Crane Holdings Co. (NY: CR )

113.38 -3.56 (-3.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.37 28.73 27.96 28.39 482,078 +0.02(+0.05%)
Jan 30, 2006 28.08 28.56 28.05 28.37 337,731 +0.24(+0.87%)
Jan 27, 2006 28.14 28.28 27.79 28.13 384,795 -0.01(-0.03%)
Jan 26, 2006 28.40 28.30 27.89 28.14 516,784 -0.25(-0.88%)
Jan 25, 2006 28.68 28.84 28.17 28.39 369,939 -0.22(-0.77%)
Jan 24, 2006 28.14 29.20 28.07 28.61 648,249 +0.91(+3.27%)
Jan 23, 2006 27.53 27.89 27.39 27.70 307,099 +0.25(+0.91%)
Jan 20, 2006 28.49 28.49 27.42 27.45 345,881 -0.94(-3.32%)
Jan 19, 2006 27.79 28.41 27.70 28.40 187,467 +0.70(+2.53%)
Jan 18, 2006 27.67 27.92 27.51 27.70 222,305 -0.13(-0.46%)
Jan 17, 2006 27.61 27.91 27.40 27.83 318,931 +0.10(+0.36%)
Jan 13, 2006 27.92 28.07 27.72 27.73 255,434 -0.10(-0.36%)
Jan 12, 2006 27.82 28.11 27.75 27.83 256,749 +0.02(+0.05%)
Jan 11, 2006 28.02 28.02 27.52 27.81 356,530 -0.18(-0.65%)
Jan 10, 2006 27.67 28.14 27.64 27.99 370,859 +0.07(+0.25%)
Jan 09, 2006 27.59 27.98 27.57 27.92 317,748 +0.29(+1.05%)
Jan 06, 2006 27.34 27.63 27.13 27.63 390,579 +0.56(+2.05%)
Jan 05, 2006 27.12 27.16 26.72 27.08 391,762 -0.08(-0.31%)
Jan 04, 2006 27.28 27.39 27.09 27.16 302,235 -0.16(-0.58%)
Jan 03, 2006 27.06 27.34 26.33 27.32 472,350 +0.49(+1.84%)
Dec 30, 2005 26.83 26.94 26.57 26.83 406,749 +0.01(+0.03%)
Dec 29, 2005 27.20 27.26 26.81 26.82 387,818 -0.46(-1.67%)
Dec 28, 2005 27.25 27.44 27.00 27.28 342,726 +0.19(+0.70%)
Dec 27, 2005 27.76 27.76 26.97 27.09 421,867 -0.70(-2.52%)
Dec 23, 2005 27.73 28.04 27.71 27.79 229,536 +0.06(+0.22%)
Dec 22, 2005 27.69 27.76 27.44 27.73 325,636 +0.31(+1.14%)
Dec 21, 2005 27.67 27.77 27.36 27.41 653,639 -0.09(-0.33%)
Dec 20, 2005 27.46 27.80 27.35 27.51 422,393 +0.16(+0.58%)
Dec 19, 2005 28.26 28.26 27.32 27.35 616,171 -0.91(-3.23%)
Dec 16, 2005 28.25 28.73 28.11 28.26 1,267,970 +0.06(+0.22%)
Dec 15, 2005 27.80 28.24 27.51 28.20 1,359,337 +0.91(+3.35%)
Dec 14, 2005 27.38 28.02 27.04 27.29 1,490,144 +1.23(+4.73%)
Dec 13, 2005 25.48 26.93 25.48 26.05 723,052 +0.68(+2.70%)
Dec 12, 2005 25.37 25.48 25.26 25.37 452,893 +0.18(+0.69%)
Dec 09, 2005 24.96 25.19 24.84 25.19 280,938 +0.35(+1.41%)
Dec 08, 2005 24.95 25.35 24.76 24.84 248,204 -0.05(-0.18%)
Dec 07, 2005 25.11 25.37 24.86 24.89 465,382 -0.22(-0.88%)
Dec 06, 2005 25.14 25.32 24.96 25.11 351,797 +0.07(+0.27%)
Dec 05, 2005 25.09 25.38 24.97 25.04 576,338 +0.00(+0.00%)
Dec 02, 2005 24.94 25.06 24.65 25.04 286,985 +0.11(+0.46%)
Dec 01, 2005 24.42 24.96 24.37 24.93 464,593 +0.78(+3.21%)
Nov 30, 2005 23.93 24.32 23.92 24.15 333,129 +0.27(+1.11%)
Nov 29, 2005 23.71 24.04 23.68 23.88 267,529 +0.17(+0.71%)
Nov 28, 2005 24.46 24.53 23.55 23.72 349,168 -0.82(-3.35%)
Nov 25, 2005 24.48 24.61 24.36 24.54 57,581 +0.12(+0.50%)
Nov 23, 2005 24.54 24.57 24.36 24.42 206,135 -0.13(-0.53%)
Nov 22, 2005 24.38 24.70 24.23 24.55 369,413 +0.09(+0.37%)
Nov 21, 2005 24.19 24.54 23.86 24.46 412,796 +0.31(+1.29%)
Nov 18, 2005 24.04 24.24 23.81 24.14 414,768 +0.22(+0.92%)
Nov 17, 2005 23.82 24.07 23.73 23.92 325,636 +0.28(+1.19%)
Nov 16, 2005 23.73 23.82 23.32 23.64 263,716 -0.02(-0.06%)
Nov 15, 2005 23.53 23.90 23.31 23.66 327,476 +0.14(+0.58%)
Nov 14, 2005 23.85 23.85 23.42 23.52 295,136 -0.28(-1.18%)
Nov 11, 2005 23.85 23.88 23.50 23.80 319,588 +0.02(+0.10%)
Nov 10, 2005 23.71 23.86 23.16 23.78 281,201 +0.14(+0.58%)
Nov 09, 2005 23.85 23.99 23.47 23.64 247,678 -0.17(-0.70%)
Nov 08, 2005 23.96 23.97 23.60 23.81 331,289 -0.27(-1.14%)
Nov 07, 2005 23.72 24.25 23.52 24.08 387,424 +0.56(+2.36%)
Nov 04, 2005 23.69 23.79 23.32 23.53 299,606 -0.13(-0.55%)
Nov 03, 2005 23.57 23.98 23.35 23.66 557,012 +0.08(+0.36%)
Nov 02, 2005 23.28 23.70 23.21 23.57 663,893 +0.30(+1.27%)
Nov 01, 2005 23.38 23.38 22.76 23.28 524,541 -0.27(-1.16%)
Oct 31, 2005 23.19 23.71 23.14 23.55 437,249 +0.54(+2.35%)
Oct 28, 2005 22.93 23.10 22.57 23.01 478,923 +0.04(+0.17%)
Oct 27, 2005 23.63 23.66 22.85 22.97 451,710 -0.54(-2.30%)
Oct 26, 2005 23.20 23.85 22.40 23.51 995,182 +1.35(+6.11%)
Oct 25, 2005 22.38 22.55 21.77 22.16 253,856 -0.35(-1.55%)
Oct 24, 2005 21.98 22.68 21.95 22.51 332,472 +0.72(+3.28%)
Oct 21, 2005 21.62 22.07 21.60 21.79 447,240 +0.20(+0.92%)
Oct 20, 2005 21.82 22.02 21.49 21.60 340,228 -0.34(-1.56%)
Oct 19, 2005 21.34 21.94 21.07 21.94 276,600 +0.40(+1.87%)
Oct 18, 2005 22.08 22.08 21.47 21.53 216,126 -0.52(-2.35%)
Oct 17, 2005 22.14 22.23 21.73 22.05 221,122 +0.35(+1.61%)
Oct 14, 2005 21.59 21.74 21.17 21.70 328,528 +0.30(+1.42%)
Oct 13, 2005 21.41 21.52 21.15 21.40 363,235 -0.11(-0.53%)
Oct 12, 2005 21.81 21.99 21.42 21.51 449,606 -0.42(-1.91%)
Oct 11, 2005 22.42 22.50 21.86 21.93 433,699 -0.24(-1.06%)
Oct 10, 2005 22.13 22.33 22.06 22.17 251,359 +0.00(+0.00%)
Oct 07, 2005 22.17 22.33 21.93 22.17 206,267 +0.18(+0.83%)
Oct 06, 2005 22.03 22.29 21.66 21.98 452,367 -0.02(-0.07%)
Oct 05, 2005 22.67 22.67 21.91 22.00 307,231 -0.67(-2.95%)
Oct 04, 2005 22.81 23.03 22.63 22.67 239,527 -0.14(-0.60%)
Oct 03, 2005 22.62 22.94 22.51 22.80 205,478 +0.18(+0.81%)
Sep 30, 2005 22.33 22.63 22.11 22.62 200,745 +0.21(+0.92%)
Sep 29, 2005 22.14 22.43 22.03 22.42 182,997 +0.34(+1.55%)
Sep 28, 2005 22.33 22.33 21.98 22.07 262,270 -0.13(-0.58%)
Sep 27, 2005 21.88 22.32 21.80 22.20 298,291 +0.25(+1.14%)
Sep 26, 2005 21.99 22.15 21.76 21.95 346,276 +0.27(+1.23%)
Sep 23, 2005 21.69 22.01 21.53 21.69 253,462 -0.05(-0.25%)
Sep 22, 2005 21.35 21.87 20.99 21.74 292,244 +0.44(+2.07%)
Sep 21, 2005 21.74 21.90 21.29 21.30 268,975 -0.57(-2.61%)
Sep 20, 2005 22.28 22.36 21.87 21.87 237,292 -0.26(-1.17%)
Sep 19, 2005 22.49 22.49 21.95 22.13 211,525 -0.30(-1.36%)
Sep 16, 2005 22.33 22.78 22.10 22.43 898,556 +0.19(+0.86%)
Sep 15, 2005 22.45 22.54 22.11 22.24 162,095 -0.02(-0.10%)
Sep 14, 2005 22.61 22.75 22.11 22.26 352,323 -0.30(-1.31%)
Sep 13, 2005 22.64 22.77 22.30 22.56 171,034 -0.27(-1.17%)
Sep 12, 2005 22.81 22.90 22.59 22.83 165,907 -0.10(-0.43%)
Sep 09, 2005 22.46 23.01 22.46 22.93 183,918 +0.34(+1.52%)
Sep 08, 2005 23.15 23.15 22.51 22.58 181,814 -0.56(-2.43%)
Sep 07, 2005 22.90 23.22 22.71 23.15 548,730 +0.54(+2.39%)
Sep 06, 2005 22.29 22.77 22.29 22.61 195,355 +0.43(+1.96%)
Sep 02, 2005 22.55 22.59 22.14 22.17 201,271 -0.38(-1.69%)
Sep 01, 2005 22.52 22.84 22.38 22.55 393,340 +0.03(+0.13%)
Aug 31, 2005 21.84 22.55 21.69 22.52 411,613 +0.69(+3.17%)
Aug 30, 2005 21.98 21.98 21.61 21.83 252,936 -0.20(-0.90%)
Aug 29, 2005 21.99 22.10 21.78 22.03 395,706 +0.04(+0.17%)
Aug 26, 2005 21.77 22.06 21.53 21.99 286,722 +0.08(+0.38%)
Aug 25, 2005 21.94 22.17 21.81 21.91 212,445 +0.15(+0.70%)
Aug 24, 2005 21.60 22.27 21.60 21.75 310,386 -0.05(-0.21%)
Aug 23, 2005 22.07 22.10 21.73 21.80 147,897 -0.27(-1.24%)
Aug 22, 2005 22.18 22.32 21.88 22.07 216,126 -0.06(-0.27%)
Aug 19, 2005 22.10 22.33 22.09 22.14 161,174 +0.05(+0.21%)
Aug 18, 2005 22.10 22.20 22.02 22.09 210,999 -0.17(-0.75%)
Aug 17, 2005 22.10 22.47 21.99 22.26 260,824 +0.18(+0.83%)
Aug 16, 2005 22.32 22.32 22.06 22.07 231,639 -0.32(-1.43%)
Aug 15, 2005 22.36 22.72 21.97 22.39 563,323 +0.04(+0.17%)
Aug 12, 2005 22.74 22.74 22.23 22.36 381,640 -0.48(-2.10%)
Aug 11, 2005 22.55 22.97 22.51 22.84 189,702 +0.20(+0.87%)
Aug 10, 2005 22.84 23.11 22.49 22.64 232,822 -0.19(-0.83%)
Aug 09, 2005 22.82 23.09 22.62 22.83 241,367 +0.10(+0.43%)
Aug 08, 2005 22.93 23.19 22.61 22.73 215,075 -0.02(-0.07%)
Aug 05, 2005 22.99 23.04 22.44 22.74 403,463 -0.35(-1.52%)
Aug 04, 2005 23.32 23.41 22.99 23.09 402,937 -0.21(-0.91%)
Aug 03, 2005 23.97 23.97 23.28 23.31 404,909 -0.60(-2.51%)
Aug 02, 2005 23.57 23.98 23.48 23.91 367,967 +0.39(+1.65%)
Aug 01, 2005 23.65 23.82 23.45 23.52 454,339 -0.18(-0.74%)
Jul 29, 2005 23.82 23.82 23.52 23.69 425,023 -0.14(-0.57%)
Jul 28, 2005 24.17 24.28 23.57 23.83 468,932 -0.18(-0.76%)
Jul 27, 2005 24.02 24.30 23.73 24.01 881,992 +0.05(+0.22%)
Jul 26, 2005 22.48 24.72 22.48 23.96 1,407,322 +2.29(+10.57%)
Jul 25, 2005 21.63 22.06 21.56 21.67 364,944 -0.07(-0.32%)
Jul 22, 2005 21.37 21.74 21.31 21.74 297,240 +0.27(+1.24%)
Jul 21, 2005 21.66 21.83 21.34 21.47 371,780 -0.19(-0.88%)
Jul 20, 2005 21.45 21.79 21.30 21.66 306,836 +0.21(+0.99%)
Jul 19, 2005 21.13 21.50 21.02 21.45 333,524 +0.49(+2.32%)
Jul 18, 2005 20.96 21.09 20.84 20.96 348,248 -0.07(-0.33%)
Jul 15, 2005 20.72 21.11 20.72 21.03 271,473 +0.16(+0.77%)
Jul 14, 2005 20.99 21.21 20.79 20.87 257,012 +0.04(+0.18%)
Jul 13, 2005 20.95 21.02 20.73 20.83 353,901 -0.10(-0.47%)
Jul 12, 2005 21.02 21.17 20.77 20.93 237,029 -0.14(-0.69%)
Jul 11, 2005 20.76 21.27 20.76 21.08 246,889 +0.32(+1.54%)
Jul 08, 2005 20.35 20.82 20.26 20.76 335,890 +0.41(+2.02%)
Jul 07, 2005 20.27 20.42 20.07 20.35 273,050 -0.17(-0.85%)
Jul 06, 2005 20.46 20.61 20.39 20.52 536,241 +0.02(+0.07%)
Jul 05, 2005 20.22 20.51 20.13 20.51 369,939 +0.29(+1.43%)
Jul 01, 2005 19.98 20.31 19.98 20.22 301,315 +0.21(+1.06%)
Jun 30, 2005 20.35 20.35 20.01 20.01 307,494 -0.24(-1.20%)
Jun 29, 2005 20.24 20.26 20.10 20.25 283,173 +0.02(+0.08%)
Jun 28, 2005 20.07 20.32 20.07 20.23 349,694 +0.30(+1.49%)
Jun 27, 2005 19.82 20.11 19.74 19.94 507,845 -0.04(-0.19%)
Jun 24, 2005 20.46 20.47 19.93 19.98 2,674,898 -0.55(-2.67%)
Jun 23, 2005 20.70 20.81 20.48 20.52 392,682 -0.18(-0.88%)
Jun 22, 2005 20.71 20.77 20.54 20.71 187,993 +0.05(+0.22%)
Jun 21, 2005 20.77 20.77 20.52 20.66 187,467 -0.07(-0.33%)
Jun 20, 2005 20.83 20.92 20.61 20.73 252,542 -0.10(-0.47%)
Jun 17, 2005 20.73 20.83 20.48 20.83 956,926 +0.10(+0.48%)
Jun 16, 2005 20.74 20.97 20.73 20.73 303,024 +0.02(+0.11%)
Jun 15, 2005 20.58 20.71 20.39 20.71 398,073 +0.18(+0.85%)
Jun 14, 2005 20.39 20.53 20.36 20.53 417,924 +0.14(+0.71%)
Jun 13, 2005 20.23 20.50 20.17 20.39 327,345 +0.13(+0.64%)
Jun 10, 2005 20.30 20.42 20.16 20.26 513,104 -0.05(-0.26%)
Jun 09, 2005 20.67 20.68 20.17 20.31 528,616 +0.21(+1.06%)
Jun 08, 2005 20.15 20.33 20.06 20.10 310,255 +0.11(+0.53%)
Jun 07, 2005 19.89 20.22 19.89 19.99 260,298 +0.18(+0.88%)
Jun 06, 2005 19.90 19.91 19.59 19.82 282,516 -0.08(-0.42%)
Jun 03, 2005 19.92 20.05 19.82 19.90 256,223 -0.08(-0.42%)
Jun 02, 2005 20.05 20.20 19.89 19.98 217,835 -0.07(-0.34%)
Jun 01, 2005 19.88 20.06 19.58 20.05 292,770 +0.07(+0.34%)
May 31, 2005 20.13 20.13 19.88 19.98 138,300 -0.22(-1.09%)
May 27, 2005 20.26 20.27 20.04 20.20 198,905 -0.07(-0.34%)
May 26, 2005 20.10 20.34 20.10 20.27 180,894 +0.22(+1.10%)
May 25, 2005 20.27 20.27 19.86 20.05 272,787 -0.25(-1.24%)
May 24, 2005 20.31 20.43 20.23 20.30 422,656 +0.00(+0.00%)
May 23, 2005 20.29 20.49 20.19 20.30 225,723 +0.03(+0.15%)
May 20, 2005 20.33 20.37 20.12 20.27 154,207 -0.09(-0.45%)
May 19, 2005 20.45 20.50 20.28 20.36 184,969 -0.03(-0.15%)
May 18, 2005 20.00 20.58 19.97 20.39 226,906 +0.49(+2.45%)
May 17, 2005 19.72 19.94 19.63 19.91 171,954 +0.16(+0.81%)
May 16, 2005 19.29 19.75 19.29 19.75 172,875 +0.37(+1.88%)
May 13, 2005 19.56 19.66 19.13 19.38 176,030 -0.12(-0.62%)
May 12, 2005 19.87 20.02 19.45 19.50 238,475 -0.35(-1.76%)
May 11, 2005 19.91 19.94 19.71 19.85 197,721 +0.07(+0.35%)
May 10, 2005 20.04 20.12 19.69 19.78 151,052 -0.46(-2.25%)
May 09, 2005 20.16 20.25 19.94 20.24 207,318 +0.20(+0.99%)
May 06, 2005 20.18 20.29 19.94 20.04 171,823 +0.05(+0.27%)
May 05, 2005 20.23 20.24 19.92 19.99 157,888 -0.21(-1.02%)
May 04, 2005 19.89 20.23 19.87 20.20 250,307 +0.45(+2.27%)
May 03, 2005 19.65 19.86 19.58 19.75 260,035 +0.11(+0.54%)
May 02, 2005 19.51 19.70 19.41 19.64 441,193 +0.17(+0.86%)
Apr 29, 2005 19.69 19.84 19.26 19.47 517,836 -0.19(-0.97%)
Apr 28, 2005 19.79 20.00 19.60 19.66 445,005 -0.13(-0.65%)
Apr 27, 2005 19.89 19.89 19.41 19.79 609,730 -0.19(-0.95%)
Apr 26, 2005 20.14 20.72 19.84 19.98 558,064 -0.16(-0.79%)
Apr 25, 2005 20.20 20.27 19.98 20.14 309,071 +0.12(+0.61%)
Apr 22, 2005 20.29 20.36 19.66 20.02 293,953 -0.39(-1.90%)
Apr 21, 2005 19.89 20.41 19.89 20.41 302,761 +0.61(+3.07%)
Apr 20, 2005 20.01 20.10 19.80 19.80 402,016 -0.19(-0.95%)
Apr 19, 2005 19.87 19.99 19.69 19.99 447,372 +0.15(+0.77%)
Apr 18, 2005 20.26 20.27 19.75 19.84 421,867 -0.43(-2.14%)
Apr 15, 2005 20.14 20.31 20.04 20.27 659,949 +0.13(+0.64%)
Apr 14, 2005 20.74 20.76 20.10 20.14 345,487 -0.59(-2.86%)
Apr 13, 2005 20.99 20.99 20.67 20.74 375,329 -0.28(-1.34%)
Apr 12, 2005 20.90 21.02 20.74 21.02 2,441,680 +0.11(+0.55%)
Apr 11, 2005 20.89 20.94 20.75 20.90 229,667 +0.03(+0.15%)
Apr 08, 2005 20.96 20.97 20.73 20.87 228,747 -0.10(-0.47%)
Apr 07, 2005 20.83 21.05 20.83 20.97 478,660 +0.02(+0.11%)
Apr 06, 2005 21.09 21.10 20.92 20.95 416,477 -0.08(-0.40%)
Apr 05, 2005 21.06 21.12 20.96 21.03 473,533 -0.02(-0.11%)
Apr 04, 2005 21.34 21.34 20.95 21.06 579,887 -0.28(-1.32%)
Apr 01, 2005 22.06 22.10 21.26 21.34 476,294 -0.56(-2.57%)
Mar 31, 2005 21.91 21.97 21.77 21.90 294,873 +0.06(+0.28%)
Mar 30, 2005 21.30 21.87 21.30 21.84 312,227 +0.55(+2.57%)
Mar 29, 2005 21.71 21.81 21.25 21.29 283,436 -0.41(-1.89%)
Mar 28, 2005 21.75 21.79 21.61 21.70 207,055 +0.02(+0.11%)
Mar 24, 2005 21.75 21.82 21.60 21.68 194,698 +0.07(+0.32%)
Mar 23, 2005 21.91 21.97 21.54 21.61 303,287 -0.35(-1.59%)
Mar 22, 2005 22.09 22.28 21.89 21.96 289,220 -0.10(-0.45%)
Mar 21, 2005 22.33 22.33 22.05 22.06 213,760 -0.27(-1.19%)
Mar 18, 2005 22.33 22.37 21.93 22.33 629,581 +0.12(+0.55%)
Mar 17, 2005 22.53 22.56 22.07 22.20 281,990 -0.28(-1.25%)
Mar 16, 2005 22.64 22.74 22.14 22.49 338,388 -0.16(-0.71%)
Mar 15, 2005 22.89 22.90 22.58 22.64 201,008 -0.12(-0.53%)
Mar 14, 2005 22.63 22.92 22.54 22.77 212,708 +0.18(+0.81%)
Mar 11, 2005 22.48 22.74 22.42 22.58 237,818 +0.04(+0.17%)
Mar 10, 2005 22.71 22.78 22.41 22.55 344,830 -0.08(-0.37%)
Mar 09, 2005 22.85 22.87 22.60 22.63 333,787 -0.22(-0.97%)
Mar 08, 2005 22.88 23.23 22.74 22.85 286,591 -0.14(-0.63%)
Mar 07, 2005 22.97 23.09 22.82 22.99 122,524 -0.08(-0.33%)
Mar 04, 2005 22.74 23.14 22.66 23.07 283,699 +0.31(+1.37%)
Mar 03, 2005 22.77 22.82 22.58 22.76 228,615 -0.01(-0.03%)
Mar 02, 2005 22.77 22.82 22.41 22.77 284,093 +0.00(+0.00%)
Mar 01, 2005 22.67 22.82 22.66 22.77 263,190 +0.10(+0.44%)
Feb 28, 2005 22.53 22.74 22.43 22.67 231,771 +0.10(+0.44%)
Feb 25, 2005 22.14 22.58 22.12 22.57 204,163 +0.37(+1.64%)
Feb 24, 2005 22.23 22.30 22.11 22.20 495,487 -0.10(-0.44%)
Feb 23, 2005 22.06 22.32 22.04 22.30 349,431 +0.39(+1.77%)
Feb 22, 2005 22.36 22.49 21.91 21.91 216,126 -0.49(-2.17%)
Feb 18, 2005 22.33 22.58 22.30 22.40 206,661 +0.06(+0.27%)
Feb 17, 2005 22.61 22.64 22.29 22.34 243,339 -0.15(-0.68%)
Feb 16, 2005 22.37 22.50 22.33 22.49 236,503 +0.11(+0.48%)
Feb 15, 2005 22.33 22.52 22.29 22.39 189,176 +0.01(+0.03%)
Feb 14, 2005 22.44 22.49 22.26 22.38 214,680 -0.08(-0.37%)
Feb 11, 2005 22.12 22.50 21.98 22.46 243,208 +0.40(+1.83%)
Feb 10, 2005 22.04 22.20 21.94 22.06 192,068 +0.16(+0.73%)
Feb 09, 2005 22.29 22.36 21.83 21.90 612,359 -0.45(-2.01%)
Feb 08, 2005 22.14 22.42 22.14 22.35 282,253 +0.12(+0.55%)
Feb 07, 2005 22.06 22.27 22.03 22.23 217,967 +0.24(+1.11%)
Feb 04, 2005 21.97 22.15 21.78 21.98 422,525 +0.03(+0.14%)
Feb 03, 2005 22.10 22.10 21.85 21.95 320,377 -0.20(-0.89%)
Feb 02, 2005 21.69 22.16 21.37 22.15 460,781 +0.46(+2.10%)
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.