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 (%)
Nov 30, 2005 31.13 31.64 31.12 31.42 256,076 +0.35(+1.11%)
Nov 29, 2005 30.84 31.28 30.80 31.07 205,649 +0.22(+0.71%)
Nov 28, 2005 31.81 31.91 30.64 30.85 268,405 -1.07(-3.35%)
Nov 25, 2005 31.84 32.01 31.69 31.92 44,262 +0.16(+0.50%)
Nov 23, 2005 31.92 31.96 31.69 31.76 158,456 -0.17(-0.53%)
Nov 22, 2005 31.71 32.13 31.52 31.93 283,967 +0.12(+0.37%)
Nov 21, 2005 31.47 31.92 31.04 31.81 317,316 +0.41(+1.29%)
Nov 18, 2005 31.27 31.54 30.97 31.41 318,832 +0.29(+0.92%)
Nov 17, 2005 30.99 31.32 30.87 31.12 250,316 +0.37(+1.19%)
Nov 16, 2005 30.87 30.99 30.34 30.76 202,718 -0.02(-0.06%)
Nov 15, 2005 30.61 31.09 30.33 30.77 251,730 +0.18(+0.58%)
Nov 14, 2005 31.03 31.03 30.47 30.60 226,871 -0.37(-1.18%)
Nov 11, 2005 31.03 31.06 30.57 30.96 245,667 +0.03(+0.10%)
Nov 10, 2005 30.84 31.04 30.13 30.93 216,159 +0.18(+0.58%)
Nov 09, 2005 31.03 31.21 30.53 30.76 190,389 -0.22(-0.70%)
Nov 08, 2005 31.17 31.18 30.71 30.97 254,661 -0.36(-1.14%)
Nov 07, 2005 30.85 31.55 30.60 31.33 297,812 +0.72(+2.36%)
Nov 04, 2005 30.82 30.94 30.34 30.61 230,307 -0.17(-0.55%)
Nov 03, 2005 30.67 31.19 30.38 30.77 428,175 +0.11(+0.36%)
Nov 02, 2005 30.28 30.83 30.19 30.67 510,333 +0.39(+1.27%)
Nov 01, 2005 30.41 30.42 29.61 30.28 403,214 -0.36(-1.16%)
Oct 31, 2005 30.16 30.84 30.10 30.64 336,112 +0.70(+2.35%)
Oct 28, 2005 29.83 30.05 29.36 29.93 368,147 +0.05(+0.17%)
Oct 27, 2005 30.74 30.77 29.73 29.88 347,229 -0.70(-2.30%)
Oct 26, 2005 30.18 31.03 29.14 30.59 764,995 +1.76(+6.11%)
Oct 25, 2005 29.11 29.34 28.32 28.83 195,139 -0.46(-1.55%)
Oct 24, 2005 28.60 29.51 28.56 29.28 255,571 +0.93(+3.28%)
Oct 21, 2005 28.12 28.71 28.10 28.35 343,793 +0.26(+0.92%)
Oct 20, 2005 28.38 28.65 27.95 28.09 261,533 -0.45(-1.56%)
Oct 19, 2005 27.77 28.54 27.41 28.54 212,622 +0.52(+1.87%)
Oct 18, 2005 28.73 28.73 27.93 28.01 166,136 -0.67(-2.35%)
Oct 17, 2005 28.80 28.92 28.27 28.69 169,976 +0.46(+1.61%)
Oct 14, 2005 28.08 28.28 27.54 28.23 252,539 +0.40(+1.42%)
Oct 13, 2005 27.86 27.99 27.51 27.84 279,218 -0.15(-0.53%)
Oct 12, 2005 28.37 28.61 27.87 27.98 345,612 -0.54(-1.91%)
Oct 11, 2005 29.17 29.27 28.44 28.53 333,384 -0.31(-1.06%)
Oct 10, 2005 28.79 29.05 28.70 28.84 193,219 +0.00(+0.00%)
Oct 07, 2005 28.85 29.05 28.53 28.84 158,557 +0.24(+0.83%)
Oct 06, 2005 28.66 28.99 28.18 28.60 347,734 -0.02(-0.07%)
Oct 05, 2005 29.49 29.49 28.50 28.62 236,168 -0.87(-2.95%)
Oct 04, 2005 29.68 29.95 29.44 29.49 184,124 -0.18(-0.60%)
Oct 03, 2005 29.43 29.84 29.28 29.67 157,950 +0.24(+0.81%)
Sep 30, 2005 29.04 29.44 28.77 29.43 154,312 +0.27(+0.92%)
Sep 29, 2005 28.80 29.18 28.66 29.16 140,670 +0.45(+1.55%)
Sep 28, 2005 29.05 29.05 28.60 28.72 201,607 -0.17(-0.58%)
Sep 27, 2005 28.47 29.03 28.36 28.88 229,296 +0.33(+1.14%)
Sep 26, 2005 28.61 28.82 28.31 28.56 266,181 +0.35(+1.23%)
Sep 23, 2005 28.21 28.63 28.00 28.21 194,836 -0.07(-0.25%)
Sep 22, 2005 27.78 28.45 27.30 28.28 224,647 +0.57(+2.07%)
Sep 21, 2005 28.28 28.49 27.70 27.71 206,760 -0.74(-2.61%)
Sep 20, 2005 28.98 29.08 28.45 28.45 182,406 -0.34(-1.17%)
Sep 19, 2005 29.25 29.25 28.56 28.79 162,599 -0.40(-1.36%)
Sep 16, 2005 29.05 29.64 28.75 29.18 690,719 +0.25(+0.86%)
Sep 15, 2005 29.20 29.32 28.77 28.93 124,602 -0.03(-0.10%)
Sep 14, 2005 29.42 29.60 28.77 28.96 270,830 -0.39(-1.31%)
Sep 13, 2005 29.45 29.63 29.01 29.35 131,474 -0.35(-1.17%)
Sep 12, 2005 29.68 29.80 29.39 29.70 127,532 -0.13(-0.43%)
Sep 09, 2005 29.22 29.93 29.22 29.82 141,377 +0.45(+1.52%)
Sep 08, 2005 30.11 30.11 29.28 29.38 139,760 -0.73(-2.43%)
Sep 07, 2005 29.79 30.21 29.55 30.11 421,808 +0.70(+2.39%)
Sep 06, 2005 28.99 29.63 28.99 29.41 150,169 +0.56(+1.96%)
Sep 02, 2005 29.33 29.39 28.81 28.85 154,717 -0.49(-1.69%)
Sep 01, 2005 29.29 29.72 29.11 29.34 302,360 +0.04(+0.14%)
Aug 31, 2005 28.41 29.34 28.22 29.30 316,406 +0.90(+3.17%)
Aug 30, 2005 28.60 28.60 28.11 28.40 194,432 -0.26(-0.90%)
Aug 29, 2005 28.61 28.75 28.33 28.66 304,179 +0.05(+0.17%)
Aug 26, 2005 28.32 28.70 28.00 28.61 220,403 +0.11(+0.38%)
Aug 25, 2005 28.54 28.84 28.37 28.50 163,306 +0.20(+0.70%)
Aug 24, 2005 28.10 28.97 28.10 28.30 238,593 -0.06(-0.21%)
Aug 23, 2005 28.72 28.76 28.27 28.36 113,688 -0.36(-1.24%)
Aug 22, 2005 28.86 29.03 28.46 28.72 166,136 -0.08(-0.28%)
Aug 19, 2005 28.75 29.05 28.74 28.80 123,894 +0.06(+0.21%)
Aug 18, 2005 28.75 28.88 28.65 28.74 162,195 -0.22(-0.75%)
Aug 17, 2005 28.75 29.23 28.61 28.95 200,495 +0.24(+0.83%)
Aug 16, 2005 29.03 29.03 28.70 28.72 178,061 -0.42(-1.43%)
Aug 15, 2005 29.08 29.56 28.58 29.13 433,025 +0.05(+0.17%)
Aug 12, 2005 29.59 29.59 28.91 29.08 293,366 -0.62(-2.10%)
Aug 11, 2005 29.34 29.88 29.28 29.71 145,824 +0.26(+0.87%)
Aug 10, 2005 29.71 30.06 29.25 29.45 178,970 -0.25(-0.83%)
Aug 09, 2005 29.69 30.03 29.43 29.70 185,539 +0.13(+0.44%)
Aug 08, 2005 29.82 30.17 29.42 29.57 165,327 -0.02(-0.07%)
Aug 05, 2005 29.91 29.97 29.19 29.59 310,141 -0.46(-1.52%)
Aug 04, 2005 30.34 30.45 29.91 30.04 309,737 -0.28(-0.91%)
Aug 03, 2005 31.18 31.18 30.29 30.32 311,253 -0.78(-2.51%)
Aug 02, 2005 30.66 31.19 30.55 31.10 282,856 +0.50(+1.65%)
Aug 01, 2005 30.77 30.98 30.51 30.60 349,250 -0.23(-0.74%)
Jul 29, 2005 30.99 30.99 30.60 30.82 326,714 -0.18(-0.57%)
Jul 28, 2005 31.45 31.59 30.67 31.00 360,467 -0.24(-0.76%)
Jul 27, 2005 31.25 31.62 30.87 31.24 677,985 +0.07(+0.22%)
Jul 26, 2005 29.24 32.16 29.24 31.17 1,081,806 +2.98(+10.57%)
Jul 25, 2005 28.14 28.70 28.05 28.19 280,531 -0.09(-0.32%)
Jul 22, 2005 27.81 28.28 27.72 28.28 228,488 +0.35(+1.24%)
Jul 21, 2005 28.18 28.40 27.77 27.93 285,786 -0.25(-0.88%)
Jul 20, 2005 27.91 28.35 27.71 28.18 235,865 +0.28(+0.99%)
Jul 19, 2005 27.49 27.96 27.34 27.91 256,379 +0.63(+2.32%)
Jul 18, 2005 27.27 27.43 27.11 27.27 267,697 -0.09(-0.33%)
Jul 15, 2005 26.96 27.46 26.96 27.36 208,681 +0.21(+0.77%)
Jul 14, 2005 27.31 27.60 27.04 27.15 197,564 +0.05(+0.18%)
Jul 13, 2005 27.25 27.35 26.97 27.10 272,043 -0.13(-0.47%)
Jul 12, 2005 27.35 27.54 27.01 27.23 182,204 -0.19(-0.69%)
Jul 11, 2005 27.00 27.67 27.00 27.42 189,783 +0.42(+1.54%)
Jul 08, 2005 26.47 27.08 26.36 27.00 258,198 +0.53(+2.02%)
Jul 07, 2005 26.37 26.56 26.10 26.47 209,893 -0.23(-0.85%)
Jul 06, 2005 26.62 26.81 26.52 26.70 412,208 +0.02(+0.07%)
Jul 05, 2005 26.30 26.68 26.19 26.68 284,372 +0.38(+1.43%)
Jul 01, 2005 25.99 26.42 25.99 26.30 231,620 +0.28(+1.06%)
Jun 30, 2005 26.47 26.47 26.03 26.03 236,370 -0.32(-1.20%)
Jun 29, 2005 26.33 26.35 26.14 26.34 217,675 +0.02(+0.08%)
Jun 28, 2005 26.10 26.44 26.10 26.32 268,809 +0.39(+1.49%)
Jun 27, 2005 25.78 26.16 25.68 25.94 390,380 -0.05(-0.19%)
Jun 24, 2005 26.62 26.63 25.93 25.99 2,056,190 -0.71(-2.67%)
Jun 23, 2005 26.93 27.07 26.64 26.70 301,854 -0.24(-0.88%)
Jun 22, 2005 26.95 27.01 26.72 26.94 144,510 +0.06(+0.22%)
Jun 21, 2005 27.01 27.01 26.70 26.88 144,106 -0.09(-0.33%)
Jun 20, 2005 27.09 27.21 26.82 26.97 194,128 -0.13(-0.47%)
Jun 17, 2005 26.97 27.09 26.64 27.09 735,587 +0.13(+0.48%)
Jun 16, 2005 26.98 27.28 26.97 26.97 232,934 +0.03(+0.11%)
Jun 15, 2005 26.78 26.95 26.52 26.94 305,998 +0.23(+0.85%)
Jun 14, 2005 26.52 26.71 26.48 26.71 321,257 +0.19(+0.71%)
Jun 13, 2005 26.31 26.67 26.23 26.52 251,629 +0.17(+0.64%)
Jun 10, 2005 26.41 26.56 26.22 26.35 394,422 -0.07(-0.26%)
Jun 09, 2005 26.90 26.91 26.23 26.42 406,346 +0.28(+1.06%)
Jun 08, 2005 26.21 26.45 26.10 26.14 238,492 +0.14(+0.53%)
Jun 07, 2005 25.88 26.30 25.88 26.01 200,091 +0.23(+0.88%)
Jun 06, 2005 25.89 25.90 25.49 25.78 217,169 -0.11(-0.42%)
Jun 03, 2005 25.92 26.08 25.78 25.89 196,958 -0.11(-0.42%)
Jun 02, 2005 26.08 26.27 25.88 26.00 167,450 -0.09(-0.34%)
Jun 01, 2005 25.87 26.09 25.47 26.08 225,052 +0.09(+0.34%)
May 31, 2005 26.19 26.19 25.87 26.00 106,311 -0.29(-1.09%)
May 27, 2005 26.35 26.37 26.07 26.28 152,898 -0.09(-0.34%)
May 26, 2005 26.14 26.46 26.14 26.37 139,053 +0.29(+1.10%)
May 25, 2005 26.37 26.37 25.84 26.08 209,691 -0.33(-1.24%)
May 24, 2005 26.42 26.58 26.32 26.41 324,895 +0.00(+0.00%)
May 23, 2005 26.39 26.66 26.26 26.41 173,513 +0.04(+0.15%)
May 20, 2005 26.45 26.50 26.17 26.37 118,538 -0.12(-0.45%)
May 19, 2005 26.60 26.67 26.38 26.49 142,186 -0.04(-0.15%)
May 18, 2005 26.02 26.77 25.98 26.53 174,422 +0.63(+2.45%)
May 17, 2005 25.65 25.95 25.53 25.90 132,181 +0.21(+0.81%)
May 16, 2005 25.09 25.69 25.09 25.69 132,888 +0.48(+1.88%)
May 13, 2005 25.45 25.57 24.89 25.21 135,314 -0.16(-0.62%)
May 12, 2005 25.85 26.04 25.30 25.37 183,315 -0.46(-1.76%)
May 11, 2005 25.91 25.95 25.64 25.83 151,988 +0.09(+0.35%)
May 10, 2005 26.07 26.17 25.61 25.74 116,113 -0.59(-2.25%)
May 09, 2005 26.22 26.34 25.95 26.33 159,365 +0.26(+0.99%)
May 06, 2005 26.25 26.39 25.95 26.07 132,080 +0.07(+0.27%)
May 05, 2005 26.32 26.33 25.92 26.01 121,368 -0.27(-1.02%)
May 04, 2005 25.88 26.31 25.85 26.27 192,410 +0.58(+2.27%)
May 03, 2005 25.56 25.84 25.47 25.69 199,889 +0.14(+0.54%)
May 02, 2005 25.38 25.63 25.25 25.55 339,144 +0.22(+0.86%)
Apr 29, 2005 25.62 25.81 25.06 25.33 398,060 -0.25(-0.97%)
Apr 28, 2005 25.75 26.02 25.50 25.58 342,075 -0.17(-0.65%)
Apr 27, 2005 25.88 25.88 25.25 25.75 468,698 -0.25(-0.95%)
Apr 26, 2005 26.20 26.96 25.81 26.00 428,983 -0.21(-0.79%)
Apr 25, 2005 26.27 26.37 26.00 26.20 237,583 +0.16(+0.61%)
Apr 22, 2005 26.40 26.49 25.58 26.04 225,961 -0.50(-1.90%)
Apr 21, 2005 25.88 26.55 25.88 26.55 232,732 +0.79(+3.07%)
Apr 20, 2005 26.03 26.14 25.76 25.76 309,029 -0.25(-0.95%)
Apr 19, 2005 25.85 26.01 25.62 26.01 343,894 +0.20(+0.77%)
Apr 18, 2005 26.35 26.37 25.69 25.81 324,289 -0.56(-2.14%)
Apr 15, 2005 26.20 26.42 26.07 26.37 507,302 +0.17(+0.64%)
Apr 14, 2005 26.98 27.00 26.14 26.20 265,575 -0.77(-2.86%)
Apr 13, 2005 27.31 27.31 26.90 26.98 288,515 -0.37(-1.34%)
Apr 12, 2005 27.19 27.34 26.98 27.34 1,876,916 +0.15(+0.55%)
Apr 11, 2005 27.17 27.24 26.99 27.19 176,545 +0.04(+0.15%)
Apr 08, 2005 27.26 27.28 26.97 27.15 175,837 -0.13(-0.47%)
Apr 07, 2005 27.09 27.38 27.09 27.28 367,945 +0.03(+0.11%)
Apr 06, 2005 27.44 27.45 27.21 27.25 320,146 -0.11(-0.40%)
Apr 05, 2005 27.39 27.48 27.26 27.36 364,004 -0.03(-0.11%)
Apr 04, 2005 27.76 27.76 27.25 27.39 445,758 -0.37(-1.32%)
Apr 01, 2005 28.70 28.75 27.66 27.76 366,126 -0.73(-2.57%)
Mar 31, 2005 28.50 28.58 28.32 28.49 226,669 +0.08(+0.28%)
Mar 30, 2005 27.71 28.45 27.71 28.41 240,008 +0.71(+2.57%)
Mar 29, 2005 28.24 28.37 27.64 27.70 217,877 -0.53(-1.89%)
Mar 28, 2005 28.30 28.34 28.11 28.23 159,163 +0.03(+0.11%)
Mar 24, 2005 28.29 28.39 28.10 28.20 149,664 +0.09(+0.32%)
Mar 23, 2005 28.50 28.58 28.02 28.11 233,136 -0.46(-1.59%)
Mar 22, 2005 28.74 28.98 28.48 28.57 222,323 -0.13(-0.45%)
Mar 21, 2005 29.04 29.04 28.69 28.70 164,317 -0.35(-1.19%)
Mar 18, 2005 29.04 29.10 28.53 29.04 483,958 +0.16(+0.55%)
Mar 17, 2005 29.31 29.35 28.72 28.88 216,765 -0.37(-1.25%)
Mar 16, 2005 29.46 29.58 28.80 29.25 260,118 -0.21(-0.71%)
Mar 15, 2005 29.78 29.79 29.38 29.46 154,514 -0.16(-0.53%)
Mar 14, 2005 29.44 29.82 29.32 29.62 163,508 +0.24(+0.81%)
Mar 11, 2005 29.24 29.59 29.16 29.38 182,810 +0.05(+0.17%)
Mar 10, 2005 29.54 29.64 29.15 29.33 265,070 -0.11(-0.37%)
Mar 09, 2005 29.73 29.76 29.40 29.44 256,581 -0.29(-0.97%)
Mar 08, 2005 29.77 30.23 29.58 29.73 220,302 -0.19(-0.63%)
Mar 07, 2005 29.88 30.03 29.69 29.91 94,184 -0.10(-0.33%)
Mar 04, 2005 29.58 30.10 29.48 30.01 218,079 +0.41(+1.37%)
Mar 03, 2005 29.63 29.69 29.37 29.61 175,736 -0.01(-0.03%)
Mar 02, 2005 29.62 29.69 29.15 29.62 218,382 +0.00(+0.00%)
Mar 01, 2005 29.49 29.69 29.48 29.62 202,314 +0.13(+0.44%)
Feb 28, 2005 29.31 29.58 29.18 29.49 178,162 +0.13(+0.44%)
Feb 25, 2005 28.80 29.37 28.78 29.36 156,940 +0.48(+1.64%)
Feb 24, 2005 28.92 29.00 28.77 28.88 380,880 -0.13(-0.44%)
Feb 23, 2005 28.70 29.03 28.68 29.01 268,607 +0.50(+1.77%)
Feb 22, 2005 29.09 29.25 28.50 28.51 166,136 -0.63(-2.17%)
Feb 18, 2005 29.04 29.37 29.01 29.14 158,860 +0.08(+0.27%)
Feb 17, 2005 29.41 29.45 28.99 29.06 187,055 -0.20(-0.68%)
Feb 16, 2005 29.10 29.27 29.04 29.26 181,800 +0.14(+0.48%)
Feb 15, 2005 29.04 29.30 28.99 29.12 145,419 +0.01(+0.03%)
Feb 14, 2005 29.19 29.26 28.96 29.11 165,024 -0.11(-0.37%)
Feb 11, 2005 28.78 29.27 28.59 29.22 186,953 +0.52(+1.83%)
Feb 10, 2005 28.68 28.88 28.54 28.70 147,643 +0.21(+0.73%)
Feb 09, 2005 28.99 29.08 28.40 28.49 470,719 -0.58(-2.01%)
Feb 08, 2005 28.80 29.17 28.80 29.07 216,967 +0.16(+0.55%)
Feb 07, 2005 28.70 28.97 28.66 28.91 167,551 +0.32(+1.11%)
Feb 04, 2005 28.58 28.82 28.33 28.60 324,794 +0.04(+0.14%)
Feb 03, 2005 28.75 28.76 28.42 28.56 246,273 -0.26(-0.89%)
Feb 02, 2005 28.22 28.83 27.81 28.82 354,201 +0.59(+2.10%)
Feb 01, 2005 28.20 28.40 28.14 28.22 260,623 +0.02(+0.07%)
Jan 31, 2005 27.76 28.28 27.65 28.20 444,445 +0.62(+2.26%)
Jan 28, 2005 27.38 27.58 27.24 27.58 596,332 +0.34(+1.23%)
Jan 27, 2005 26.81 27.29 26.15 27.24 657,774 +0.44(+1.62%)
Jan 26, 2005 26.27 26.88 26.22 26.81 655,551 +0.62(+2.38%)
Jan 25, 2005 26.57 27.21 25.83 26.18 909,606 +0.12(+0.46%)
Jan 24, 2005 26.26 26.44 25.73 26.06 340,357 -0.13(-0.49%)
Jan 21, 2005 26.61 26.70 26.03 26.19 424,537 -0.28(-1.05%)
Jan 20, 2005 27.06 27.31 26.28 26.47 489,415 -0.80(-2.94%)
Jan 19, 2005 27.09 27.29 26.97 27.27 438,583 +0.28(+1.03%)
Jan 18, 2005 26.90 27.08 26.61 26.99 318,428 +0.10(+0.37%)
Jan 14, 2005 26.67 26.91 26.52 26.90 287,808 +0.44(+1.65%)
Jan 13, 2005 26.52 26.73 26.40 26.46 223,031 -0.06(-0.22%)
Jan 12, 2005 26.21 26.52 25.84 26.52 397,150 +0.31(+1.17%)
Jan 11, 2005 26.58 26.67 26.13 26.21 316,103 -0.40(-1.49%)
Jan 10, 2005 26.94 26.94 26.51 26.61 229,397 -0.22(-0.81%)
Jan 07, 2005 27.21 27.34 26.65 26.83 252,034 -0.24(-0.88%)
Jan 06, 2005 27.38 27.38 26.82 27.06 404,022 -0.09(-0.33%)
Jan 05, 2005 27.63 27.79 26.98 27.15 452,024 -0.48(-1.72%)
Jan 04, 2005 28.14 28.24 27.53 27.63 364,509 -0.37(-1.31%)
Jan 03, 2005 28.49 28.70 27.89 27.99 493,962 -0.54(-1.91%)
Dec 31, 2004 28.62 28.88 28.25 28.54 229,498 -0.08(-0.28%)
Dec 30, 2004 28.52 28.69 28.41 28.62 267,192 +0.08(+0.28%)
Dec 29, 2004 28.34 28.55 28.05 28.54 336,517 +0.27(+0.95%)
Dec 28, 2004 28.09 28.27 27.92 28.27 240,816 +0.15(+0.53%)
Dec 27, 2004 28.36 28.56 27.96 28.12 218,584 -0.22(-0.77%)
Dec 23, 2004 27.93 28.39 27.73 28.34 458,997 +0.36(+1.27%)
Dec 22, 2004 27.99 28.17 27.86 27.98 472,235 +0.03(+0.11%)
Dec 21, 2004 27.86 28.10 27.67 27.95 551,665 +0.00(+0.00%)
Dec 20, 2004 27.51 28.39 27.51 27.95 1,500,179 +0.54(+1.99%)
Dec 17, 2004 27.81 28.09 27.06 27.41 7,746,664 -0.65(-2.33%)
Dec 16, 2004 28.58 28.58 27.82 28.06 813,300 -0.33(-1.15%)
Dec 15, 2004 28.65 28.87 28.12 28.39 834,926 -0.76(-2.61%)
Dec 14, 2004 28.45 29.16 28.34 29.15 856,855 -0.19(-0.64%)
Dec 13, 2004 29.29 29.59 29.17 29.34 234,753 +0.05(+0.17%)
Dec 10, 2004 29.32 29.79 29.23 29.29 227,982 -0.23(-0.77%)
Dec 09, 2004 29.69 29.69 28.70 29.52 668,082 -0.48(-1.58%)
Dec 08, 2004 29.99 30.27 29.83 29.99 151,584 +0.01(+0.03%)
Dec 07, 2004 30.38 30.58 29.97 29.98 227,679 -0.30(-0.98%)
Dec 06, 2004 30.38 30.62 30.06 30.28 345,612 -0.10(-0.33%)
Dec 03, 2004 30.18 30.68 30.18 30.38 307,615 +0.20(+0.66%)
Dec 02, 2004 29.77 30.23 29.66 30.18 256,076 +0.27(+0.89%)
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.