Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.73 50.44 49.10 50.22 664,242 +0.28(+0.55%)
Oct 29, 2020 49.50 50.32 48.54 49.94 738,708 +0.28(+0.56%)
Oct 28, 2020 50.75 51.49 49.58 49.67 338,118 -2.32(-4.45%)
Oct 27, 2020 55.06 56.03 51.63 51.98 642,038 -1.41(-2.63%)
Oct 26, 2020 53.79 53.92 52.53 53.39 394,072 -1.18(-2.16%)
Oct 23, 2020 55.68 56.20 54.22 54.56 226,871 -0.52(-0.95%)
Oct 22, 2020 53.64 55.19 53.64 55.09 214,067 +1.44(+2.69%)
Oct 21, 2020 54.78 55.77 53.42 53.64 338,169 -1.14(-2.08%)
Oct 20, 2020 54.02 55.05 53.79 54.78 578,765 +1.39(+2.59%)
Oct 19, 2020 53.91 54.28 53.00 53.40 562,621 -0.48(-0.90%)
Oct 16, 2020 53.36 54.26 52.74 53.88 244,859 +0.63(+1.19%)
Oct 15, 2020 51.17 53.46 50.89 53.25 363,247 +1.33(+2.55%)
Oct 14, 2020 51.78 52.90 51.78 51.92 125,465 +0.01(+0.02%)
Oct 13, 2020 52.08 52.83 51.82 51.91 319,081 -0.88(-1.67%)
Oct 12, 2020 51.47 53.11 51.09 52.79 480,386 +1.54(+3.01%)
Oct 09, 2020 51.81 51.81 51.05 51.25 577,637 +0.09(+0.17%)
Oct 08, 2020 51.51 51.60 50.43 51.16 462,767 +0.31(+0.60%)
Oct 07, 2020 51.01 51.73 50.52 50.85 646,551 +0.89(+1.78%)
Oct 06, 2020 50.00 51.30 49.69 49.96 410,112 +0.33(+0.66%)
Oct 05, 2020 50.13 50.26 49.46 49.64 344,759 +0.42(+0.84%)
Oct 02, 2020 47.73 50.13 47.69 49.22 304,482 +0.33(+0.67%)
Oct 01, 2020 49.83 50.45 48.72 48.89 246,011 -0.71(-1.44%)
Sep 30, 2020 49.78 50.70 48.93 49.61 429,759 -0.07(-0.14%)
Sep 29, 2020 50.69 50.70 49.03 49.68 177,190 -0.87(-1.72%)
Sep 28, 2020 49.88 51.06 49.88 50.55 245,038 +1.44(+2.94%)
Sep 25, 2020 48.29 49.57 48.29 49.10 241,625 +0.08(+0.16%)
Sep 24, 2020 48.95 49.85 48.19 49.02 197,872 -0.15(-0.30%)
Sep 23, 2020 50.15 51.29 49.12 49.17 303,862 -1.08(-2.15%)
Sep 22, 2020 49.91 50.65 49.60 50.25 461,068 +0.36(+0.71%)
Sep 21, 2020 51.04 51.35 49.35 49.89 343,272 -2.53(-4.83%)
Sep 18, 2020 54.03 54.20 52.29 52.43 638,877 -1.62(-3.00%)
Sep 17, 2020 51.84 54.17 51.13 54.05 374,829 +1.45(+2.77%)
Sep 16, 2020 53.23 53.49 52.45 52.59 739,412 -0.31(-0.58%)
Sep 15, 2020 54.39 54.62 52.60 52.90 292,219 -1.41(-2.61%)
Sep 14, 2020 54.55 54.99 54.07 54.32 249,175 +0.45(+0.83%)
Sep 11, 2020 53.64 54.12 53.19 53.87 242,332 +0.49(+0.93%)
Sep 10, 2020 55.45 55.64 53.33 53.38 340,568 -2.03(-3.66%)
Sep 09, 2020 55.32 55.66 54.23 55.40 243,722 +0.62(+1.14%)
Sep 08, 2020 56.17 56.17 54.72 54.78 296,836 -1.66(-2.95%)
Sep 04, 2020 57.31 57.57 55.96 56.44 233,338 +0.24(+0.42%)
Sep 03, 2020 58.45 58.58 55.76 56.21 278,923 -1.93(-3.32%)
Sep 02, 2020 57.15 58.36 57.14 58.14 243,765 +1.01(+1.77%)
Sep 01, 2020 55.61 57.18 55.23 57.13 192,301 +1.18(+2.10%)
Aug 31, 2020 57.20 57.21 55.86 55.95 199,464 -1.63(-2.84%)
Aug 28, 2020 57.05 57.62 56.59 57.58 135,516 +0.31(+0.54%)
Aug 27, 2020 57.32 58.16 56.79 57.28 213,945 +0.13(+0.23%)
Aug 26, 2020 57.03 57.50 56.71 57.15 207,915 +0.04(+0.07%)
Aug 25, 2020 58.42 58.45 57.07 57.11 181,713 -0.67(-1.16%)
Aug 24, 2020 56.50 58.07 56.10 57.78 169,270 +1.68(+3.00%)
Aug 21, 2020 56.92 57.21 55.81 56.10 208,175 -0.98(-1.72%)
Aug 20, 2020 56.90 57.38 56.61 57.08 200,147 -0.69(-1.20%)
Aug 19, 2020 57.50 58.14 56.93 57.77 250,656 +0.49(+0.86%)
Aug 18, 2020 59.15 59.24 57.22 57.28 277,977 -1.90(-3.21%)
Aug 17, 2020 60.51 60.51 59.06 59.17 288,605 -1.11(-1.84%)
Aug 14, 2020 59.75 60.82 59.70 60.28 157,344 -0.09(-0.15%)
Aug 13, 2020 60.60 60.89 60.01 60.37 149,350 -0.93(-1.52%)
Aug 12, 2020 62.85 62.85 60.86 61.30 150,491 -0.60(-0.98%)
Aug 11, 2020 63.09 63.94 61.73 61.91 298,808 +0.13(+0.21%)
Aug 10, 2020 60.04 61.89 60.04 61.78 235,460 +2.14(+3.58%)
Aug 07, 2020 57.93 59.70 57.79 59.64 243,242 +1.52(+2.62%)
Aug 06, 2020 57.78 58.39 57.74 58.12 219,566 -0.05(-0.09%)
Aug 05, 2020 57.28 58.28 57.14 58.17 188,122 +1.27(+2.23%)
Aug 04, 2020 56.77 57.04 56.07 56.90 214,037 -0.04(-0.07%)
Aug 03, 2020 56.38 57.30 55.90 56.94 249,767 +0.96(+1.71%)
Jul 31, 2020 55.48 56.05 54.67 55.98 339,953 +0.03(+0.05%)
Jul 30, 2020 55.76 56.24 54.90 55.95 344,301 -0.66(-1.17%)
Jul 29, 2020 55.77 56.64 55.54 56.61 433,028 +0.21(+0.37%)
Jul 28, 2020 59.59 60.09 56.35 56.40 567,762 -4.36(-7.18%)
Jul 27, 2020 59.67 60.86 58.84 60.77 325,772 +0.82(+1.37%)
Jul 24, 2020 60.68 61.17 59.81 59.95 140,265 -0.44(-0.72%)
Jul 23, 2020 59.91 61.02 59.42 60.38 173,322 +0.25(+0.41%)
Jul 22, 2020 58.82 60.32 58.82 60.13 344,040 +0.73(+1.23%)
Jul 21, 2020 58.96 60.24 58.96 59.40 193,529 +1.14(+1.95%)
Jul 20, 2020 59.06 59.54 57.62 58.26 255,091 -1.35(-2.26%)
Jul 17, 2020 59.59 60.48 59.43 59.61 319,943 +0.20(+0.33%)
Jul 16, 2020 59.48 60.62 59.13 59.41 166,645 -0.41(-0.68%)
Jul 15, 2020 59.14 60.18 58.59 59.82 226,744 +2.32(+4.03%)
Jul 14, 2020 56.00 57.56 55.21 57.50 263,922 +1.70(+3.05%)
Jul 13, 2020 54.89 56.90 54.29 55.80 519,386 +1.63(+3.01%)
Jul 10, 2020 52.96 54.46 52.96 54.17 342,681 +1.08(+2.03%)
Jul 09, 2020 55.00 55.22 53.05 53.09 361,675 -2.40(-4.33%)
Jul 08, 2020 55.86 56.48 54.78 55.49 271,056 -0.33(-0.58%)
Jul 07, 2020 57.32 57.68 55.76 55.82 285,383 -2.24(-3.85%)
Jul 06, 2020 58.98 59.00 57.34 58.06 292,106 +0.75(+1.31%)
Jul 02, 2020 57.55 58.62 56.91 57.30 359,254 +0.99(+1.76%)
Jul 01, 2020 58.97 59.48 56.23 56.32 547,993 -2.52(-4.29%)
Jun 30, 2020 57.67 59.31 57.67 58.84 536,996 +0.64(+1.11%)
Jun 29, 2020 56.77 58.31 56.10 58.20 669,427 +2.43(+4.37%)
Jun 26, 2020 54.64 55.84 54.41 55.76 946,896 +0.48(+0.88%)
Jun 25, 2020 53.25 55.31 52.98 55.28 479,687 +1.60(+2.99%)
Jun 24, 2020 53.96 54.53 53.22 53.67 489,808 -1.21(-2.20%)
Jun 23, 2020 55.62 55.78 54.31 54.88 445,090 -0.03(-0.05%)
Jun 22, 2020 54.12 55.14 52.83 54.91 483,579 +0.49(+0.91%)
Jun 19, 2020 55.83 56.06 53.77 54.42 734,880 -0.63(-1.15%)
Jun 18, 2020 54.92 56.39 54.69 55.05 392,625 -0.53(-0.96%)
Jun 17, 2020 57.39 57.39 55.48 55.58 380,184 -1.68(-2.94%)
Jun 16, 2020 58.38 58.73 56.13 57.27 593,199 +2.78(+5.10%)
Jun 15, 2020 52.07 55.16 51.56 54.48 323,434 +0.04(+0.07%)
Jun 12, 2020 55.10 56.74 52.78 54.45 413,420 +1.67(+3.17%)
Jun 11, 2020 54.94 56.14 52.76 52.77 480,414 -6.29(-10.66%)
Jun 10, 2020 62.52 62.52 58.97 59.07 451,293 -4.17(-6.59%)
Jun 09, 2020 63.98 64.13 62.69 63.23 467,774 -2.79(-4.23%)
Jun 08, 2020 66.39 67.03 65.48 66.02 401,327 +0.84(+1.29%)
Jun 05, 2020 65.16 67.33 63.99 65.18 614,623 +3.10(+4.99%)
Jun 04, 2020 59.09 62.17 59.07 62.08 616,067 +2.45(+4.12%)
Jun 03, 2020 58.28 60.22 58.20 59.63 386,272 +2.94(+5.18%)
Jun 02, 2020 56.89 57.57 56.44 56.69 486,603 +0.59(+1.06%)
Jun 01, 2020 55.38 57.24 54.87 56.10 391,538 +0.96(+1.74%)
May 29, 2020 55.76 55.79 53.96 55.14 422,010 -1.52(-2.69%)
May 28, 2020 59.25 59.25 56.49 56.66 415,903 -2.14(-3.64%)
May 27, 2020 57.06 59.27 56.77 58.80 493,097 +3.67(+6.66%)
May 26, 2020 54.02 55.92 53.64 55.13 276,290 +3.82(+7.44%)
May 22, 2020 51.84 51.84 50.61 51.31 150,573 -0.17(-0.33%)
May 21, 2020 51.50 52.50 51.45 51.48 407,858 -0.19(-0.36%)
May 20, 2020 50.96 51.90 50.96 51.66 403,818 +1.68(+3.37%)
May 19, 2020 51.56 51.70 49.94 49.98 285,640 -1.96(-3.77%)
May 18, 2020 49.65 52.56 49.49 51.94 651,088 +5.06(+10.79%)
May 15, 2020 46.43 48.28 46.18 46.88 405,336 -0.10(-0.21%)
May 14, 2020 45.12 47.20 43.77 46.98 373,761 +0.86(+1.87%)
May 13, 2020 47.31 47.41 45.63 46.12 437,956 -1.72(-3.60%)
May 12, 2020 51.59 51.67 47.83 47.84 566,950 -3.00(-5.90%)
May 11, 2020 52.45 52.46 49.97 50.84 477,517 -2.42(-4.55%)
May 08, 2020 52.11 53.30 51.98 53.27 489,415 +2.55(+5.03%)
May 07, 2020 50.14 51.22 49.70 50.71 453,673 +1.69(+3.45%)
May 06, 2020 51.02 51.26 49.01 49.02 360,872 -1.59(-3.15%)
May 05, 2020 50.28 52.00 50.28 50.62 524,323 +0.79(+1.59%)
May 04, 2020 49.90 50.52 49.07 49.82 683,168 -1.08(-2.12%)
May 01, 2020 52.81 52.81 50.50 50.90 608,964 -2.98(-5.53%)
Apr 30, 2020 55.19 55.19 53.69 53.88 488,612 -2.64(-4.67%)
Apr 29, 2020 55.27 56.69 54.55 56.52 517,679 +2.56(+4.75%)
Apr 28, 2020 53.58 55.37 50.20 53.96 797,878 +0.64(+1.21%)
Apr 27, 2020 51.21 53.60 50.69 53.32 441,909 +2.85(+5.65%)
Apr 24, 2020 51.53 51.53 49.44 50.47 324,491 -0.43(-0.84%)
Apr 23, 2020 49.95 51.75 49.73 50.89 247,225 +1.37(+2.76%)
Apr 22, 2020 49.69 50.12 48.92 49.53 252,291 +1.07(+2.21%)
Apr 21, 2020 48.98 49.19 48.22 48.46 375,125 -2.05(-4.06%)
Apr 20, 2020 51.10 51.61 49.97 50.51 353,917 -2.01(-3.82%)
Apr 17, 2020 51.27 53.05 51.27 52.52 351,574 +3.14(+6.35%)
Apr 16, 2020 50.07 50.38 48.00 49.38 391,785 -0.53(-1.07%)
Apr 15, 2020 51.11 51.18 49.18 49.91 360,990 -3.27(-6.14%)
Apr 14, 2020 53.17 53.98 52.06 53.18 365,654 +1.35(+2.60%)
Apr 13, 2020 53.00 53.00 51.07 51.83 315,774 -1.64(-3.07%)
Apr 09, 2020 54.73 56.03 52.73 53.48 474,256 +0.13(+0.24%)
Apr 08, 2020 51.07 53.94 50.21 53.35 434,750 +2.86(+5.66%)
Apr 07, 2020 50.59 52.40 49.61 50.49 452,533 +2.21(+4.57%)
Apr 06, 2020 47.50 48.90 47.23 48.28 735,062 +3.23(+7.16%)
Apr 03, 2020 45.93 46.48 43.97 45.05 500,026 -1.12(-2.42%)
Apr 02, 2020 45.88 48.22 44.64 46.17 491,117 -0.19(-0.41%)
Apr 01, 2020 45.90 47.05 45.53 46.36 560,490 -2.31(-4.74%)
Mar 31, 2020 48.51 49.31 47.23 48.67 643,895 -0.42(-0.85%)
Mar 30, 2020 48.51 49.34 45.79 49.08 639,753 +0.38(+0.77%)
Mar 27, 2020 47.34 49.02 46.24 48.71 595,322 -0.80(-1.62%)
Mar 26, 2020 46.54 49.94 45.92 49.51 540,982 +3.98(+8.74%)
Mar 25, 2020 42.47 47.52 42.05 45.53 783,356 +2.51(+5.84%)
Mar 24, 2020 40.98 43.21 39.81 43.02 756,425 +4.74(+12.38%)
Mar 23, 2020 39.15 39.61 36.39 38.28 567,268 -1.38(-3.47%)
Mar 20, 2020 42.92 44.78 38.96 39.65 827,448 -2.93(-6.88%)
Mar 19, 2020 40.43 42.98 38.93 42.58 438,008 +0.91(+2.18%)
Mar 18, 2020 45.29 46.74 40.30 41.67 597,862 -7.16(-14.67%)
Mar 17, 2020 47.30 49.06 45.22 48.83 649,132 +2.48(+5.36%)
Mar 16, 2020 48.06 51.60 46.35 46.35 718,754 -8.57(-15.60%)
Mar 13, 2020 53.27 54.92 50.03 54.92 522,258 +4.98(+9.97%)
Mar 12, 2020 49.48 53.34 48.49 49.94 597,131 -7.27(-12.71%)
Mar 11, 2020 58.81 59.97 56.65 57.22 666,191 -3.73(-6.12%)
Mar 10, 2020 59.85 60.97 58.00 60.95 717,747 +3.12(+5.39%)
Mar 09, 2020 59.36 60.20 57.11 57.83 408,413 -6.51(-10.12%)
Mar 06, 2020 62.83 65.84 62.83 64.34 496,994 -1.23(-1.87%)
Mar 05, 2020 67.58 67.70 65.26 65.57 350,736 -4.15(-5.95%)
Mar 04, 2020 69.60 69.91 67.93 69.71 525,624 +1.29(+1.88%)
Mar 03, 2020 69.56 72.37 68.29 68.43 471,901 -2.38(-3.37%)
Mar 02, 2020 67.99 70.81 66.67 70.81 746,179 +3.57(+5.31%)
Feb 28, 2020 67.75 68.27 65.26 67.24 1,128,999 -3.03(-4.31%)
Feb 27, 2020 71.78 73.98 70.24 70.27 849,167 -4.17(-5.60%)
Feb 26, 2020 77.51 77.68 74.33 74.43 367,110 -2.43(-3.17%)
Feb 25, 2020 81.14 81.14 76.77 76.87 339,217 -3.71(-4.61%)
Feb 24, 2020 81.24 81.29 80.26 80.58 315,135 -3.46(-4.12%)
Feb 21, 2020 84.55 85.07 83.77 84.04 170,178 -1.12(-1.31%)
Feb 20, 2020 84.58 85.69 84.32 85.16 155,354 +0.37(+0.43%)
Feb 19, 2020 86.15 86.30 84.78 84.79 276,171 -1.11(-1.29%)
Feb 18, 2020 86.12 86.49 85.21 85.90 158,111 -0.51(-0.60%)
Feb 14, 2020 87.12 87.12 85.72 86.42 199,585 -0.58(-0.67%)
Feb 13, 2020 87.41 87.63 86.70 87.00 161,935 -0.78(-0.89%)
Feb 12, 2020 88.15 88.37 87.27 87.78 341,870 +0.32(+0.36%)
Feb 11, 2020 88.08 88.48 87.41 87.47 252,577 -0.17(-0.19%)
Feb 10, 2020 86.45 87.71 85.74 87.63 269,898 +0.71(+0.82%)
Feb 07, 2020 87.45 87.46 86.55 86.92 204,234 -1.08(-1.23%)
Feb 06, 2020 88.57 88.57 87.33 88.00 266,212 -0.44(-0.49%)
Feb 05, 2020 88.07 88.60 87.57 88.44 251,949 +1.51(+1.74%)
Feb 04, 2020 86.62 87.76 86.51 86.92 279,069 +1.17(+1.36%)
Feb 03, 2020 85.19 86.60 84.84 85.75 315,052 +1.19(+1.40%)
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%)
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.