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 (%)
Apr 29, 2011 39.72 40.88 39.68 40.39 1,276,962 +0.65(+1.65%)
Apr 28, 2011 39.46 40.16 39.02 39.74 1,108,539 +0.23(+0.58%)
Apr 27, 2011 38.78 39.57 38.23 39.51 1,167,391 +0.69(+1.78%)
Apr 26, 2011 36.31 39.74 36.31 38.82 1,946,848 +3.52(+9.96%)
Apr 25, 2011 35.57 35.61 34.94 35.30 437,883 +0.05(+0.13%)
Apr 21, 2011 34.87 35.26 34.63 35.26 411,745 +0.67(+1.93%)
Apr 20, 2011 35.14 35.14 34.31 34.59 440,226 +0.67(+1.97%)
Apr 19, 2011 32.73 34.08 32.73 33.92 669,695 +1.35(+4.15%)
Apr 18, 2011 32.45 32.69 32.12 32.57 449,847 -0.60(-1.80%)
Apr 15, 2011 32.34 33.38 32.34 33.17 371,482 +0.93(+2.90%)
Apr 14, 2011 31.72 32.69 31.72 32.23 317,233 +0.21(+0.66%)
Apr 13, 2011 32.24 32.51 31.41 32.02 322,114 +0.07(+0.22%)
Apr 12, 2011 31.83 32.45 31.69 31.95 332,018 -0.23(-0.71%)
Apr 11, 2011 32.92 32.98 31.89 32.18 369,128 -0.78(-2.36%)
Apr 08, 2011 33.58 33.70 32.75 32.96 265,513 -0.37(-1.11%)
Apr 07, 2011 33.51 34.12 33.12 33.33 468,827 -0.16(-0.47%)
Apr 06, 2011 33.76 34.13 33.40 33.48 533,368 +0.01(+0.02%)
Apr 05, 2011 33.15 33.91 32.92 33.47 818,502 +0.16(+0.47%)
Apr 04, 2011 33.74 33.80 33.06 33.32 455,029 -0.27(-0.82%)
Apr 01, 2011 33.64 33.88 32.73 33.59 417,750 +0.05(+0.16%)
Mar 31, 2011 33.40 34.13 33.28 33.54 383,220 +0.09(+0.26%)
Mar 30, 2011 33.76 33.76 32.91 33.45 455,870 -0.20(-0.58%)
Mar 29, 2011 33.27 33.70 32.95 33.65 276,214 +0.43(+1.30%)
Mar 28, 2011 33.33 33.87 33.11 33.22 289,718 -0.06(-0.19%)
Mar 25, 2011 33.35 33.88 33.15 33.28 271,869 +0.03(+0.09%)
Mar 24, 2011 33.16 33.52 32.67 33.25 287,496 +0.31(+0.95%)
Mar 23, 2011 32.59 33.03 32.56 32.93 397,534 +0.22(+0.67%)
Mar 22, 2011 32.98 33.14 32.52 32.71 319,300 -0.27(-0.83%)
Mar 21, 2011 32.94 33.24 32.81 32.99 437,428 +0.93(+2.89%)
Mar 18, 2011 32.23 32.26 31.64 32.06 1,863,558 +0.33(+1.04%)
Mar 17, 2011 31.77 32.38 31.24 31.73 637,283 +0.62(+1.99%)
Mar 16, 2011 31.37 32.08 30.55 31.11 695,443 -0.25(-0.80%)
Mar 15, 2011 30.88 31.64 30.88 31.36 656,154 +0.11(+0.35%)
Mar 14, 2011 30.91 31.55 30.77 31.25 404,848 +0.13(+0.40%)
Mar 11, 2011 30.11 31.49 30.11 31.13 441,841 +0.68(+2.22%)
Mar 10, 2011 30.62 31.06 30.00 30.45 482,191 -0.61(-1.97%)
Mar 09, 2011 31.40 32.08 30.73 31.06 557,013 -0.79(-2.49%)
Mar 08, 2011 31.85 32.34 31.08 31.86 334,419 +0.17(+0.55%)
Mar 07, 2011 33.00 33.11 31.35 31.68 559,717 -1.04(-3.19%)
Mar 04, 2011 33.35 33.45 32.42 32.73 280,929 -0.48(-1.44%)
Mar 03, 2011 32.80 33.30 32.54 33.21 297,389 +0.88(+2.72%)
Mar 02, 2011 31.85 32.75 31.85 32.33 389,218 +0.44(+1.38%)
Mar 01, 2011 32.89 32.98 31.75 31.89 504,584 -0.76(-2.33%)
Feb 28, 2011 32.81 33.27 32.31 32.65 550,636 +0.05(+0.14%)
Feb 25, 2011 32.30 32.65 31.89 32.60 465,192 +0.59(+1.84%)
Feb 24, 2011 31.64 32.54 31.46 32.01 839,580 +0.36(+1.14%)
Feb 23, 2011 33.07 33.07 31.04 31.65 901,855 -1.42(-4.30%)
Feb 22, 2011 34.00 34.70 33.04 33.07 848,206 -1.64(-4.73%)
Feb 18, 2011 35.35 35.66 34.35 34.72 700,017 -0.46(-1.29%)
Feb 17, 2011 34.72 35.41 34.64 35.17 654,710 +0.55(+1.59%)
Feb 16, 2011 34.13 34.86 34.12 34.62 760,853 +0.70(+2.06%)
Feb 15, 2011 33.93 34.49 33.79 33.92 505,109 -0.15(-0.44%)
Feb 14, 2011 32.55 34.27 32.55 34.07 662,351 +1.77(+5.49%)
Feb 11, 2011 32.29 32.70 32.01 32.30 657,481 -0.12(-0.36%)
Feb 10, 2011 32.04 33.11 32.04 32.41 587,620 +0.04(+0.12%)
Feb 09, 2011 32.63 32.82 32.18 32.38 742,352 -0.47(-1.43%)
Feb 08, 2011 32.92 33.25 32.63 32.85 331,429 -0.09(-0.29%)
Feb 07, 2011 32.69 33.36 32.69 32.94 709,357 +0.29(+0.89%)
Feb 04, 2011 32.67 32.91 31.79 32.65 625,832 +0.24(+0.73%)
Feb 03, 2011 32.31 32.52 31.68 32.41 711,124 +0.13(+0.41%)
Feb 02, 2011 31.38 32.35 31.22 32.28 737,359 +0.88(+2.80%)
Feb 01, 2011 32.76 33.16 31.13 31.40 1,383,885 -0.91(-2.82%)
Jan 31, 2011 32.24 32.69 32.11 32.31 603,582 +0.29(+0.91%)
Jan 28, 2011 32.89 33.58 31.95 32.02 681,218 -0.92(-2.79%)
Jan 27, 2011 33.25 33.57 32.28 32.94 1,110,339 -0.36(-1.08%)
Jan 26, 2011 32.21 33.32 31.99 33.30 1,571,886 +0.08(+0.24%)
Jan 25, 2011 32.39 33.30 30.33 33.22 2,085,246 -0.28(-0.84%)
Jan 24, 2011 33.07 33.80 32.90 33.50 726,200 +0.57(+1.73%)
Jan 21, 2011 33.16 33.50 32.67 32.93 561,161 +0.15(+0.45%)
Jan 20, 2011 33.61 34.03 32.57 32.78 854,591 -1.15(-3.39%)
Jan 19, 2011 34.39 35.09 33.64 33.93 787,751 -1.20(-3.43%)
Jan 18, 2011 32.62 35.14 32.60 35.14 882,068 +2.40(+7.33%)
Jan 14, 2011 32.52 32.91 32.05 32.74 267,656 +0.20(+0.60%)
Jan 13, 2011 32.83 32.97 32.44 32.54 173,316 -0.27(-0.81%)
Jan 12, 2011 33.20 33.20 32.37 32.81 353,249 +0.00(+0.00%)
Jan 11, 2011 32.40 33.02 32.40 32.81 325,991 +0.60(+1.87%)
Jan 10, 2011 32.38 32.42 31.78 32.21 329,860 -0.44(-1.34%)
Jan 07, 2011 32.70 32.97 32.10 32.64 363,963 -0.07(-0.22%)
Jan 06, 2011 33.09 33.20 32.44 32.71 407,465 -0.50(-1.51%)
Jan 05, 2011 32.89 33.57 32.39 33.21 1,118,828 +0.13(+0.40%)
Jan 04, 2011 33.03 33.61 32.18 33.08 652,544 +0.42(+1.29%)
Jan 03, 2011 31.88 33.22 31.88 32.66 474,322 +1.20(+3.80%)
Dec 31, 2010 31.97 32.17 31.43 31.46 218,596 -0.61(-1.90%)
Dec 30, 2010 32.00 32.60 32.00 32.07 223,513 +0.00(+0.00%)
Dec 29, 2010 31.78 32.23 31.70 32.07 225,264 +0.42(+1.33%)
Dec 28, 2010 31.68 31.91 31.49 31.65 225,886 +0.12(+0.37%)
Dec 27, 2010 32.18 32.18 31.46 31.53 255,403 -0.77(-2.40%)
Dec 23, 2010 32.71 32.99 32.22 32.31 380,232 -0.45(-1.38%)
Dec 22, 2010 32.48 32.82 32.25 32.76 568,927 +0.41(+1.28%)
Dec 21, 2010 31.32 32.57 31.27 32.35 432,141 +1.24(+3.97%)
Dec 20, 2010 31.47 31.54 31.01 31.11 315,885 -0.32(-1.02%)
Dec 17, 2010 30.70 31.60 30.62 31.43 740,234 +0.67(+2.19%)
Dec 16, 2010 30.21 30.83 30.10 30.76 308,140 +0.53(+1.76%)
Dec 15, 2010 30.65 31.14 30.21 30.23 394,321 -0.52(-1.70%)
Dec 14, 2010 30.41 31.08 30.37 30.75 372,129 +0.37(+1.21%)
Dec 13, 2010 30.42 31.27 30.33 30.38 348,127 +0.30(+0.99%)
Dec 10, 2010 30.08 30.45 29.63 30.09 370,492 +0.05(+0.16%)
Dec 09, 2010 30.42 30.56 29.81 30.04 378,994 -0.11(-0.36%)
Dec 08, 2010 30.27 30.84 30.08 30.15 461,225 -0.09(-0.31%)
Dec 07, 2010 31.12 31.25 30.21 30.24 424,445 -0.27(-0.87%)
Dec 06, 2010 30.48 30.80 30.16 30.51 404,966 -0.23(-0.74%)
Dec 03, 2010 30.13 30.88 30.09 30.74 245,140 +0.38(+1.26%)
Dec 02, 2010 30.01 30.81 30.01 30.35 295,722 +0.46(+1.54%)
Dec 01, 2010 29.22 30.05 29.12 29.89 433,504 +1.38(+4.83%)
Nov 30, 2010 28.64 29.37 28.16 28.52 487,291 -0.42(-1.46%)
Nov 29, 2010 27.96 29.04 27.29 28.94 483,854 +0.77(+2.75%)
Nov 26, 2010 28.34 28.52 28.02 28.16 92,764 -0.52(-1.80%)
Nov 24, 2010 28.28 28.68 28.68 28.68 236,225 +0.69(+2.46%)
Nov 23, 2010 28.14 28.23 27.73 27.99 321,003 -0.70(-2.45%)
Nov 22, 2010 28.20 28.76 27.66 28.69 351,231 +0.33(+1.16%)
Nov 19, 2010 28.23 28.60 27.58 28.37 379,446 -0.03(-0.11%)
Nov 18, 2010 27.82 28.87 27.81 28.40 507,945 +1.13(+4.13%)
Nov 17, 2010 27.53 27.89 27.06 27.27 576,043 -0.22(-0.80%)
Nov 16, 2010 27.81 27.85 26.70 27.49 545,491 -0.77(-2.74%)
Nov 15, 2010 28.33 28.93 28.20 28.26 288,106 +0.23(+0.84%)
Nov 12, 2010 28.37 28.58 27.60 28.03 430,376 -0.74(-2.58%)
Nov 11, 2010 28.66 29.38 28.48 28.77 443,161 -0.27(-0.92%)
Nov 10, 2010 28.62 29.09 27.92 29.04 374,291 +0.52(+1.84%)
Nov 09, 2010 29.98 30.04 28.26 28.52 337,409 -1.27(-4.28%)
Nov 08, 2010 29.74 29.85 29.30 29.79 224,465 -0.07(-0.24%)
Nov 05, 2010 29.63 30.47 29.63 29.86 372,216 +0.26(+0.87%)
Nov 04, 2010 28.87 29.84 28.79 29.60 414,187 +1.29(+4.56%)
Nov 03, 2010 28.97 29.01 27.60 28.31 657,947 -0.59(-2.06%)
Nov 02, 2010 28.98 29.12 28.77 28.91 312,500 +0.32(+1.12%)
Nov 01, 2010 28.21 29.02 28.12 28.59 487,255 +0.70(+2.52%)
Oct 29, 2010 27.64 28.08 27.22 27.88 582,298 +0.17(+0.62%)
Oct 28, 2010 28.42 28.88 27.53 27.71 470,772 -0.53(-1.88%)
Oct 27, 2010 28.26 28.34 27.08 28.24 950,086 -0.91(-3.14%)
Oct 25, 2010 28.76 29.60 28.64 29.16 409,183 +0.77(+2.70%)
Oct 22, 2010 29.05 29.16 28.29 28.39 607,826 -0.52(-1.79%)
Oct 21, 2010 29.41 29.82 28.39 28.91 713,036 -0.38(-1.30%)
Oct 20, 2010 28.83 29.63 28.79 29.29 268,979 +0.66(+2.31%)
Oct 19, 2010 29.37 29.62 28.49 28.63 467,674 -1.48(-4.91%)
Oct 18, 2010 29.87 30.15 29.53 30.10 467,332 +0.26(+0.89%)
Oct 15, 2010 29.47 29.93 28.70 29.84 1,260,784 +0.51(+1.72%)
Oct 14, 2010 28.94 29.51 28.66 29.33 687,117 +0.41(+1.43%)
Oct 13, 2010 28.27 29.35 28.27 28.92 634,222 +0.99(+3.54%)
Oct 12, 2010 27.71 28.07 26.99 27.93 363,562 -0.02(-0.06%)
Oct 11, 2010 28.14 28.34 27.86 27.95 233,769 -0.30(-1.05%)
Oct 08, 2010 28.24 28.45 27.26 28.24 452,358 +1.03(+3.80%)
Oct 07, 2010 27.43 27.43 26.74 27.21 438,966 +0.05(+0.20%)
Oct 06, 2010 27.20 27.58 26.99 27.16 359,920 -0.06(-0.23%)
Oct 05, 2010 27.32 27.85 26.93 27.22 515,527 +0.28(+1.04%)
Oct 04, 2010 26.62 26.99 26.59 26.94 511,922 +0.25(+0.93%)
Oct 01, 2010 26.69 27.00 26.34 26.69 428,264 +0.47(+1.78%)
Sep 30, 2010 27.20 27.50 26.04 26.22 608,100 -0.54(-2.04%)
Sep 29, 2010 26.26 27.09 26.14 26.77 376,972 +0.31(+1.18%)
Sep 28, 2010 27.17 27.29 26.10 26.45 762,484 -0.76(-2.80%)
Sep 27, 2010 26.76 27.72 26.76 27.22 584,603 +0.41(+1.54%)
Sep 24, 2010 26.31 26.93 26.19 26.81 430,061 +1.11(+4.33%)
Sep 23, 2010 25.73 26.25 25.54 25.69 488,385 -0.32(-1.23%)
Sep 22, 2010 25.85 26.70 25.83 26.01 450,800 +0.05(+0.18%)
Sep 21, 2010 25.79 26.16 25.50 25.96 456,764 +0.26(+1.03%)
Sep 20, 2010 25.92 25.92 25.37 25.70 728,864 -0.12(-0.45%)
Sep 17, 2010 25.82 26.95 25.82 25.82 862,194 -0.68(-2.56%)
Sep 15, 2010 26.56 26.63 26.21 26.49 239,280 -0.17(-0.64%)
Sep 14, 2010 26.90 27.10 26.45 26.66 251,685 -0.39(-1.44%)
Sep 13, 2010 26.81 27.37 26.75 27.05 402,135 +0.77(+2.93%)
Sep 10, 2010 25.85 26.51 25.84 26.28 306,577 +0.47(+1.84%)
Sep 09, 2010 26.62 26.63 25.62 25.81 267,800 -0.25(-0.96%)
Sep 08, 2010 25.61 26.31 25.61 26.06 335,952 +0.45(+1.76%)
Sep 07, 2010 25.57 26.00 25.18 25.61 297,470 -0.15(-0.57%)
Sep 03, 2010 25.82 26.05 25.36 25.75 285,726 +0.38(+1.50%)
Sep 02, 2010 25.31 25.44 24.79 25.37 249,967 -0.04(-0.15%)
Sep 01, 2010 24.56 25.44 24.50 25.41 444,438 +1.27(+5.25%)
Aug 31, 2010 24.13 24.60 23.48 24.14 1,413 +0.28(+1.17%)
Aug 30, 2010 24.25 24.34 23.75 23.86 352,149 +0.09(+0.39%)
Aug 27, 2010 23.76 24.51 23.47 23.77 551,840 -0.26(-1.10%)
Aug 26, 2010 24.15 24.72 23.82 24.04 529,837 +0.09(+0.39%)
Aug 25, 2010 23.98 24.06 23.38 23.94 716,706 -0.23(-0.96%)
Aug 24, 2010 24.05 24.53 23.69 24.17 530,633 -0.37(-1.51%)
Aug 23, 2010 25.98 26.09 24.49 24.55 821,879 -1.18(-4.60%)
Aug 20, 2010 26.05 26.05 25.19 25.73 304,948 -0.44(-1.69%)
Aug 19, 2010 26.32 27.28 25.81 26.17 571,225 -0.53(-1.97%)
Aug 18, 2010 26.09 26.89 25.67 26.70 676,683 +0.51(+1.95%)
Aug 17, 2010 25.76 26.34 25.30 26.19 447,644 +0.89(+3.52%)
Aug 16, 2010 24.99 25.57 24.90 25.30 390,035 +0.13(+0.52%)
Aug 13, 2010 25.16 25.36 24.32 25.16 682,607 +0.67(+2.72%)
Aug 12, 2010 24.99 25.11 24.32 24.50 966,670 -0.89(-3.50%)
Aug 11, 2010 26.49 26.49 25.30 25.39 599,796 -1.83(-6.73%)
Aug 10, 2010 27.30 27.44 26.52 27.22 548,494 -0.63(-2.25%)
Aug 09, 2010 28.31 28.31 27.64 27.85 389,651 -0.29(-1.04%)
Aug 06, 2010 28.14 28.30 26.70 28.14 507,238 +0.67(+2.45%)
Aug 05, 2010 27.65 28.03 27.37 27.47 337,612 -0.56(-2.01%)
Aug 04, 2010 27.52 28.05 27.04 28.03 524,720 +0.67(+2.46%)
Aug 03, 2010 27.93 28.10 27.28 27.36 478,426 -0.84(-2.96%)
Aug 02, 2010 27.77 28.44 27.40 28.20 441,895 +1.16(+4.29%)
Jul 30, 2010 27.04 27.28 26.44 27.04 724,337 -0.56(-2.05%)
Jul 29, 2010 27.67 28.61 26.73 27.60 760,133 -0.13(-0.47%)
Jul 28, 2010 28.66 29.28 27.66 27.73 812,557 -1.32(-4.55%)
Jul 27, 2010 29.78 30.06 28.75 29.06 614,000 -0.43(-1.44%)
Jul 26, 2010 28.75 29.53 28.37 29.48 569,993 +0.73(+2.53%)
Jul 23, 2010 27.49 28.81 27.01 28.75 667,991 +1.06(+3.83%)
Jul 22, 2010 27.06 27.95 27.00 27.69 426,496 +1.26(+4.77%)
Jul 21, 2010 26.93 27.59 26.20 26.43 606,076 -0.15(-0.55%)
Jul 20, 2010 24.47 26.66 24.47 26.58 521,036 +1.48(+5.89%)
Jul 19, 2010 25.33 25.81 24.75 25.10 642,088 -0.03(-0.12%)
Jul 16, 2010 25.13 25.96 24.96 25.13 527,338 -0.88(-3.39%)
Jul 15, 2010 26.84 26.84 25.85 26.02 567,543 -0.75(-2.80%)
Jul 14, 2010 26.33 26.95 26.00 26.77 746,695 +0.19(+0.73%)
Jul 13, 2010 26.77 26.84 26.34 26.57 732,881 +0.38(+1.45%)
Jul 12, 2010 27.05 27.35 26.08 26.19 450,741 -1.30(-4.73%)
Jul 09, 2010 27.49 27.77 26.63 27.49 453,205 +0.86(+3.22%)
Jul 08, 2010 26.84 26.84 25.95 26.63 730,049 +0.22(+0.85%)
Jul 07, 2010 25.17 26.44 25.06 26.41 1,016,765 +1.66(+6.69%)
Jul 06, 2010 25.85 26.10 24.47 24.75 1,054 -0.19(-0.78%)
Jul 02, 2010 24.95 25.67 24.63 24.95 444,131 -0.26(-1.04%)
Jul 01, 2010 25.35 25.81 24.14 25.21 1,023,201 -0.19(-0.73%)
Jun 30, 2010 25.77 26.57 25.31 25.40 685,274 -0.52(-2.00%)
Jun 29, 2010 26.97 27.08 25.67 25.91 959,952 -2.15(-7.66%)
Jun 25, 2010 28.07 28.24 27.28 28.07 1,764,712 +0.48(+1.74%)
Jun 24, 2010 28.27 28.42 27.49 27.59 440,445 -1.06(-3.70%)
Jun 23, 2010 28.43 29.04 27.90 28.65 719,099 +0.31(+1.09%)
Jun 22, 2010 29.65 30.18 28.25 28.34 821,510 -1.31(-4.41%)
Jun 21, 2010 30.07 31.31 29.38 29.64 833,860 +0.21(+0.71%)
Jun 18, 2010 29.43 29.78 29.30 29.43 1,419,380 -0.03(-0.10%)
Jun 17, 2010 29.61 29.69 28.79 29.47 729,567 -0.19(-0.63%)
Jun 16, 2010 30.11 30.26 29.53 29.65 1,486,099 -1.04(-3.38%)
Jun 15, 2010 30.69 31.04 30.14 30.69 1,130,139 +0.23(+0.76%)
Jun 14, 2010 30.72 31.64 30.32 30.46 1,291,276 +0.29(+0.97%)
Jun 11, 2010 27.93 30.30 27.83 30.16 1,107,038 +1.75(+6.15%)
Jun 10, 2010 27.79 28.43 27.79 28.41 831,612 +1.37(+5.06%)
Jun 09, 2010 26.74 27.77 26.73 27.04 1,106,483 +0.38(+1.42%)
Jun 08, 2010 26.63 26.87 25.94 26.67 1,163 +0.27(+1.03%)
Jun 07, 2010 27.52 27.83 26.36 26.39 623,529 -0.93(-3.40%)
Jun 04, 2010 27.32 28.83 27.09 27.32 786,089 -1.93(-6.61%)
Jun 03, 2010 29.67 29.98 28.44 29.26 892,949 -0.53(-1.79%)
Jun 02, 2010 28.24 29.80 28.09 29.79 1,645 +1.75(+6.23%)
Jun 01, 2010 29.59 29.88 28.03 28.04 898,594 -2.06(-6.84%)
May 28, 2010 30.10 30.85 29.59 30.10 639,721 -0.70(-2.29%)
May 27, 2010 29.92 30.80 29.78 30.80 738,754 +1.77(+6.10%)
May 26, 2010 29.69 30.34 28.74 29.03 811,901 -0.17(-0.58%)
May 25, 2010 27.45 29.26 26.80 29.20 1,282,794 +0.49(+1.70%)
May 24, 2010 28.31 30.15 27.98 28.72 1,267,400 +0.61(+2.17%)
May 21, 2010 25.95 28.53 25.54 28.10 1,268,608 +1.45(+5.43%)
May 20, 2010 27.61 27.96 26.63 26.66 1,018,082 -2.01(-7.02%)
May 19, 2010 28.58 29.24 27.73 28.67 816,841 -0.18(-0.62%)
May 18, 2010 29.64 30.05 28.75 28.85 1,104,343 -0.21(-0.72%)
May 17, 2010 30.44 30.44 28.41 29.06 1,242,729 -1.22(-4.04%)
May 14, 2010 30.28 31.48 29.64 30.28 791,007 -1.57(-4.93%)
May 13, 2010 31.98 33.28 31.55 31.85 666,646 -0.14(-0.44%)
May 12, 2010 30.85 32.09 30.74 31.99 656,669 +1.28(+4.18%)
May 11, 2010 31.44 31.65 30.63 30.70 801,768 -0.80(-2.53%)
May 10, 2010 31.59 31.64 30.94 31.50 1,062,115 +1.76(+5.90%)
May 07, 2010 28.84 30.26 27.65 29.74 2,071,488 +0.85(+2.94%)
May 06, 2010 29.11 30.90 26.69 28.89 1,429,554 -0.06(-0.21%)
May 05, 2010 28.98 29.80 28.94 28.96 1,093,253 -0.90(-3.03%)
May 04, 2010 29.95 30.19 29.09 29.86 912,701 -0.90(-2.92%)
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.