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 (%)
May 29, 2009 16.93 16.99 16.54 16.92 913,540 +0.43(+2.60%)
May 28, 2009 16.61 16.69 15.96 16.49 707,896 +0.27(+1.67%)
May 27, 2009 16.73 17.12 16.20 16.22 1,502,645 -0.59(-3.49%)
May 26, 2009 15.75 16.88 15.75 16.81 600,344 +0.82(+5.13%)
May 22, 2009 15.93 16.48 15.75 15.99 487,181 +0.22(+1.38%)
May 21, 2009 16.03 16.20 15.34 15.77 766,670 -0.59(-3.59%)
May 20, 2009 16.13 16.90 15.98 16.36 1,160,871 +0.40(+2.50%)
May 19, 2009 15.52 16.49 15.46 15.96 872,630 +0.42(+2.71%)
May 18, 2009 14.86 15.56 14.62 15.53 838,630 +0.87(+5.96%)
May 15, 2009 14.75 15.08 14.47 14.66 841,700 -0.15(-1.02%)
May 14, 2009 14.70 15.15 13.92 14.81 1,015,219 +0.13(+0.87%)
May 13, 2009 15.34 15.72 14.38 14.68 1,313,889 -1.18(-7.45%)
May 12, 2009 16.23 16.28 15.29 15.87 1,100,366 -0.19(-1.17%)
May 11, 2009 16.36 16.36 15.73 16.05 993,438 -0.68(-4.05%)
May 08, 2009 16.51 17.10 16.23 16.73 631,994 +0.48(+2.96%)
May 07, 2009 17.45 17.53 15.90 16.25 863,771 -0.65(-3.83%)
May 06, 2009 17.02 17.49 16.57 16.90 750,565 +0.05(+0.31%)
May 05, 2009 16.87 17.01 16.13 16.84 921,834 -0.07(-0.40%)
May 04, 2009 15.76 16.91 15.76 16.91 870,134 +1.35(+8.66%)
May 01, 2009 15.50 15.89 15.08 15.56 716,817 +0.14(+0.93%)
Apr 30, 2009 15.09 15.94 14.73 15.42 1,053,411 +0.75(+5.14%)
Apr 29, 2009 14.18 14.76 13.73 14.67 1,087,616 +0.67(+4.80%)
Apr 28, 2009 13.47 14.50 13.43 14.00 1,364,151 +0.20(+1.46%)
Apr 27, 2009 14.16 14.50 13.77 13.80 1,274,112 -0.62(-4.30%)
Apr 24, 2009 13.71 14.52 13.59 14.41 878,456 +0.81(+5.92%)
Apr 23, 2009 13.47 13.79 13.33 13.61 1,008,524 +0.16(+1.22%)
Apr 22, 2009 13.10 14.03 12.97 13.44 1,449,509 +0.16(+1.18%)
Apr 21, 2009 12.58 13.50 12.58 13.29 1,353,481 +0.56(+4.40%)
Apr 20, 2009 13.43 13.43 12.57 12.73 989,569 -0.72(-5.38%)
Apr 17, 2009 13.12 13.54 13.07 13.45 724,132 +0.40(+3.03%)
Apr 16, 2009 12.71 13.26 12.38 13.06 896,655 +0.43(+3.43%)
Apr 15, 2009 12.51 12.68 12.12 12.62 584,627 +0.05(+0.42%)
Apr 14, 2009 12.76 13.14 12.50 12.57 882,612 -0.37(-2.83%)
Apr 13, 2009 12.38 13.02 12.21 12.94 762,203 +0.35(+2.79%)
Apr 09, 2009 11.64 12.59 11.64 12.59 831,084 +1.00(+8.63%)
Apr 08, 2009 11.24 11.59 11.08 11.59 496,861 +0.48(+4.30%)
Apr 07, 2009 11.62 11.62 11.09 11.11 840,764 -0.78(-6.53%)
Apr 06, 2009 11.74 11.91 11.52 11.89 618,070 -0.04(-0.38%)
Apr 03, 2009 11.75 12.12 11.51 11.93 694,869 +0.28(+2.37%)
Apr 02, 2009 11.12 11.89 11.04 11.65 825,492 +0.90(+8.32%)
Apr 01, 2009 10.21 10.89 10.09 10.76 1,060,008 +0.22(+2.12%)
Mar 31, 2009 10.26 10.76 10.26 10.53 870,174 +0.25(+2.47%)
Mar 30, 2009 10.06 10.35 9.960 10.28 1,045,023 -0.31(-2.89%)
Mar 26, 2009 9.975 10.65 9.975 10.59 1,283,313 +0.70(+7.09%)
Mar 25, 2009 10.15 10.36 9.483 9.886 1,356,500 -0.27(-2.65%)
Mar 24, 2009 10.42 10.55 9.960 10.15 1,185,145 -0.42(-3.95%)
Mar 23, 2009 10.50 10.61 10.34 10.57 2,041,302 -0.35(-3.21%)
Mar 20, 2009 11.80 11.80 10.77 10.92 3,123,742 -0.75(-6.39%)
Mar 19, 2009 11.48 12.12 11.45 11.67 940,200 +0.39(+3.44%)
Mar 18, 2009 10.91 11.42 10.50 11.28 998,613 +0.12(+1.07%)
Mar 17, 2009 11.00 11.29 10.76 11.16 749,834 +0.01(+0.13%)
Mar 16, 2009 11.31 11.62 11.02 11.15 767,103 -0.05(-0.47%)
Mar 13, 2009 11.11 11.33 10.98 11.20 0 +0.27(+2.46%)
Mar 12, 2009 10.35 11.00 10.04 10.93 680,235 +0.33(+3.10%)
Mar 11, 2009 10.53 10.77 10.28 10.60 788,151 +0.19(+1.79%)
Mar 10, 2009 9.804 10.44 9.714 10.42 876,222 +0.98(+10.44%)
Mar 09, 2009 9.252 9.543 9.207 9.431 926,585 +0.00(+0.00%)
Mar 06, 2009 9.595 9.722 9.140 9.431 0 +0.02(+0.24%)
Mar 05, 2009 9.834 9.998 9.319 9.408 1,080,813 -0.72(-7.07%)
Mar 04, 2009 9.475 10.30 9.475 10.12 1,088,284 +1.06(+11.69%)
Mar 02, 2009 9.908 10.11 9.028 9.065 984,846 -1.16(-11.31%)
Feb 27, 2009 9.998 10.53 9.781 10.22 0 +0.04(+0.44%)
Feb 26, 2009 10.45 10.68 10.14 10.18 573,039 -0.09(-0.87%)
Feb 25, 2009 10.77 10.95 10.18 10.27 671,982 -0.60(-5.49%)
Feb 24, 2009 10.37 10.96 10.22 10.86 855,514 +0.66(+6.51%)
Feb 23, 2009 11.58 11.58 10.17 10.20 771,499 -1.21(-10.60%)
Feb 20, 2009 11.14 11.49 10.84 11.41 919,855 +0.00(+0.00%)
Feb 19, 2009 11.88 12.09 11.35 11.41 687,266 -0.32(-2.74%)
Feb 18, 2009 11.79 12.12 11.37 11.73 1,217,052 -0.04(-0.32%)
Feb 17, 2009 12.06 12.06 11.42 11.77 1,271,887 -0.60(-4.89%)
Feb 13, 2009 12.44 12.70 12.17 12.37 684,426 -0.10(-0.78%)
Feb 12, 2009 12.01 12.51 11.83 12.47 744,297 +0.14(+1.15%)
Feb 11, 2009 12.59 13.06 11.96 12.33 846,496 -0.14(-1.14%)
Feb 10, 2009 13.58 13.83 12.35 12.47 764,653 -1.28(-9.28%)
Feb 09, 2009 13.55 14.09 13.11 13.74 969,164 -0.16(-1.13%)
Feb 06, 2009 13.14 14.07 13.14 13.90 720,313 +0.75(+5.73%)
Feb 05, 2009 12.70 13.43 12.33 13.15 662,065 +0.40(+3.16%)
Feb 04, 2009 12.73 13.22 12.66 12.74 620,928 +0.16(+1.24%)
Feb 03, 2009 12.20 12.91 12.04 12.59 996,521 +0.50(+4.14%)
Feb 02, 2009 12.09 12.44 11.76 12.09 1,056,609 -0.22(-1.82%)
Jan 30, 2009 13.15 13.32 12.17 12.31 0 -0.66(-5.12%)
Jan 29, 2009 13.38 13.40 12.83 12.97 1,021,337 -0.74(-5.38%)
Jan 28, 2009 14.05 14.14 12.89 13.71 1,503,338 -0.45(-3.18%)
Jan 27, 2009 14.58 14.92 13.68 14.16 1,562,705 +1.20(+9.23%)
Jan 26, 2009 13.34 14.05 12.86 12.97 943,883 -0.34(-2.55%)
Jan 23, 2009 12.73 13.79 12.50 13.31 745,978 +0.21(+1.64%)
Jan 22, 2009 13.26 13.43 12.54 13.09 1,195,393 -0.41(-3.01%)
Jan 21, 2009 13.44 13.58 12.67 13.50 1,459,952 +0.30(+2.29%)
Jan 20, 2009 14.27 14.29 13.05 13.20 886,349 -1.18(-8.22%)
Jan 16, 2009 14.91 14.91 13.59 14.38 762,070 +0.04(+0.26%)
Jan 15, 2009 13.99 14.53 13.09 14.34 663,321 +0.39(+2.81%)
Jan 14, 2009 14.80 14.87 13.81 13.95 555,065 -1.17(-7.76%)
Jan 13, 2009 14.66 15.29 14.55 15.12 502,379 +0.35(+2.35%)
Jan 12, 2009 15.35 15.57 14.64 14.78 675,928 -0.92(-5.88%)
Jan 09, 2009 17.04 17.12 15.68 15.70 865,638 -1.26(-7.40%)
Jan 08, 2009 16.36 17.07 15.96 16.95 897,919 +0.46(+2.78%)
Jan 07, 2009 17.55 17.55 16.48 16.50 1,180,754 -1.14(-6.49%)
Jan 06, 2009 16.59 17.89 16.36 17.64 981,673 +1.38(+8.49%)
Jan 05, 2009 16.22 16.76 15.60 16.26 846,707 +0.07(+0.41%)
Jan 02, 2009 15.30 16.27 15.18 16.19 0 +1.03(+6.77%)
Jan 01, 2009 15.10 15.41 14.67 15.17 0 +0.00(+0.00%)
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%)
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.