Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 85.57 85.59 83.91 84.57 314,486 -1.49(-1.74%)
Jan 30, 2020 84.63 86.21 84.51 86.06 253,713 +0.43(+0.50%)
Jan 29, 2020 85.35 86.71 85.35 85.64 335,009 +1.14(+1.35%)
Jan 28, 2020 86.09 86.82 84.11 84.50 548,717 +1.79(+2.17%)
Jan 27, 2020 82.84 83.54 82.50 82.71 313,834 -1.92(-2.27%)
Jan 24, 2020 85.00 85.00 83.90 84.63 191,299 +0.11(+0.13%)
Jan 23, 2020 84.15 84.80 83.22 84.52 342,239 -0.12(-0.14%)
Jan 22, 2020 85.02 85.33 84.35 84.64 194,312 -0.06(-0.07%)
Jan 21, 2020 85.96 85.96 84.60 84.70 399,710 -1.79(-2.07%)
Jan 17, 2020 87.06 87.21 86.36 86.49 207,064 -0.29(-0.33%)
Jan 16, 2020 86.73 86.77 86.03 86.77 191,726 +0.63(+0.74%)
Jan 15, 2020 86.17 86.93 85.69 86.14 170,908 -0.10(-0.11%)
Jan 14, 2020 86.26 86.93 85.97 86.24 247,045 -0.20(-0.23%)
Jan 13, 2020 85.25 86.54 84.79 86.44 148,800 +1.42(+1.68%)
Jan 10, 2020 86.25 86.63 84.89 85.01 176,545 -1.28(-1.48%)
Jan 09, 2020 86.09 86.32 85.50 86.29 113,258 +0.62(+0.73%)
Jan 08, 2020 85.66 86.20 85.26 85.67 165,208 +0.28(+0.32%)
Jan 07, 2020 85.28 86.24 85.00 85.39 197,907 -0.50(-0.59%)
Jan 06, 2020 85.06 86.07 84.70 85.89 185,958 +0.08(+0.09%)
Jan 03, 2020 85.29 85.99 84.72 85.81 178,869 -0.81(-0.94%)
Jan 02, 2020 86.05 86.64 85.35 86.63 190,932 +1.15(+1.34%)
Dec 31, 2019 85.50 86.32 85.35 85.48 190,794 -0.02(-0.02%)
Dec 30, 2019 85.40 85.82 84.87 85.50 126,009 +0.15(+0.17%)
Dec 27, 2019 85.87 86.19 85.20 85.35 116,719 -0.48(-0.56%)
Dec 26, 2019 85.34 85.85 84.64 85.83 128,990 +0.72(+0.85%)
Dec 24, 2019 85.79 85.79 85.09 85.11 55,479 -0.66(-0.77%)
Dec 23, 2019 85.28 86.03 84.73 85.77 169,205 +0.77(+0.91%)
Dec 20, 2019 85.06 85.49 84.62 85.00 729,221 +0.67(+0.80%)
Dec 19, 2019 84.52 84.59 83.78 84.33 209,256 +0.08(+0.09%)
Dec 18, 2019 84.73 84.73 83.72 84.25 231,536 -0.15(-0.18%)
Dec 17, 2019 85.00 85.14 84.13 84.40 256,182 -0.47(-0.55%)
Dec 16, 2019 85.52 85.68 84.70 84.86 187,230 +0.17(+0.20%)
Dec 13, 2019 85.69 86.08 84.49 84.70 194,937 -1.24(-1.44%)
Dec 12, 2019 84.74 86.06 84.31 85.93 256,514 +1.59(+1.89%)
Dec 11, 2019 84.28 84.43 83.15 84.34 366,260 +0.31(+0.36%)
Dec 10, 2019 84.98 85.45 83.70 84.03 259,495 -0.97(-1.14%)
Dec 09, 2019 84.79 85.58 84.31 85.00 248,526 +0.13(+0.15%)
Dec 06, 2019 84.11 85.15 83.77 84.87 281,037 +1.66(+2.00%)
Dec 05, 2019 81.64 83.25 81.44 83.21 206,256 +2.14(+2.64%)
Dec 04, 2019 81.42 82.45 80.95 81.07 239,884 +0.39(+0.48%)
Dec 03, 2019 80.73 80.81 79.81 80.69 218,740 -0.91(-1.12%)
Dec 02, 2019 82.56 82.86 81.60 81.60 241,836 -0.60(-0.73%)
Nov 29, 2019 82.52 82.81 81.74 82.20 87,009 -0.44(-0.53%)
Nov 27, 2019 82.54 82.82 81.88 82.64 110,757 -0.06(-0.07%)
Nov 26, 2019 82.86 83.33 82.44 82.70 244,943 -0.33(-0.39%)
Nov 25, 2019 82.38 83.21 81.94 83.02 293,000 +0.83(+1.01%)
Nov 22, 2019 82.41 82.53 81.52 82.19 327,017 +0.25(+0.30%)
Nov 21, 2019 82.06 82.37 81.23 81.94 452,204 -0.03(-0.04%)
Nov 20, 2019 81.62 82.38 81.32 81.97 532,830 +0.17(+0.21%)
Nov 19, 2019 82.44 82.73 81.64 81.81 295,055 -0.05(-0.06%)
Nov 18, 2019 81.52 81.88 80.99 81.86 416,673 -0.16(-0.19%)
Nov 15, 2019 81.31 82.03 81.28 82.01 249,406 +1.26(+1.56%)
Nov 14, 2019 79.82 80.93 79.82 80.76 277,236 +0.45(+0.55%)
Nov 13, 2019 79.99 80.67 79.91 80.31 394,669 -0.50(-0.62%)
Nov 12, 2019 80.38 81.09 80.35 80.82 280,492 +0.37(+0.46%)
Nov 11, 2019 79.26 80.92 79.22 80.45 484,499 +0.59(+0.74%)
Nov 08, 2019 79.91 80.03 79.08 79.86 327,422 +0.39(+0.49%)
Nov 07, 2019 80.32 81.44 79.02 79.47 357,246 -0.39(-0.48%)
Nov 06, 2019 79.01 80.05 78.72 79.86 311,662 +0.44(+0.55%)
Nov 05, 2019 80.15 80.65 78.57 79.42 348,717 -0.60(-0.75%)
Nov 04, 2019 77.05 80.38 76.64 80.02 785,432 +3.90(+5.12%)
Nov 01, 2019 76.37 76.91 75.88 76.13 648,174 +0.41(+0.54%)
Oct 31, 2019 75.98 76.16 75.16 75.72 443,521 -0.55(-0.73%)
Oct 30, 2019 75.41 76.90 74.72 76.27 632,620 -0.42(-0.54%)
Oct 29, 2019 74.07 77.68 73.47 76.69 1,058,642 -6.70(-8.03%)
Oct 28, 2019 82.32 83.56 81.82 83.39 291,742 +1.61(+1.97%)
Oct 25, 2019 80.78 81.99 80.61 81.78 231,822 +0.91(+1.13%)
Oct 24, 2019 81.64 81.69 80.31 80.87 123,243 -0.55(-0.68%)
Oct 23, 2019 81.85 81.93 80.80 81.42 160,565 -0.22(-0.27%)
Oct 22, 2019 80.22 81.88 79.65 81.64 251,931 +1.42(+1.76%)
Oct 21, 2019 80.83 81.44 80.17 80.22 256,257 +0.10(+0.12%)
Oct 18, 2019 80.53 80.91 79.91 80.12 231,721 -0.89(-1.10%)
Oct 17, 2019 81.36 82.30 80.99 81.01 352,902 +0.45(+0.55%)
Oct 16, 2019 79.97 81.19 79.97 80.57 473,585 +0.33(+0.41%)
Oct 15, 2019 78.99 80.65 78.74 80.24 286,669 +1.69(+2.15%)
Oct 14, 2019 76.99 78.78 76.62 78.55 469,688 +0.90(+1.16%)
Oct 11, 2019 75.57 78.68 75.52 77.65 279,824 +3.04(+4.07%)
Oct 10, 2019 74.56 75.64 73.82 74.61 649,530 +0.20(+0.27%)
Oct 09, 2019 74.95 75.00 73.89 74.41 290,452 +0.33(+0.44%)
Oct 08, 2019 74.76 75.05 74.02 74.09 200,285 -1.64(-2.17%)
Oct 07, 2019 76.38 76.46 75.63 75.73 164,109 -0.95(-1.24%)
Oct 04, 2019 76.20 76.77 75.83 76.68 113,081 +0.62(+0.82%)
Oct 03, 2019 75.41 76.25 74.41 76.06 221,144 +0.39(+0.51%)
Oct 02, 2019 76.35 76.55 74.77 75.67 194,694 -1.63(-2.11%)
Oct 01, 2019 80.36 80.84 77.22 77.30 286,856 -2.48(-3.11%)
Sep 30, 2019 79.73 80.18 79.35 79.79 162,342 +0.34(+0.42%)
Sep 27, 2019 80.19 80.33 78.74 79.45 249,911 -0.22(-0.27%)
Sep 26, 2019 80.08 80.38 79.21 79.67 242,713 -0.53(-0.67%)
Sep 25, 2019 79.78 80.45 79.64 80.20 273,949 +0.67(+0.85%)
Sep 24, 2019 80.25 80.64 79.36 79.53 455,315 -0.47(-0.58%)
Sep 23, 2019 79.12 80.54 78.68 80.00 213,336 +0.21(+0.26%)
Sep 20, 2019 80.35 81.05 79.73 79.79 382,093 -0.08(-0.10%)
Sep 19, 2019 80.75 81.00 79.73 79.87 179,233 -0.61(-0.76%)
Sep 18, 2019 80.70 80.95 79.60 80.48 181,631 -0.62(-0.77%)
Sep 17, 2019 81.41 81.41 79.91 81.10 181,543 -0.66(-0.81%)
Sep 16, 2019 81.60 82.26 81.42 81.77 164,657 -0.45(-0.54%)
Sep 13, 2019 81.69 82.55 81.20 82.21 291,243 +1.22(+1.50%)
Sep 12, 2019 81.55 81.97 80.44 80.99 212,599 -0.42(-0.51%)
Sep 11, 2019 80.66 81.49 80.14 81.41 201,820 +1.20(+1.49%)
Sep 10, 2019 78.94 80.22 78.32 80.21 318,742 +1.44(+1.83%)
Sep 09, 2019 77.70 78.92 77.25 78.77 307,114 +1.39(+1.79%)
Sep 06, 2019 77.43 78.14 76.60 77.38 413,724 +0.29(+0.37%)
Sep 05, 2019 75.47 77.38 75.30 77.10 202,702 +2.82(+3.80%)
Sep 04, 2019 74.53 74.78 73.91 74.28 327,526 +0.78(+1.06%)
Sep 03, 2019 74.74 74.81 72.48 73.49 196,809 -1.95(-2.58%)
Aug 30, 2019 75.24 75.80 74.67 75.44 221,211 +0.97(+1.30%)
Aug 29, 2019 73.98 74.67 73.82 74.47 181,036 +1.12(+1.52%)
Aug 28, 2019 71.88 73.76 71.88 73.36 163,408 +1.18(+1.63%)
Aug 27, 2019 73.11 73.11 72.06 72.18 216,713 -0.31(-0.42%)
Aug 26, 2019 72.91 72.91 71.81 72.48 190,625 +0.44(+0.60%)
Aug 23, 2019 73.51 74.31 71.91 72.05 304,886 -1.89(-2.56%)
Aug 22, 2019 74.90 75.39 73.47 73.94 161,222 -0.77(-1.03%)
Aug 21, 2019 75.59 75.86 74.28 74.71 246,497 +0.12(+0.16%)
Aug 20, 2019 74.79 74.84 73.86 74.59 370,242 -0.63(-0.84%)
Aug 19, 2019 75.70 75.78 74.67 75.23 461,149 +0.72(+0.97%)
Aug 16, 2019 73.26 74.60 73.26 74.50 255,166 +1.72(+2.37%)
Aug 15, 2019 73.87 73.87 72.32 72.78 200,601 -0.73(-1.00%)
Aug 14, 2019 75.76 75.94 73.42 73.51 273,088 -3.39(-4.41%)
Aug 13, 2019 75.50 77.80 75.06 76.91 239,939 +1.31(+1.73%)
Aug 12, 2019 76.68 76.92 75.53 75.60 179,144 -1.51(-1.96%)
Aug 09, 2019 78.23 78.24 77.00 77.12 317,619 -1.56(-1.99%)
Aug 08, 2019 77.97 79.02 77.97 78.68 228,195 +1.21(+1.56%)
Aug 07, 2019 77.39 77.89 76.82 77.47 334,637 -0.66(-0.85%)
Aug 06, 2019 77.47 78.51 77.10 78.13 350,768 +1.20(+1.56%)
Aug 05, 2019 78.61 79.03 76.29 76.94 428,654 -3.09(-3.86%)
Aug 02, 2019 81.42 81.68 80.00 80.02 320,651 -1.70(-2.08%)
Aug 01, 2019 82.86 83.37 81.28 81.73 526,621 -1.10(-1.33%)
Jul 31, 2019 83.88 84.30 82.58 82.83 292,847 -1.18(-1.40%)
Jul 30, 2019 82.60 84.16 82.24 84.00 276,994 +0.58(+0.70%)
Jul 29, 2019 84.92 85.04 83.24 83.42 476,334 -1.65(-1.94%)
Jul 26, 2019 85.50 85.72 84.89 85.07 300,541 -0.20(-0.23%)
Jul 25, 2019 85.49 86.12 84.74 85.27 409,163 -0.22(-0.25%)
Jul 24, 2019 87.73 88.20 85.18 85.49 626,874 -2.49(-2.83%)
Jul 23, 2019 86.53 90.28 85.48 87.98 1,037,297 +2.51(+2.94%)
Jul 22, 2019 84.80 85.67 84.43 85.47 426,509 +0.95(+1.12%)
Jul 19, 2019 82.85 85.16 82.74 84.52 524,582 +1.86(+2.25%)
Jul 18, 2019 82.23 83.57 81.64 82.66 498,387 +0.26(+0.31%)
Jul 17, 2019 84.13 84.57 82.33 82.40 413,980 -1.94(-2.30%)
Jul 16, 2019 83.00 84.41 82.61 84.34 437,305 +1.35(+1.62%)
Jul 15, 2019 82.34 83.17 82.09 82.99 318,207 +0.76(+0.93%)
Jul 12, 2019 80.96 82.62 80.96 82.23 237,684 +1.59(+1.98%)
Jul 11, 2019 80.85 81.12 79.71 80.64 245,325 +0.01(+0.01%)
Jul 10, 2019 82.74 82.74 80.56 80.63 276,023 -1.47(-1.80%)
Jul 09, 2019 82.41 82.64 81.91 82.10 197,788 -0.77(-0.93%)
Jul 08, 2019 83.30 83.70 82.61 82.87 286,539 -0.79(-0.95%)
Jul 05, 2019 83.60 83.75 82.60 83.67 176,343 -0.27(-0.32%)
Jul 03, 2019 83.88 84.07 83.50 83.93 165,327 +0.43(+0.51%)
Jul 02, 2019 82.82 83.68 81.91 83.51 472,827 +0.64(+0.78%)
Jul 01, 2019 83.55 83.68 82.26 82.86 364,829 +0.30(+0.36%)
Jun 28, 2019 81.11 82.66 80.70 82.57 498,813 +1.70(+2.10%)
Jun 27, 2019 79.81 81.04 79.36 80.87 373,416 +1.25(+1.57%)
Jun 26, 2019 80.28 80.53 79.56 79.62 174,541 -0.43(-0.53%)
Jun 25, 2019 80.13 80.88 79.68 80.04 411,800 +0.28(+0.35%)
Jun 24, 2019 80.10 80.33 79.49 79.77 306,985 -0.12(-0.15%)
Jun 21, 2019 81.25 81.25 79.16 79.89 540,145 -1.74(-2.13%)
Jun 20, 2019 80.53 81.99 80.32 81.63 502,786 +2.43(+3.07%)
Jun 19, 2019 79.29 79.90 78.60 79.19 441,573 +0.36(+0.45%)
Jun 18, 2019 78.91 80.05 78.36 78.84 464,454 +0.54(+0.70%)
Jun 17, 2019 78.73 78.97 77.95 78.29 252,756 -0.52(-0.67%)
Jun 14, 2019 80.36 80.36 78.66 78.82 179,880 -1.76(-2.19%)
Jun 13, 2019 79.94 81.33 79.55 80.58 263,513 +1.11(+1.39%)
Jun 12, 2019 78.82 79.49 78.34 79.47 204,422 +0.50(+0.64%)
Jun 11, 2019 79.78 80.44 78.45 78.97 348,924 -0.19(-0.24%)
Jun 10, 2019 79.60 80.20 79.15 79.15 601,763 -0.04(-0.05%)
Jun 07, 2019 79.92 80.08 79.04 79.19 332,070 -0.05(-0.06%)
Jun 06, 2019 79.69 79.69 78.26 79.24 260,193 -0.42(-0.52%)
Jun 05, 2019 80.07 80.42 79.18 79.66 169,395 -0.41(-0.51%)
Jun 04, 2019 78.00 80.14 77.72 80.06 189,877 +3.45(+4.51%)
Jun 03, 2019 75.86 77.37 75.86 76.61 254,958 +0.95(+1.26%)
May 31, 2019 76.55 76.55 75.38 75.66 304,179 -1.72(-2.23%)
May 30, 2019 77.99 78.47 76.91 77.38 163,301 -0.85(-1.09%)
May 29, 2019 77.82 78.64 77.48 78.23 191,038 -0.16(-0.20%)
May 28, 2019 79.96 80.00 78.35 78.39 199,107 -1.29(-1.61%)
May 24, 2019 80.40 80.89 79.30 79.68 159,870 +0.02(+0.02%)
May 23, 2019 80.47 80.89 79.14 79.66 275,874 -1.60(-1.97%)
May 22, 2019 83.05 83.32 80.98 81.26 292,404 -1.90(-2.28%)
May 21, 2019 81.14 83.31 78.87 83.16 758,244 -0.81(-0.97%)
May 20, 2019 83.64 84.48 83.39 83.97 154,421 -0.14(-0.16%)
May 17, 2019 84.51 84.86 83.78 84.11 143,499 -1.24(-1.45%)
May 16, 2019 85.05 85.84 84.40 85.35 221,819 +0.83(+0.98%)
May 15, 2019 84.02 84.95 83.26 84.52 216,368 -0.32(-0.37%)
May 14, 2019 84.05 85.47 83.69 84.83 237,336 +1.13(+1.35%)
May 13, 2019 83.13 84.21 82.33 83.71 437,900 -1.34(-1.57%)
May 10, 2019 84.29 85.37 83.07 85.04 147,946 +0.21(+0.24%)
May 09, 2019 83.68 85.23 83.13 84.83 258,488 +0.34(+0.40%)
May 08, 2019 84.60 85.12 84.12 84.50 455,874 -0.27(-0.32%)
May 07, 2019 85.42 85.69 84.14 84.76 215,003 -1.88(-2.17%)
May 06, 2019 86.05 87.06 84.77 86.64 325,024 -1.17(-1.33%)
May 03, 2019 85.58 88.07 85.58 87.81 357,637 +3.10(+3.66%)
May 02, 2019 83.72 84.82 83.54 84.72 318,735 +0.60(+0.72%)
May 01, 2019 84.16 85.49 83.45 84.11 367,628 -0.05(-0.06%)
Apr 30, 2019 89.06 89.06 82.32 84.16 745,912 -2.64(-3.04%)
Apr 29, 2019 86.43 87.01 86.18 86.80 245,185 +0.76(+0.89%)
Apr 26, 2019 85.50 86.20 84.75 86.04 140,063 +0.97(+1.14%)
Apr 25, 2019 86.10 86.53 84.85 85.07 147,055 -1.76(-2.03%)
Apr 24, 2019 87.31 87.89 86.72 86.83 169,493 -0.43(-0.49%)
Apr 23, 2019 86.94 87.68 86.45 87.26 179,869 +0.50(+0.58%)
Apr 22, 2019 86.80 86.95 86.20 86.75 194,035 -0.58(-0.67%)
Apr 18, 2019 87.26 88.08 86.54 87.34 187,257 +0.39(+0.44%)
Apr 17, 2019 87.80 87.97 86.78 86.95 160,812 -0.47(-0.53%)
Apr 16, 2019 86.44 87.42 86.14 87.42 182,963 +1.01(+1.17%)
Apr 15, 2019 87.22 87.45 86.16 86.41 171,370 -0.73(-0.84%)
Apr 12, 2019 86.86 87.57 86.74 87.14 143,095 +0.93(+1.08%)
Apr 11, 2019 85.69 86.41 85.11 86.21 155,646 +1.16(+1.36%)
Apr 10, 2019 85.33 85.33 84.41 85.05 152,923 +0.10(+0.12%)
Apr 09, 2019 86.07 86.07 84.72 84.95 135,644 -1.74(-2.01%)
Apr 08, 2019 86.50 86.72 85.56 86.69 193,620 -0.27(-0.31%)
Apr 05, 2019 86.37 87.44 86.37 86.96 257,996 +0.74(+0.86%)
Apr 04, 2019 85.47 86.34 85.01 86.22 161,772 +0.92(+1.08%)
Apr 03, 2019 85.39 86.01 84.92 85.30 243,000 +0.55(+0.65%)
Apr 02, 2019 85.43 85.44 84.34 84.74 232,250 -0.60(-0.71%)
Apr 01, 2019 84.58 85.74 84.16 85.35 198,687 +1.61(+1.93%)
Mar 29, 2019 83.84 84.43 83.24 83.74 174,827 +0.43(+0.51%)
Mar 28, 2019 82.59 83.81 82.28 83.31 164,082 +0.93(+1.13%)
Mar 27, 2019 82.27 82.65 81.73 82.38 240,465 +0.13(+0.16%)
Mar 26, 2019 81.86 82.56 81.60 82.25 230,260 +1.18(+1.45%)
Mar 25, 2019 81.15 81.58 80.50 81.07 151,251 -0.21(-0.26%)
Mar 22, 2019 84.49 84.60 81.24 81.28 273,154 -3.41(-4.03%)
Mar 21, 2019 82.84 84.89 82.84 84.70 225,496 +1.39(+1.66%)
Mar 20, 2019 83.70 84.25 82.92 83.31 309,755 -0.66(-0.79%)
Mar 19, 2019 84.15 84.66 83.60 83.97 350,832 +0.08(+0.09%)
Mar 18, 2019 82.07 83.91 81.68 83.89 393,385 +1.90(+2.32%)
Mar 15, 2019 82.05 82.68 81.65 81.99 338,032 +0.09(+0.11%)
Mar 14, 2019 81.89 82.10 81.40 81.90 222,615 -0.20(-0.24%)
Mar 13, 2019 82.05 82.67 81.58 82.10 319,419 +0.44(+0.53%)
Mar 12, 2019 82.12 82.19 81.50 81.67 175,288 -0.27(-0.33%)
Mar 11, 2019 80.75 82.11 80.07 81.93 227,888 +1.09(+1.35%)
Mar 08, 2019 81.30 81.50 80.21 80.85 182,709 -1.33(-1.61%)
Mar 07, 2019 82.64 82.64 81.00 82.17 475,650 -0.72(-0.87%)
Mar 06, 2019 83.80 84.28 82.84 82.89 262,137 -0.83(-0.99%)
Mar 05, 2019 84.07 84.35 83.39 83.73 292,819 -0.36(-0.42%)
Mar 04, 2019 84.51 84.79 83.49 84.08 332,968 -0.05(-0.06%)
Mar 01, 2019 84.14 84.43 83.54 84.13 244,555 +0.45(+0.53%)
Feb 28, 2019 84.13 84.13 83.31 83.69 264,337 -0.43(-0.51%)
Feb 27, 2019 83.66 84.42 83.29 84.11 382,221 -0.07(-0.08%)
Feb 26, 2019 84.47 85.04 84.10 84.18 218,557 -0.50(-0.60%)
Feb 25, 2019 85.16 86.01 84.59 84.69 290,959 +0.05(+0.06%)
Feb 22, 2019 84.47 85.32 84.01 84.64 239,301 +0.44(+0.52%)
Feb 21, 2019 84.24 84.73 83.65 84.20 223,111 -0.21(-0.25%)
Feb 20, 2019 83.72 84.70 83.63 84.41 376,587 +0.87(+1.04%)
Feb 19, 2019 83.34 84.76 83.23 83.54 521,753 -0.27(-0.32%)
Feb 15, 2019 82.87 84.21 82.87 83.80 281,542 +1.45(+1.77%)
Feb 14, 2019 81.92 82.89 81.75 82.35 316,937 -0.08(-0.10%)
Feb 13, 2019 82.85 83.06 81.99 82.43 260,936 -0.05(-0.06%)
Feb 12, 2019 81.49 82.91 81.49 82.48 307,659 +1.61(+1.99%)
Feb 11, 2019 80.84 81.36 80.40 80.87 258,125 +0.33(+0.41%)
Feb 08, 2019 80.18 81.31 79.74 80.54 317,720 -0.15(-0.18%)
Feb 07, 2019 81.41 81.54 79.75 80.69 273,178 -1.38(-1.68%)
Feb 06, 2019 82.03 82.99 81.77 82.06 296,907 -0.15(-0.18%)
Feb 05, 2019 81.85 82.54 81.43 82.21 430,594 +0.36(+0.44%)
Feb 04, 2019 82.28 82.28 80.92 81.86 729,320 +0.10(+0.12%)
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.