49 43.78 872,878 +0.65(+1.50%)
Apr 01, 2008 41.64 43.93 41.22 43.13 1,582,255 +2.36(+5.79%)
Mar 31, 2008 41.83 41.83 40.17 40.77 1,540,330 -0.50(-1.20%)
Mar 28, 2008 41.86 42.05 40.62 41.26 871,866 -0.69(-1.65%)
Mar 27, 2008 42.80 43.40 41.82 41.96 822,858 -1.34(-3.10%)
Mar 26, 2008 43.76 44.07 43.05 43.30 730,794 -0.77(-1.75%)
Mar 25, 2008 43.28 44.55 43.28 44.07 698,663 +0.46(+1.05%)
Mar 24, 2008 42.96 44.32 42.80 43.61 710,447 +0.77(+1.80%)
Mar 21, 2008 42.20 43.20 41.27 42.84 983,803 +0.00(+0.00%)
Mar 20, 2008 42.20 43.20 41.27 42.84 983,803 +0.58(+1.38%)
Mar 19, 2008 45.32 46.20 42.25 42.25 768,468 -3.07(-6.78%)
Mar 18, 2008 44.43 45.58 43.78 45.33 809,963 +1.76(+4.03%)
Mar 17, 2008 43.00 44.16 42.33 43.57 786,834 -0.46(-1.04%)
Mar 14, 2008 45.76 45.84 43.27 44.03 714,654 -1.26(-2.78%)
Mar 13, 2008 42.41 45.84 42.06 45.29 1,062,680 +2.44(+5.69%)
Mar 12, 2008 42.96 43.16 42.06 42.85 649,164 +0.60(+1.41%)
Mar 11, 2008 43.18 43.18 40.59 42.25 1,002,724 +1.62(+4.00%)
Mar 10, 2008 43.14 43.14 40.50 40.63 1,331,200 -2.53(-5.87%)
Mar 07, 2008 44.30 44.67 42.72 43.16 756,799 -1.78(-3.97%)
Mar 06, 2008 46.75 47.29 44.76 44.95 787,771 -2.13(-4.52%)
Mar 05, 2008 45.82 47.14 45.47 47.08 659,873 +1.66(+3.66%)
Mar 04, 2008 46.25 47.31 44.41 45.42 1,076,564 -1.23(-2.64%)
Mar 03, 2008 46.23 46.97 45.52 46.65 749,649 +0.88(+1.93%)
Feb 29, 2008 47.63 48.14 45.38 45.76 576,338 -2.40(-4.99%)
Feb 28, 2008 47.72 48.72 47.33 48.17 445,219 +0.00(+0.00%)
Feb 27, 2008 48.42 49.00 47.53 48.17 716,754 -0.52(-1.06%)
Feb 26, 2008 48.76 49.97 48.36 48.69 1,052,080 -0.27(-0.55%)
Feb 25, 2008 46.75 49.29 46.44 48.96 998,495 +2.35(+5.05%)
Feb 22, 2008 46.01 46.74 45.04 46.60 734,769 +0.88(+1.93%)
Feb 21, 2008 46.32 47.16 45.68 45.72 769,587 -0.49(-1.06%)
Feb 20, 2008 45.16 46.40 44.76 46.21 753,493 +0.48(+1.05%)
Feb 19, 2008 45.44 46.41 45.26 45.73 376,299 +1.01(+2.25%)
Feb 18, 2008 44.86 45.02 43.66 44.72 0 +0.00(+0.00%)
Feb 15, 2008 44.86 45.02 43.66 44.72 619,967 -0.39(-0.86%)
Feb 14, 2008 45.19 45.82 44.83 45.11 377,402 -0.15(-0.34%)
Feb 13, 2008 45.23 45.43 44.45 45.26 637,809 +0.97(+2.19%)
Feb 12, 2008 45.03 45.49 43.78 44.29 733,110 -0.01(-0.02%)
Feb 11, 2008 44.08 44.61 43.48 44.30 442,115 +0.36(+0.81%)
Feb 08, 2008 43.92 44.69 43.22 43.94 509,478 -0.15(-0.35%)
Feb 07, 2008 42.80 44.52 42.07 44.10 653,326 +1.22(+2.84%)
Feb 06, 2008 44.43 44.77 42.75 42.88 641,671 -1.03(-2.36%)
Feb 05, 2008 44.72 44.93 43.70 43.91 762,500 -1.43(-3.16%)
Feb 04, 2008 45.60 46.06 45.17 45.35 504,121 +0.22(+0.48%)
Feb 01, 2008 45.07 46.26 44.31 45.13 949,077 +0.31(+0.70%)
Jan 31, 2008 44.47 45.63 43.27 44.82 1,124,719 -0.02(-0.05%)
Jan 30, 2008 46.33 46.62 44.29 44.84 1,405,069 -2.61(-5.51%)
Jan 29, 2008 45.71 47.78 44.95 47.45 1,335,574 +3.79(+8.67%)
Jan 28, 2008 43.08 43.71 42.09 43.67 738,476 +0.26(+0.60%)
Jan 25, 2008 44.42 45.63 42.99 43.40 972,130 +0.04(+0.10%)
Jan 24, 2008 41.34 43.78 41.18 43.36 1,485,016 +2.78(+6.86%)
Jan 23, 2008 40.70 40.86 36.98 40.58 2,660,014 -1.97(-4.64%)
Jan 22, 2008 42.60 43.99 41.52 42.55 1,839,113 -1.74(-3.93%)
Jan 21, 2008 43.16 44.51 42.53 44.29 0 +0.00(+0.00%)
Jan 18, 2008 43.16 44.51 42.53 44.29 1,169,698 +1.31(+3.05%)
Jan 17, 2008 45.84 46.51 42.70 42.98 967,585 -2.75(-6.02%)
Jan 16, 2008 46.62 47.34 44.77 45.74 1,104,300 -1.06(-2.27%)
Jan 15, 2008 48.47 48.54 46.28 46.80 1,199,904 -1.97(-4.05%)
Jan 14, 2008 47.29 48.98 47.29 48.77 757,086 +1.72(+3.65%)
Jan 11, 2008 46.84 47.70 46.43 47.05 712,210 -0.83(-1.73%)
Jan 10, 2008 47.27 48.50 46.62 47.88 1,554,109 +0.37(+0.78%)
Jan 09, 2008 48.31 48.44 46.60 47.51 1,210,676 -1.24(-2.54%)
Jan 08, 2008 50.84 51.79 48.68 48.75 1,037,401 -2.01(-3.96%)
Jan 07, 2008 52.82 53.04 49.53 50.76 895,735 -1.71(-3.26%)
Jan 04, 2008 53.50 53.81 52.38 52.47 879,118 -1.65(-3.04%)
Jan 03, 2008 54.24 54.82 53.76 54.12 528,699 -0.20(-0.36%)
Jan 02, 2008 54.43 54.91 53.37 54.32 629,400 -0.44(-0.80%)
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.