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 (%)
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.