Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.05 28.58 27.94 28.50 439,800 +0.63(+2.26%)
Jan 28, 2005 27.67 27.87 27.53 27.87 590,100 +0.34(+1.24%)
Jan 27, 2005 27.09 27.58 26.43 27.53 650,900 +0.44(+1.62%)
Jan 26, 2005 26.55 27.16 26.50 27.09 648,700 +0.63(+2.38%)
Jan 25, 2005 26.85 27.50 26.10 26.46 900,100 +0.12(+0.46%)
Jan 24, 2005 26.54 26.72 26.00 26.34 336,800 -0.13(-0.49%)
Jan 21, 2005 26.89 26.98 26.30 26.47 420,100 -0.28(-1.05%)
Jan 20, 2005 27.35 27.60 26.56 26.75 484,300 -0.81(-2.94%)
Jan 19, 2005 27.38 27.58 27.25 27.56 434,000 +0.28(+1.03%)
Jan 18, 2005 27.18 27.37 26.89 27.28 315,100 +0.10(+0.37%)
Jan 14, 2005 26.95 27.19 26.80 27.18 284,800 +0.44(+1.65%)
Jan 13, 2005 26.80 27.01 26.68 26.74 220,700 -0.06(-0.22%)
Jan 12, 2005 26.49 26.80 26.11 26.80 393,000 +0.31(+1.17%)
Jan 11, 2005 26.86 26.95 26.41 26.49 312,800 -0.40(-1.49%)
Jan 10, 2005 27.22 27.22 26.79 26.89 227,000 -0.22(-0.81%)
Jan 07, 2005 27.50 27.63 26.93 27.11 249,400 -0.24(-0.88%)
Jan 06, 2005 27.67 27.67 27.10 27.35 399,800 -0.09(-0.33%)
Jan 05, 2005 27.92 28.08 27.26 27.44 447,300 -0.48(-1.72%)
Jan 04, 2005 28.44 28.54 27.82 27.92 360,700 -0.37(-1.31%)
Jan 03, 2005 28.79 29.00 28.18 28.29 488,800 -0.55(-1.91%)
Dec 31, 2004 28.92 29.18 28.55 28.84 227,100 -0.08(-0.28%)
Dec 30, 2004 28.82 28.99 28.71 28.92 264,400 +0.08(+0.28%)
Dec 29, 2004 28.64 28.85 28.35 28.84 333,000 +0.27(+0.95%)
Dec 28, 2004 28.39 28.57 28.21 28.57 238,300 +0.15(+0.53%)
Dec 27, 2004 28.66 28.86 28.26 28.42 216,300 -0.22(-0.77%)
Dec 23, 2004 28.22 28.69 28.02 28.64 454,200 +0.36(+1.27%)
Dec 22, 2004 28.29 28.47 28.15 28.28 467,300 +0.03(+0.11%)
Dec 21, 2004 28.15 28.40 27.96 28.25 545,900 +0.00(+0.00%)
Dec 20, 2004 27.80 28.69 27.80 28.25 1,484,500 +0.55(+1.99%)
Dec 17, 2004 28.10 28.39 27.35 27.70 7,665,700 -0.66(-2.33%)
Dec 16, 2004 28.88 28.88 28.11 28.36 804,800 -0.33(-1.15%)
Dec 15, 2004 28.95 29.17 28.42 28.69 826,200 -0.77(-2.61%)
Dec 14, 2004 28.75 29.47 28.64 29.46 847,900 -0.19(-0.64%)
Dec 13, 2004 29.60 29.90 29.48 29.65 232,300 +0.05(+0.17%)
Dec 10, 2004 29.63 30.10 29.54 29.60 225,600 -0.23(-0.77%)
Dec 09, 2004 30.00 30.00 29.00 29.83 661,100 -0.48(-1.58%)
Dec 08, 2004 30.31 30.59 30.15 30.31 150,000 +0.01(+0.03%)
Dec 07, 2004 30.70 30.90 30.29 30.30 225,300 -0.30(-0.98%)
Dec 06, 2004 30.70 30.94 30.38 30.60 342,000 -0.10(-0.33%)
Dec 03, 2004 30.50 31.00 30.50 30.70 304,400 +0.20(+0.66%)
Dec 02, 2004 30.08 30.55 29.97 30.50 253,400 +0.27(+0.89%)
Dec 01, 2004 30.22 30.25 29.80 30.23 328,100 -0.03(-0.10%)
Nov 30, 2004 29.83 30.27 29.45 30.26 386,100 +0.38(+1.27%)
Nov 29, 2004 29.91 30.05 29.51 29.88 352,500 -0.02(-0.07%)
Nov 26, 2004 30.00 30.06 29.90 29.90 45,800 +0.05(+0.17%)
Nov 24, 2004 29.85 29.97 29.76 29.85 132,900 +0.06(+0.20%)
Nov 23, 2004 30.14 30.17 29.60 29.79 212,400 -0.46(-1.52%)
Nov 22, 2004 29.76 30.40 29.41 30.25 299,000 +0.57(+1.92%)
Nov 19, 2004 30.00 30.12 29.54 29.68 354,600 -0.32(-1.07%)
Nov 18, 2004 29.86 30.09 29.73 30.00 154,600 +0.23(+0.77%)
Nov 17, 2004 29.50 29.99 29.50 29.77 147,200 +0.39(+1.33%)
Nov 16, 2004 29.73 29.98 29.35 29.38 122,200 -0.36(-1.21%)
Nov 15, 2004 29.58 29.80 29.48 29.74 201,900 +0.16(+0.54%)
Nov 12, 2004 29.72 29.74 29.38 29.58 80,500 -0.06(-0.20%)
Nov 11, 2004 29.28 29.75 29.20 29.64 192,200 +0.37(+1.26%)
Nov 10, 2004 29.16 29.53 29.08 29.27 237,800 +0.02(+0.07%)
Nov 09, 2004 29.45 29.59 29.20 29.25 413,200 -0.01(-0.03%)
Nov 08, 2004 29.45 29.53 28.84 29.26 272,000 -0.09(-0.31%)
Nov 05, 2004 28.90 29.40 28.90 29.35 421,800 +0.48(+1.66%)
Nov 04, 2004 28.55 28.93 28.29 28.87 270,100 +0.41(+1.44%)
Nov 03, 2004 28.00 28.54 27.96 28.46 390,100 +0.75(+2.71%)
Nov 02, 2004 27.94 28.14 27.61 27.71 279,100 -0.05(-0.18%)
Nov 01, 2004 28.00 28.00 27.47 27.76 269,100 -0.11(-0.39%)
Oct 29, 2004 27.85 28.14 27.66 27.87 253,500 -0.01(-0.04%)
Oct 28, 2004 28.07 28.07 27.26 27.88 456,300 -0.13(-0.46%)
Oct 27, 2004 27.93 28.22 27.74 28.01 325,200 +0.09(+0.32%)
Oct 26, 2004 28.76 28.76 27.49 27.92 669,700 -0.83(-2.89%)
Oct 25, 2004 29.10 29.11 28.38 28.75 595,000 -1.18(-3.94%)
Oct 22, 2004 30.19 32.39 29.03 29.93 2,142,500 +1.68(+5.95%)
Oct 21, 2004 27.95 28.86 27.73 28.25 459,100 +0.23(+0.82%)
Oct 20, 2004 27.85 28.10 27.55 28.02 161,000 +0.21(+0.76%)
Oct 19, 2004 28.13 28.32 27.78 27.81 172,000 -0.16(-0.57%)
Oct 18, 2004 28.20 28.20 27.77 27.97 177,200 -0.32(-1.13%)
Oct 15, 2004 27.92 28.50 27.82 28.29 286,800 +0.55(+1.98%)
Oct 14, 2004 28.23 28.23 27.66 27.74 264,500 -0.41(-1.46%)
Oct 13, 2004 28.80 28.90 28.01 28.15 230,600 -0.47(-1.64%)
Oct 12, 2004 28.41 28.79 28.23 28.62 256,000 +0.19(+0.67%)
Oct 11, 2004 28.50 28.50 28.17 28.43 212,500 +0.06(+0.21%)
Oct 08, 2004 28.96 29.07 28.29 28.37 312,400 -0.59(-2.04%)
Oct 07, 2004 29.15 29.15 28.88 28.96 211,500 -0.12(-0.41%)
Oct 06, 2004 29.07 29.10 28.87 29.08 355,200 +0.01(+0.03%)
Oct 05, 2004 29.70 29.70 29.04 29.07 356,100 -0.62(-2.09%)
Oct 04, 2004 29.68 30.00 29.64 29.69 158,100 +0.21(+0.71%)
Oct 01, 2004 28.93 29.53 28.86 29.48 321,400 +0.56(+1.94%)
Sep 30, 2004 28.67 28.99 28.62 28.92 289,400 +0.31(+1.08%)
Sep 29, 2004 28.42 28.87 28.27 28.61 243,800 +0.20(+0.70%)
Sep 28, 2004 28.15 28.45 28.09 28.41 345,600 +0.30(+1.07%)
Sep 27, 2004 28.37 28.37 28.02 28.11 138,400 -0.26(-0.92%)
Sep 24, 2004 28.00 28.52 28.00 28.37 298,800 +0.39(+1.39%)
Sep 23, 2004 28.00 28.17 27.86 27.98 571,700 -0.03(-0.11%)
Sep 22, 2004 28.41 28.41 27.90 28.01 433,600 -0.49(-1.72%)
Sep 21, 2004 28.33 28.54 28.32 28.50 214,600 +0.09(+0.32%)
Sep 20, 2004 28.69 28.69 28.38 28.41 306,800 -0.28(-0.98%)
Sep 17, 2004 28.25 28.71 28.23 28.69 324,900 +0.55(+1.95%)
Sep 16, 2004 28.14 28.23 28.06 28.14 222,100 +0.08(+0.29%)
Sep 15, 2004 28.06 28.15 27.81 28.06 453,200 +0.02(+0.07%)
Sep 14, 2004 28.14 28.18 27.95 28.04 340,300 -0.02(-0.07%)
Sep 13, 2004 28.02 28.23 27.94 28.06 140,900 +0.27(+0.97%)
Sep 10, 2004 28.00 28.00 27.68 27.79 197,300 -0.29(-1.03%)
Sep 09, 2004 28.01 28.10 27.74 28.08 382,200 +0.02(+0.07%)
Sep 08, 2004 28.20 28.23 28.03 28.06 174,100 -0.07(-0.25%)
Sep 07, 2004 27.69 28.17 27.69 28.13 228,900 +0.49(+1.77%)
Sep 03, 2004 27.60 27.77 27.41 27.64 121,700 +0.08(+0.29%)
Sep 02, 2004 27.32 27.61 27.03 27.56 165,500 +0.35(+1.29%)
Sep 01, 2004 27.10 27.32 26.96 27.21 156,100 +0.21(+0.78%)
Aug 31, 2004 27.22 27.23 26.83 27.00 128,400 -0.24(-0.88%)
Aug 30, 2004 27.27 27.36 27.19 27.24 174,100 +0.09(+0.33%)
Aug 27, 2004 27.00 27.19 26.95 27.15 87,000 +0.16(+0.59%)
Aug 26, 2004 27.20 27.26 26.86 26.99 152,000 -0.17(-0.63%)
Aug 25, 2004 26.93 27.28 26.83 27.16 207,900 +0.36(+1.34%)
Aug 24, 2004 26.80 27.08 26.64 26.80 190,800 +0.06(+0.22%)
Aug 23, 2004 26.74 26.95 26.68 26.74 173,400 +0.00(+0.00%)
Aug 20, 2004 26.42 26.79 26.20 26.74 208,000 +0.40(+1.52%)
Aug 19, 2004 26.66 26.73 26.13 26.34 252,000 -0.43(-1.61%)
Aug 18, 2004 26.31 26.78 26.16 26.77 115,900 +0.44(+1.67%)
Aug 17, 2004 26.53 26.82 26.25 26.33 179,200 -0.17(-0.64%)
Aug 16, 2004 26.00 26.53 25.94 26.50 129,600 +0.55(+2.12%)
Aug 13, 2004 26.00 26.25 25.83 25.95 135,400 -0.11(-0.42%)
Aug 12, 2004 26.35 26.40 25.93 26.06 268,900 -0.52(-1.96%)
Aug 11, 2004 26.55 26.75 26.28 26.58 202,400 -0.12(-0.45%)
Aug 10, 2004 26.41 26.75 26.39 26.70 219,600 +0.27(+1.02%)
Aug 09, 2004 26.33 26.51 26.13 26.43 279,000 +0.10(+0.38%)
Aug 06, 2004 26.60 26.60 25.89 26.33 369,600 -0.50(-1.86%)
Aug 05, 2004 27.37 27.47 26.81 26.83 238,100 -0.64(-2.33%)
Aug 04, 2004 27.20 27.57 27.10 27.47 169,600 +0.16(+0.59%)
Aug 03, 2004 27.50 27.56 27.05 27.31 196,900 -0.13(-0.47%)
Aug 02, 2004 27.83 27.86 27.31 27.44 305,300 -0.38(-1.37%)
Jul 30, 2004 27.50 27.88 27.44 27.82 294,700 +0.38(+1.38%)
Jul 29, 2004 27.22 27.52 27.04 27.44 361,600 +0.42(+1.55%)
Jul 28, 2004 28.20 28.20 26.46 27.02 678,700 -1.17(-4.15%)
Jul 27, 2004 28.01 28.36 27.66 28.19 176,800 +0.18(+0.64%)
Jul 26, 2004 28.11 28.18 27.78 28.01 241,700 -0.11(-0.39%)
Jul 23, 2004 28.75 28.90 27.80 28.12 385,700 -0.58(-2.02%)
Jul 22, 2004 28.85 29.02 28.40 28.70 307,200 -0.30(-1.03%)
Jul 21, 2004 29.80 30.11 28.96 29.00 207,200 -0.74(-2.49%)
Jul 20, 2004 29.50 29.74 29.42 29.74 194,800 +0.13(+0.44%)
Jul 19, 2004 29.83 29.98 29.46 29.61 116,400 -0.25(-0.84%)
Jul 16, 2004 30.10 30.17 29.75 29.86 204,500 -0.03(-0.10%)
Jul 15, 2004 29.85 30.05 29.73 29.89 171,800 +0.05(+0.17%)
Jul 14, 2004 30.45 30.48 29.58 29.84 291,200 -0.61(-2.00%)
Jul 13, 2004 30.25 30.57 30.20 30.45 187,100 +0.35(+1.16%)
Jul 12, 2004 30.10 30.26 29.90 30.10 245,200 -0.01(-0.03%)
Jul 09, 2004 29.90 30.15 29.76 30.11 277,900 +0.31(+1.04%)
Jul 08, 2004 30.15 30.15 29.72 29.80 163,400 -0.52(-1.72%)
Jul 07, 2004 30.33 30.52 30.24 30.32 161,400 +0.02(+0.07%)
Jul 06, 2004 30.70 30.70 30.22 30.30 142,400 -0.39(-1.27%)
Jul 02, 2004 31.10 31.12 30.67 30.69 142,800 -0.35(-1.13%)
Jul 01, 2004 31.45 31.46 30.73 31.04 155,600 -0.35(-1.11%)
Jun 30, 2004 31.45 31.45 30.98 31.39 173,300 +0.06(+0.19%)
Jun 29, 2004 31.00 31.46 31.00 31.33 143,000 +0.25(+0.80%)
Jun 28, 2004 31.19 31.30 30.91 31.08 325,400 -0.06(-0.19%)
Jun 25, 2004 31.18 31.22 30.95 31.14 273,100 +0.14(+0.45%)
Jun 24, 2004 31.12 31.32 30.95 31.00 174,200 -0.01(-0.03%)
Jun 23, 2004 30.40 31.10 30.30 31.01 231,100 +0.51(+1.67%)
Jun 22, 2004 30.56 30.63 30.26 30.50 150,400 -0.16(-0.52%)
Jun 21, 2004 30.90 31.03 30.60 30.66 133,300 -0.17(-0.55%)
Jun 18, 2004 30.72 31.19 30.68 30.83 117,500 +0.12(+0.39%)
Jun 17, 2004 30.51 30.78 30.33 30.71 101,300 +0.05(+0.16%)
Jun 16, 2004 30.72 30.80 30.56 30.66 74,600 -0.06(-0.20%)
Jun 15, 2004 30.62 30.95 30.54 30.72 160,100 +0.13(+0.42%)
Jun 14, 2004 30.67 30.72 30.57 30.59 156,600 -0.33(-1.07%)
Jun 10, 2004 30.77 31.02 30.76 30.92 197,800 +0.21(+0.68%)
Jun 09, 2004 30.90 31.02 30.70 30.71 180,100 -0.19(-0.61%)
Jun 08, 2004 30.71 30.91 30.64 30.90 137,800 +0.01(+0.03%)
Jun 07, 2004 30.15 30.90 30.15 30.89 132,800 +0.74(+2.45%)
Jun 04, 2004 30.01 30.17 29.95 30.15 173,400 +0.30(+1.01%)
Jun 03, 2004 30.55 30.55 29.85 29.85 218,000 -0.70(-2.29%)
Jun 02, 2004 30.15 30.55 30.08 30.55 130,500 +0.46(+1.53%)
Jun 01, 2004 30.16 30.28 30.00 30.09 278,500 -0.10(-0.33%)
May 28, 2004 30.50 30.52 30.18 30.19 144,500 -0.18(-0.59%)
May 27, 2004 30.28 30.47 30.08 30.37 165,800 +0.26(+0.86%)
May 26, 2004 30.22 30.23 29.86 30.11 109,900 -0.04(-0.13%)
May 25, 2004 29.69 30.22 29.45 30.15 128,500 +0.46(+1.55%)
May 24, 2004 29.74 29.94 29.45 29.69 135,700 +0.20(+0.68%)
May 21, 2004 29.50 29.64 29.25 29.49 153,900 +0.25(+0.85%)
May 20, 2004 29.30 29.35 29.03 29.24 135,400 -0.08(-0.27%)
May 19, 2004 29.55 29.94 29.28 29.32 179,500 -0.14(-0.48%)
May 18, 2004 29.35 29.54 29.27 29.46 136,500 +0.26(+0.89%)
May 17, 2004 29.48 29.48 29.14 29.20 136,600 -0.46(-1.55%)
May 14, 2004 29.83 29.90 29.55 29.66 210,400 -0.16(-0.54%)
May 13, 2004 29.74 30.01 29.58 29.82 169,500 -0.02(-0.07%)
May 12, 2004 29.64 29.87 29.25 29.84 180,300 +0.08(+0.27%)
May 11, 2004 29.80 29.90 29.61 29.76 173,600 -0.11(-0.37%)
May 10, 2004 30.22 30.23 29.57 29.87 277,700 -0.45(-1.48%)
May 07, 2004 30.96 31.00 30.26 30.32 383,000 -0.67(-2.16%)
May 06, 2004 31.00 31.00 30.68 30.99 171,100 -0.12(-0.39%)
May 05, 2004 31.02 31.18 30.82 31.11 109,600 +0.03(+0.10%)
May 04, 2004 31.05 31.26 30.88 31.08 193,800 +0.18(+0.58%)
May 03, 2004 30.82 30.94 30.60 30.90 289,100 +0.09(+0.29%)
Apr 30, 2004 31.14 31.35 30.81 30.81 362,300 -0.33(-1.06%)
Apr 29, 2004 31.85 31.85 30.83 31.14 364,600 -0.72(-2.26%)
Apr 28, 2004 32.37 32.37 31.73 31.86 250,900 -0.48(-1.48%)
Apr 27, 2004 32.38 32.50 31.95 32.34 260,900 -0.16(-0.49%)
Apr 26, 2004 32.73 33.00 32.30 32.50 311,000 +0.04(+0.12%)
Apr 23, 2004 34.08 34.09 31.36 32.46 625,700 -1.87(-5.45%)
Apr 22, 2004 33.55 34.40 33.17 34.33 131,900 +0.83(+2.48%)
Apr 21, 2004 33.05 33.55 33.01 33.50 135,300 +0.31(+0.93%)
Apr 20, 2004 33.80 33.85 33.18 33.19 151,500 -0.68(-2.01%)
Apr 19, 2004 33.88 33.91 33.62 33.87 92,500 -0.06(-0.18%)
Apr 16, 2004 33.73 33.97 33.35 33.93 134,900 +0.45(+1.34%)
Apr 15, 2004 33.49 33.79 33.26 33.48 131,800 +0.19(+0.57%)
Apr 14, 2004 32.83 33.44 32.63 33.29 219,900 +0.47(+1.43%)
Apr 13, 2004 33.41 33.50 32.76 32.82 224,700 -0.55(-1.65%)
Apr 12, 2004 33.24 33.44 33.11 33.37 123,300 +0.22(+0.66%)
Apr 08, 2004 33.71 33.76 33.00 33.15 172,400 -0.31(-0.93%)
Apr 07, 2004 33.45 33.67 33.31 33.46 134,800 -0.07(-0.21%)
Apr 06, 2004 34.00 34.05 33.47 33.53 237,800 -0.47(-1.38%)
Apr 05, 2004 33.99 34.20 33.62 34.00 217,100 -0.01(-0.03%)
Apr 02, 2004 33.63 34.08 33.60 34.01 136,600 +0.57(+1.70%)
Apr 01, 2004 33.00 33.80 33.00 33.44 215,900 +0.44(+1.33%)
Mar 31, 2004 32.72 33.00 32.23 33.00 285,800 +0.35(+1.07%)
Mar 30, 2004 32.30 32.71 32.22 32.65 89,100 +0.26(+0.80%)
Mar 29, 2004 31.74 32.50 31.74 32.39 137,800 +0.70(+2.21%)
Mar 26, 2004 31.60 31.85 31.50 31.69 166,700 -0.11(-0.35%)
Mar 25, 2004 31.30 31.86 31.23 31.80 112,100 +0.52(+1.66%)
Mar 24, 2004 31.35 31.38 30.97 31.28 115,700 +0.13(+0.42%)
Mar 23, 2004 31.52 31.78 31.10 31.15 175,400 -0.29(-0.92%)
Mar 22, 2004 31.88 31.88 31.42 31.44 165,500 -0.53(-1.66%)
Mar 19, 2004 31.87 32.18 31.84 31.97 183,700 -0.05(-0.16%)
Mar 18, 2004 32.11 32.15 31.83 32.02 223,900 -0.08(-0.25%)
Mar 17, 2004 31.67 32.17 31.62 32.10 122,800 +0.68(+2.16%)
Mar 16, 2004 31.40 31.65 31.20 31.42 267,300 +0.06(+0.19%)
Mar 15, 2004 31.35 31.50 31.21 31.36 252,600 -0.04(-0.13%)
Mar 12, 2004 30.95 31.40 30.85 31.40 506,100 +0.45(+1.45%)
Mar 11, 2004 31.41 31.62 30.95 30.95 346,100 -0.45(-1.43%)
Mar 10, 2004 31.84 32.07 31.40 31.40 420,700 -0.49(-1.54%)
Mar 09, 2004 31.93 32.05 31.77 31.89 212,800 -0.06(-0.19%)
Mar 08, 2004 32.26 32.29 31.85 31.95 194,800 -0.31(-0.96%)
Mar 05, 2004 31.65 32.31 31.58 32.26 146,200 +0.26(+0.81%)
Mar 04, 2004 32.15 32.18 31.92 32.00 91,600 -0.11(-0.34%)
Mar 03, 2004 31.75 32.12 31.61 32.11 157,000 +0.43(+1.36%)
Mar 02, 2004 32.13 32.43 31.68 31.68 289,500 -0.35(-1.09%)
Mar 01, 2004 32.24 32.27 31.98 32.03 218,800 -0.11(-0.34%)
Feb 27, 2004 31.85 32.24 31.73 32.14 164,200 +0.21(+0.66%)
Feb 26, 2004 31.77 31.97 31.62 31.93 121,500 +0.00(+0.00%)
Feb 25, 2004 31.26 31.97 31.20 31.93 247,700 +0.77(+2.47%)
Feb 24, 2004 31.31 31.72 31.11 31.16 246,100 -0.25(-0.80%)
Feb 23, 2004 31.69 31.73 31.31 31.41 149,300 -0.23(-0.73%)
Feb 20, 2004 31.90 31.90 31.39 31.64 252,000 -0.05(-0.16%)
Feb 19, 2004 31.85 32.24 31.66 31.69 226,100 -0.16(-0.50%)
Feb 18, 2004 31.80 31.99 31.72 31.85 150,400 -0.03(-0.09%)
Feb 17, 2004 31.75 31.99 31.61 31.88 111,000 +0.22(+0.69%)
Feb 13, 2004 31.85 31.92 31.50 31.66 156,700 -0.25(-0.78%)
Feb 12, 2004 31.63 31.92 31.58 31.91 211,000 +0.40(+1.27%)
Feb 11, 2004 31.16 31.62 30.98 31.51 284,200 +0.49(+1.58%)
Feb 10, 2004 30.76 31.07 30.59 31.02 302,100 +0.41(+1.34%)
Feb 09, 2004 30.27 30.61 30.25 30.61 171,000 +0.12(+0.39%)
Feb 06, 2004 30.31 30.49 30.12 30.49 215,500 +0.33(+1.09%)
Feb 05, 2004 29.90 30.25 29.80 30.16 207,000 +0.35(+1.17%)
Feb 04, 2004 29.86 30.10 29.79 29.81 202,200 -0.25(-0.83%)
Feb 03, 2004 30.02 30.10 29.76 30.06 212,800 +0.07(+0.23%)
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.