Crane Company (NY: CR )

97.35 USD -1.59 (-1.61%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.48 31.17 30.42 30.96 332,600 +0.71(+2.35%)
Oct 28, 2005 30.15 30.37 29.67 30.25 364,300 +0.05(+0.17%)
Oct 27, 2005 31.06 31.10 30.04 30.20 343,600 -0.71(-2.30%)
Oct 26, 2005 30.50 31.36 29.45 30.91 757,000 +1.78(+6.11%)
Oct 25, 2005 29.42 29.65 28.62 29.13 193,100 -0.46(-1.55%)
Oct 24, 2005 28.90 29.82 28.86 29.59 252,900 +0.94(+3.28%)
Oct 21, 2005 28.42 29.01 28.40 28.65 340,200 +0.26(+0.92%)
Oct 20, 2005 28.68 28.95 28.25 28.39 258,800 -0.45(-1.56%)
Oct 19, 2005 28.06 28.84 27.70 28.84 210,400 +0.53(+1.87%)
Oct 18, 2005 29.03 29.03 28.22 28.31 164,400 -0.68(-2.35%)
Oct 17, 2005 29.10 29.23 28.57 28.99 168,200 +0.46(+1.61%)
Oct 14, 2005 28.38 28.58 27.83 28.53 249,900 +0.40(+1.42%)
Oct 13, 2005 28.15 28.29 27.80 28.13 276,300 -0.15(-0.53%)
Oct 12, 2005 28.67 28.91 28.16 28.28 342,000 -0.55(-1.91%)
Oct 11, 2005 29.48 29.58 28.74 28.83 329,900 -0.31(-1.06%)
Oct 10, 2005 29.09 29.36 29.00 29.14 191,200 +0.00(+0.00%)
Oct 07, 2005 29.15 29.36 28.83 29.14 156,900 +0.24(+0.83%)
Oct 06, 2005 28.96 29.30 28.48 28.90 344,100 -0.02(-0.07%)
Oct 05, 2005 29.80 29.80 28.80 28.92 233,700 -0.88(-2.95%)
Oct 04, 2005 29.99 30.27 29.75 29.80 182,200 -0.18(-0.60%)
Oct 03, 2005 29.74 30.16 29.59 29.98 156,300 +0.24(+0.81%)
Sep 30, 2005 29.35 29.75 29.07 29.74 152,700 +0.27(+0.92%)
Sep 29, 2005 29.10 29.49 28.96 29.47 139,200 +0.45(+1.55%)
Sep 28, 2005 29.36 29.36 28.90 29.02 199,500 -0.17(-0.58%)
Sep 27, 2005 28.77 29.34 28.66 29.19 226,900 +0.33(+1.14%)
Sep 26, 2005 28.91 29.12 28.61 28.86 263,400 +0.35(+1.23%)
Sep 23, 2005 28.51 28.93 28.30 28.51 192,800 -0.07(-0.24%)
Sep 22, 2005 28.07 28.75 27.59 28.58 222,300 +0.58(+2.07%)
Sep 21, 2005 28.58 28.79 27.99 28.00 204,600 -0.75(-2.61%)
Sep 20, 2005 29.29 29.39 28.75 28.75 180,500 -0.34(-1.17%)
Sep 19, 2005 29.56 29.56 28.86 29.09 160,900 -0.40(-1.36%)
Sep 16, 2005 29.36 29.95 29.05 29.49 683,500 +0.25(+0.85%)
Sep 15, 2005 29.51 29.63 29.07 29.24 123,300 -0.03(-0.10%)
Sep 14, 2005 29.73 29.91 29.07 29.27 268,000 -0.39(-1.31%)
Sep 13, 2005 29.76 29.94 29.32 29.66 130,100 -0.35(-1.17%)
Sep 12, 2005 29.99 30.11 29.70 30.01 126,200 -0.13(-0.43%)
Sep 09, 2005 29.53 30.25 29.53 30.14 139,900 +0.45(+1.52%)
Sep 08, 2005 30.43 30.43 29.59 29.69 138,300 -0.74(-2.43%)
Sep 07, 2005 30.10 30.53 29.86 30.43 417,400 +0.71(+2.39%)
Sep 06, 2005 29.30 29.94 29.30 29.72 148,600 +0.57(+1.96%)
Sep 02, 2005 29.64 29.70 29.11 29.15 153,100 -0.50(-1.69%)
Sep 01, 2005 29.60 30.03 29.42 29.65 299,200 +0.04(+0.14%)
Aug 31, 2005 28.71 29.65 28.52 29.61 313,100 +0.91(+3.17%)
Aug 30, 2005 28.90 28.90 28.41 28.70 192,400 -0.26(-0.90%)
Aug 29, 2005 28.91 29.05 28.63 28.96 301,000 +0.05(+0.17%)
Aug 26, 2005 28.62 29.00 28.30 28.91 218,100 +0.11(+0.38%)
Aug 25, 2005 28.84 29.14 28.67 28.80 161,600 +0.20(+0.70%)
Aug 24, 2005 28.40 29.28 28.40 28.60 236,100 -0.06(-0.21%)
Aug 23, 2005 29.02 29.06 28.57 28.66 112,500 -0.36(-1.24%)
Aug 22, 2005 29.16 29.34 28.76 29.02 164,400 -0.08(-0.27%)
Aug 19, 2005 29.05 29.36 29.04 29.10 122,600 +0.06(+0.21%)
Aug 18, 2005 29.05 29.19 28.95 29.04 160,500 -0.22(-0.75%)
Aug 17, 2005 29.05 29.54 28.91 29.26 198,400 +0.24(+0.83%)
Aug 16, 2005 29.34 29.34 29.00 29.02 176,200 -0.42(-1.43%)
Aug 15, 2005 29.39 29.87 28.88 29.44 428,500 +0.05(+0.17%)
Aug 12, 2005 29.90 29.90 29.22 29.39 290,300 -0.63(-2.10%)
Aug 11, 2005 29.65 30.20 29.59 30.02 144,300 +0.26(+0.87%)
Aug 10, 2005 30.02 30.38 29.56 29.76 177,100 -0.25(-0.83%)
Aug 09, 2005 30.00 30.35 29.74 30.01 183,600 +0.13(+0.44%)
Aug 08, 2005 30.14 30.49 29.73 29.88 163,600 -0.02(-0.07%)
Aug 05, 2005 30.23 30.29 29.50 29.90 306,900 -0.46(-1.52%)
Aug 04, 2005 30.66 30.77 30.23 30.36 306,500 -0.28(-0.91%)
Aug 03, 2005 31.51 31.51 30.61 30.64 308,000 -0.79(-2.51%)
Aug 02, 2005 30.98 31.52 30.87 31.43 279,900 +0.51(+1.65%)
Aug 01, 2005 31.09 31.31 30.83 30.92 345,600 -0.23(-0.74%)
Jul 29, 2005 31.32 31.32 30.92 31.15 323,300 -0.18(-0.57%)
Jul 28, 2005 31.78 31.92 30.99 31.33 356,700 -0.24(-0.76%)
Jul 27, 2005 31.58 31.95 31.20 31.57 670,900 +0.07(+0.22%)
Jul 26, 2005 29.55 32.50 29.55 31.50 1,070,500 +3.01(+10.57%)
Jul 25, 2005 28.44 29.00 28.35 28.49 277,600 -0.09(-0.31%)
Jul 22, 2005 28.10 28.58 28.01 28.58 226,100 +0.35(+1.24%)
Jul 21, 2005 28.48 28.70 28.06 28.23 282,800 -0.25(-0.88%)
Jul 20, 2005 28.20 28.65 28.00 28.48 233,400 +0.28(+0.99%)
Jul 19, 2005 27.78 28.26 27.63 28.20 253,700 +0.64(+2.32%)
Jul 18, 2005 27.56 27.72 27.40 27.56 264,900 -0.09(-0.33%)
Jul 15, 2005 27.24 27.75 27.24 27.65 206,500 +0.21(+0.77%)
Jul 14, 2005 27.60 27.89 27.33 27.44 195,500 +0.05(+0.18%)
Jul 13, 2005 27.54 27.64 27.25 27.39 269,200 -0.13(-0.47%)
Jul 12, 2005 27.64 27.83 27.30 27.52 180,300 -0.19(-0.69%)
Jul 11, 2005 27.29 27.96 27.29 27.71 187,800 +0.42(+1.54%)
Jul 08, 2005 26.75 27.37 26.64 27.29 255,500 +0.54(+2.02%)
Jul 07, 2005 26.65 26.84 26.38 26.75 207,700 -0.23(-0.85%)
Jul 06, 2005 26.90 27.09 26.80 26.98 407,900 +0.02(+0.07%)
Jul 05, 2005 26.58 26.96 26.47 26.96 281,400 +0.38(+1.43%)
Jul 01, 2005 26.26 26.70 26.26 26.58 229,200 +0.28(+1.06%)
Jun 30, 2005 26.75 26.75 26.30 26.30 233,900 -0.32(-1.20%)
Jun 29, 2005 26.61 26.63 26.42 26.62 215,400 +0.02(+0.08%)
Jun 28, 2005 26.38 26.72 26.38 26.60 266,000 +0.39(+1.49%)
Jun 27, 2005 26.05 26.44 25.95 26.21 386,300 -0.05(-0.19%)
Jun 24, 2005 26.90 26.91 26.20 26.26 2,034,700 -0.72(-2.67%)
Jun 23, 2005 27.21 27.36 26.92 26.98 298,700 -0.24(-0.88%)
Jun 22, 2005 27.23 27.30 27.00 27.22 143,000 +0.06(+0.22%)
Jun 21, 2005 27.30 27.30 26.98 27.16 142,600 -0.09(-0.33%)
Jun 20, 2005 27.38 27.50 27.10 27.25 192,100 -0.13(-0.47%)
Jun 17, 2005 27.25 27.38 26.92 27.38 727,900 +0.13(+0.48%)
Jun 16, 2005 27.26 27.57 27.25 27.25 230,500 +0.03(+0.11%)
Jun 15, 2005 27.06 27.23 26.80 27.22 302,800 +0.23(+0.85%)
Jun 14, 2005 26.80 26.99 26.76 26.99 317,900 +0.19(+0.71%)
Jun 13, 2005 26.59 26.95 26.51 26.80 249,000 +0.17(+0.64%)
Jun 10, 2005 26.69 26.84 26.50 26.63 390,300 -0.07(-0.26%)
Jun 09, 2005 27.18 27.19 26.51 26.70 402,100 +0.28(+1.06%)
Jun 08, 2005 26.49 26.73 26.38 26.42 236,000 +0.14(+0.53%)
Jun 07, 2005 26.15 26.58 26.15 26.28 198,000 +0.23(+0.88%)
Jun 06, 2005 26.16 26.17 25.76 26.05 214,900 -0.11(-0.42%)
Jun 03, 2005 26.19 26.36 26.05 26.16 194,900 -0.11(-0.42%)
Jun 02, 2005 26.36 26.55 26.15 26.27 165,700 -0.09(-0.34%)
Jun 01, 2005 26.14 26.37 25.74 26.36 222,700 +0.09(+0.34%)
May 31, 2005 26.47 26.47 26.14 26.27 105,200 -0.29(-1.09%)
May 27, 2005 26.63 26.65 26.35 26.56 151,300 -0.09(-0.34%)
May 26, 2005 26.42 26.74 26.42 26.65 137,600 +0.29(+1.10%)
May 25, 2005 26.65 26.65 26.11 26.36 207,500 -0.33(-1.24%)
May 24, 2005 26.70 26.86 26.60 26.69 321,500 +0.00(+0.00%)
May 23, 2005 26.67 26.94 26.54 26.69 171,700 +0.04(+0.15%)
May 20, 2005 26.73 26.78 26.45 26.65 117,300 -0.12(-0.45%)
May 19, 2005 26.88 26.95 26.66 26.77 140,700 -0.04(-0.15%)
May 18, 2005 26.29 27.05 26.25 26.81 172,600 +0.64(+2.45%)
May 17, 2005 25.92 26.22 25.80 26.17 130,800 +0.21(+0.81%)
May 16, 2005 25.36 25.96 25.36 25.96 131,500 +0.48(+1.88%)
May 13, 2005 25.72 25.84 25.15 25.48 133,900 -0.16(-0.62%)
May 12, 2005 26.12 26.32 25.57 25.64 181,400 -0.46(-1.76%)
May 11, 2005 26.18 26.22 25.91 26.10 150,400 +0.09(+0.35%)
May 10, 2005 26.35 26.45 25.88 26.01 114,900 -0.60(-2.25%)
May 09, 2005 26.50 26.62 26.22 26.61 157,700 +0.26(+0.99%)
May 06, 2005 26.53 26.67 26.22 26.35 130,700 +0.07(+0.27%)
May 05, 2005 26.60 26.61 26.19 26.28 120,100 -0.27(-1.02%)
May 04, 2005 26.15 26.59 26.12 26.55 190,400 +0.59(+2.27%)
May 03, 2005 25.83 26.11 25.74 25.96 197,800 +0.14(+0.54%)
May 02, 2005 25.65 25.90 25.52 25.82 335,600 +0.22(+0.86%)
Apr 29, 2005 25.89 26.08 25.32 25.60 393,900 -0.25(-0.97%)
Apr 28, 2005 26.02 26.29 25.77 25.85 338,500 -0.17(-0.65%)
Apr 27, 2005 26.15 26.15 25.52 26.02 463,800 -0.25(-0.95%)
Apr 26, 2005 26.48 27.24 26.08 26.27 424,500 -0.21(-0.79%)
Apr 25, 2005 26.55 26.65 26.27 26.48 235,100 +0.16(+0.61%)
Apr 22, 2005 26.68 26.77 25.85 26.32 223,600 -0.51(-1.90%)
Apr 21, 2005 26.15 26.83 26.15 26.83 230,300 +0.80(+3.07%)
Apr 20, 2005 26.30 26.42 26.03 26.03 305,800 -0.25(-0.95%)
Apr 19, 2005 26.12 26.28 25.89 26.28 340,300 +0.20(+0.77%)
Apr 18, 2005 26.63 26.65 25.96 26.08 320,900 -0.57(-2.14%)
Apr 15, 2005 26.48 26.70 26.35 26.65 502,000 +0.17(+0.64%)
Apr 14, 2005 27.26 27.29 26.42 26.48 262,800 -0.78(-2.86%)
Apr 13, 2005 27.60 27.60 27.18 27.26 285,500 -0.37(-1.34%)
Apr 12, 2005 27.48 27.63 27.26 27.63 1,857,300 +0.15(+0.55%)
Apr 11, 2005 27.46 27.53 27.28 27.48 174,700 +0.04(+0.15%)
Apr 08, 2005 27.55 27.57 27.25 27.44 174,000 -0.13(-0.47%)
Apr 07, 2005 27.38 27.67 27.38 27.57 364,100 +0.03(+0.11%)
Apr 06, 2005 27.73 27.74 27.50 27.54 316,800 -0.11(-0.40%)
Apr 05, 2005 27.68 27.77 27.55 27.65 360,200 -0.03(-0.11%)
Apr 04, 2005 28.05 28.05 27.54 27.68 441,100 -0.37(-1.32%)
Apr 01, 2005 29.00 29.05 27.95 28.05 362,300 -0.74(-2.57%)
Mar 31, 2005 28.80 28.88 28.62 28.79 224,300 +0.08(+0.28%)
Mar 30, 2005 28.00 28.75 28.00 28.71 237,500 +0.72(+2.57%)
Mar 29, 2005 28.54 28.67 27.93 27.99 215,600 -0.54(-1.89%)
Mar 28, 2005 28.60 28.64 28.41 28.53 157,500 +0.03(+0.11%)
Mar 24, 2005 28.59 28.69 28.40 28.50 148,100 +0.09(+0.32%)
Mar 23, 2005 28.80 28.88 28.32 28.41 230,700 -0.46(-1.59%)
Mar 22, 2005 29.04 29.29 28.78 28.87 220,000 -0.13(-0.45%)
Mar 21, 2005 29.35 29.35 28.99 29.00 162,600 -0.35(-1.19%)
Mar 18, 2005 29.35 29.41 28.83 29.35 478,900 +0.16(+0.55%)
Mar 17, 2005 29.62 29.66 29.02 29.19 214,500 -0.37(-1.25%)
Mar 16, 2005 29.77 29.89 29.10 29.56 257,400 -0.21(-0.71%)
Mar 15, 2005 30.09 30.10 29.69 29.77 152,900 -0.16(-0.53%)
Mar 14, 2005 29.75 30.13 29.63 29.93 161,800 +0.24(+0.81%)
Mar 11, 2005 29.55 29.90 29.47 29.69 180,900 +0.05(+0.17%)
Mar 10, 2005 29.85 29.95 29.46 29.64 262,300 -0.11(-0.37%)
Mar 09, 2005 30.04 30.07 29.71 29.75 253,900 -0.29(-0.97%)
Mar 08, 2005 30.08 30.55 29.89 30.04 218,000 -0.19(-0.63%)
Mar 07, 2005 30.20 30.35 30.00 30.23 93,200 -0.10(-0.33%)
Mar 04, 2005 29.89 30.42 29.79 30.33 215,800 +0.41(+1.37%)
Mar 03, 2005 29.94 30.00 29.68 29.92 173,900 -0.01(-0.03%)
Mar 02, 2005 29.93 30.00 29.46 29.93 216,100 +0.00(+0.00%)
Mar 01, 2005 29.80 30.00 29.79 29.93 200,200 +0.13(+0.44%)
Feb 28, 2005 29.62 29.89 29.49 29.80 176,300 +0.13(+0.44%)
Feb 25, 2005 29.10 29.68 29.08 29.67 155,300 +0.48(+1.64%)
Feb 24, 2005 29.23 29.31 29.07 29.19 376,900 -0.13(-0.44%)
Feb 23, 2005 29.00 29.34 28.98 29.32 265,800 +0.51(+1.77%)
Feb 22, 2005 29.40 29.56 28.80 28.81 164,400 -0.64(-2.17%)
Feb 18, 2005 29.35 29.68 29.32 29.45 157,200 +0.08(+0.27%)
Feb 17, 2005 29.72 29.76 29.30 29.37 185,100 -0.20(-0.68%)
Feb 16, 2005 29.41 29.58 29.35 29.57 179,900 +0.14(+0.48%)
Feb 15, 2005 29.35 29.61 29.30 29.43 143,900 +0.01(+0.03%)
Feb 14, 2005 29.50 29.57 29.27 29.42 163,300 -0.11(-0.37%)
Feb 11, 2005 29.08 29.58 28.89 29.53 185,000 +0.53(+1.83%)
Feb 10, 2005 28.98 29.19 28.84 29.00 146,100 +0.21(+0.73%)
Feb 09, 2005 29.30 29.39 28.70 28.79 465,800 -0.59(-2.01%)
Feb 08, 2005 29.10 29.48 29.10 29.38 214,700 +0.16(+0.55%)
Feb 07, 2005 29.00 29.28 28.96 29.22 165,800 +0.32(+1.11%)
Feb 04, 2005 28.88 29.12 28.63 28.90 321,400 +0.04(+0.14%)
Feb 03, 2005 29.05 29.06 28.72 28.86 243,700 -0.26(-0.89%)
Feb 02, 2005 28.52 29.13 28.10 29.12 350,500 +0.60(+2.10%)
Feb 01, 2005 28.50 28.70 28.44 28.52 257,900 +0.02(+0.07%)
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%)
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.