Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.77 30.87 30.33 30.68 367,112 +0.21(+0.69%)
Mar 30, 2006 30.50 30.70 30.20 30.47 219,919 +0.03(+0.10%)
Mar 29, 2006 30.12 30.76 30.07 30.44 274,598 +0.37(+1.22%)
Mar 28, 2006 30.11 30.78 30.03 30.07 422,192 +0.07(+0.25%)
Mar 27, 2006 29.92 29.99 29.78 29.99 233,556 +0.09(+0.30%)
Mar 24, 2006 29.86 30.23 29.85 29.91 195,187 +0.10(+0.33%)
Mar 23, 2006 29.83 30.15 29.68 29.81 326,470 +0.00(+0.00%)
Mar 22, 2006 29.01 29.86 28.98 29.81 270,187 +0.79(+2.73%)
Mar 21, 2006 29.29 29.59 29.01 29.01 436,764 -0.37(-1.27%)
Mar 20, 2006 29.88 29.88 29.26 29.39 293,449 -0.49(-1.65%)
Mar 17, 2006 29.92 30.09 29.64 29.88 992,246 +0.25(+0.86%)
Mar 16, 2006 29.79 29.81 29.55 29.63 184,491 +0.01(+0.03%)
Mar 15, 2006 29.01 29.65 29.00 29.62 303,743 +0.58(+1.98%)
Mar 14, 2006 28.57 29.10 28.29 29.04 198,262 +0.49(+1.73%)
Mar 13, 2006 28.73 29.10 28.42 28.55 227,272 -0.10(-0.37%)
Mar 10, 2006 28.39 28.79 28.12 28.66 231,149 +0.26(+0.92%)
Mar 09, 2006 28.48 29.28 28.31 28.39 336,497 -0.09(-0.31%)
Mar 08, 2006 28.46 28.54 27.90 28.48 378,609 -0.04(-0.16%)
Mar 07, 2006 28.80 28.80 28.40 28.53 312,433 -0.34(-1.19%)
Mar 06, 2006 28.21 29.10 28.21 28.87 395,855 -0.04(-0.16%)
Mar 03, 2006 29.05 29.43 28.91 28.92 257,085 -0.28(-0.97%)
Mar 02, 2006 29.54 29.61 28.96 29.20 409,893 -0.34(-1.14%)
Mar 01, 2006 28.78 29.58 28.66 29.54 322,058 +0.75(+2.60%)
Feb 28, 2006 29.39 29.31 28.75 28.79 461,631 -0.60(-2.04%)
Feb 27, 2006 29.17 29.70 29.02 29.39 379,545 +0.22(+0.74%)
Feb 24, 2006 29.08 29.25 28.80 29.17 294,652 -0.01(-0.03%)
Feb 23, 2006 29.32 29.61 28.98 29.18 357,887 -0.16(-0.56%)
Feb 22, 2006 29.36 29.73 29.17 29.34 304,144 +0.04(+0.15%)
Feb 21, 2006 28.98 29.34 28.98 29.30 449,331 +0.26(+0.90%)
Feb 17, 2006 29.66 29.66 28.91 29.04 336,631 -0.58(-1.97%)
Feb 16, 2006 29.52 29.67 29.41 29.62 254,010 +0.25(+0.87%)
Feb 15, 2006 29.31 29.62 29.10 29.37 385,026 +0.09(+0.31%)
Feb 14, 2006 28.74 29.51 28.42 29.28 495,454 +0.56(+1.95%)
Feb 13, 2006 28.71 28.77 28.35 28.72 332,085 -0.07(-0.26%)
Feb 10, 2006 28.71 28.84 28.12 28.79 365,106 -0.01(-0.03%)
Feb 09, 2006 28.51 29.10 28.48 28.80 454,010 +0.43(+1.53%)
Feb 08, 2006 28.01 28.46 27.72 28.36 388,101 +0.47(+1.69%)
Feb 07, 2006 27.57 28.04 27.53 27.89 535,294 +0.31(+1.14%)
Feb 06, 2006 27.59 27.71 27.36 27.58 320,320 -0.04(-0.14%)
Feb 03, 2006 27.45 27.68 27.38 27.62 364,839 -0.02(-0.08%)
Feb 02, 2006 28.04 28.24 27.36 27.64 357,754 -0.47(-1.68%)
Feb 01, 2006 27.94 28.33 27.70 28.11 275,267 +0.19(+0.70%)
Jan 31, 2006 27.90 28.25 27.50 27.92 490,240 +0.02(+0.05%)
Jan 30, 2006 27.61 28.08 27.58 27.90 343,449 +0.24(+0.87%)
Jan 27, 2006 27.68 27.81 27.33 27.66 391,310 -0.01(-0.03%)
Jan 26, 2006 27.92 27.83 27.43 27.67 525,534 -0.25(-0.88%)
Jan 25, 2006 28.21 28.36 27.70 27.92 376,203 -0.22(-0.77%)
Jan 24, 2006 27.68 28.72 27.60 28.13 659,224 +0.89(+3.27%)
Jan 23, 2006 27.07 27.42 26.94 27.24 312,299 +0.25(+0.91%)
Jan 20, 2006 28.01 28.01 26.97 27.00 351,737 -0.93(-3.32%)
Jan 19, 2006 27.33 27.94 27.24 27.92 190,641 +0.69(+2.53%)
Jan 18, 2006 27.21 27.45 27.06 27.23 226,069 -0.13(-0.46%)
Jan 17, 2006 27.15 27.44 26.94 27.36 324,331 +0.10(+0.36%)
Jan 13, 2006 27.46 27.60 27.26 27.26 259,759 -0.10(-0.36%)
Jan 12, 2006 27.35 27.64 27.29 27.36 261,096 +0.01(+0.05%)
Jan 11, 2006 27.56 27.56 27.06 27.35 362,566 -0.18(-0.65%)
Jan 10, 2006 27.20 27.68 27.18 27.53 377,139 +0.07(+0.25%)
Jan 09, 2006 27.13 27.52 27.11 27.46 323,128 +0.28(+1.05%)
Jan 06, 2006 26.88 27.17 26.67 27.17 397,192 +0.55(+2.05%)
Jan 05, 2006 26.67 26.71 26.28 26.63 398,395 -0.08(-0.31%)
Jan 04, 2006 26.82 26.94 26.64 26.71 307,352 -0.16(-0.58%)
Jan 03, 2006 26.61 26.88 25.89 26.87 480,347 +0.49(+1.84%)
Dec 30, 2005 26.38 26.49 26.13 26.38 413,636 +0.01(+0.03%)
Dec 29, 2005 26.75 26.81 26.37 26.37 394,385 -0.45(-1.67%)
Dec 28, 2005 26.79 26.98 26.55 26.82 348,529 +0.19(+0.70%)
Dec 27, 2005 27.30 27.30 26.52 26.64 429,010 -0.69(-2.52%)
Dec 23, 2005 27.26 27.57 27.25 27.32 233,422 +0.06(+0.22%)
Dec 22, 2005 27.23 27.29 26.98 27.26 331,149 +0.31(+1.14%)
Dec 21, 2005 27.21 27.31 26.91 26.96 664,705 -0.09(-0.33%)
Dec 20, 2005 27.00 27.34 26.89 27.05 429,545 +0.16(+0.58%)
Dec 19, 2005 27.79 27.79 26.87 26.89 626,604 -0.90(-3.23%)
Dec 16, 2005 27.78 28.25 27.64 27.79 1,289,438 +0.06(+0.22%)
Dec 15, 2005 27.34 27.77 27.06 27.73 1,382,353 +0.90(+3.35%)
Dec 14, 2005 26.93 27.56 26.59 26.83 1,515,374 +1.21(+4.73%)
Dec 13, 2005 25.06 26.48 25.06 25.62 735,294 +0.67(+2.70%)
Dec 12, 2005 24.95 25.06 24.84 24.95 460,561 +0.17(+0.69%)
Dec 09, 2005 24.54 24.77 24.42 24.77 285,695 +0.34(+1.41%)
Dec 08, 2005 24.53 24.92 24.35 24.43 252,406 -0.04(-0.18%)
Dec 07, 2005 24.69 24.95 24.44 24.47 473,262 -0.22(-0.88%)
Dec 06, 2005 24.72 24.90 24.55 24.69 357,754 +0.07(+0.27%)
Dec 05, 2005 24.67 24.95 24.56 24.62 586,096 +0.00(+0.00%)
Dec 02, 2005 24.53 24.64 24.24 24.62 291,844 +0.11(+0.46%)
Dec 01, 2005 24.01 24.55 23.97 24.51 472,459 +0.76(+3.21%)
Nov 30, 2005 23.53 23.91 23.52 23.75 338,770 +0.26(+1.11%)
Nov 29, 2005 23.32 23.64 23.29 23.49 272,058 +0.16(+0.71%)
Nov 28, 2005 24.05 24.12 23.16 23.32 355,080 -0.81(-3.35%)
Nov 25, 2005 24.07 24.20 23.95 24.13 58,556 +0.12(+0.50%)
Nov 23, 2005 24.13 24.16 23.95 24.01 209,625 -0.13(-0.53%)
Nov 22, 2005 23.97 24.29 23.82 24.14 375,668 +0.09(+0.37%)
Nov 21, 2005 23.79 24.13 23.46 24.05 419,786 +0.31(+1.29%)
Nov 18, 2005 23.64 23.84 23.41 23.74 421,791 +0.22(+0.92%)
Nov 17, 2005 23.43 23.67 23.34 23.52 331,149 +0.28(+1.19%)
Nov 16, 2005 23.34 23.43 22.93 23.25 268,181 -0.01(-0.06%)
Nov 15, 2005 23.14 23.50 22.93 23.26 333,021 +0.13(+0.58%)
Nov 14, 2005 23.46 23.46 23.03 23.13 300,133 -0.28(-1.18%)
Nov 11, 2005 23.46 23.48 23.11 23.40 325,000 +0.02(+0.10%)
Nov 10, 2005 23.32 23.46 22.78 23.38 285,962 +0.13(+0.58%)
Nov 09, 2005 23.46 23.59 23.08 23.25 251,871 -0.16(-0.70%)
Nov 08, 2005 23.56 23.57 23.21 23.41 336,898 -0.27(-1.14%)
Nov 07, 2005 23.32 23.85 23.13 23.68 393,983 +0.55(+2.36%)
Nov 04, 2005 23.30 23.39 22.93 23.14 304,679 -0.13(-0.55%)
Nov 03, 2005 23.18 23.58 22.96 23.26 566,443 +0.08(+0.36%)
Nov 02, 2005 22.89 23.31 22.82 23.18 675,133 +0.29(+1.27%)
Nov 01, 2005 22.99 22.99 22.38 22.89 533,422 -0.27(-1.16%)
Oct 31, 2005 22.80 23.32 22.75 23.16 444,652 +0.53(+2.35%)
Oct 28, 2005 22.55 22.72 22.19 22.63 487,032 +0.04(+0.17%)
Oct 27, 2005 23.23 23.26 22.47 22.59 459,358 -0.53(-2.30%)
Oct 26, 2005 22.81 23.46 22.03 23.12 1,012,032 +1.33(+6.11%)
Oct 25, 2005 22.01 22.18 21.41 21.79 258,155 -0.34(-1.55%)
Oct 24, 2005 21.62 22.31 21.59 22.13 338,101 +0.70(+3.28%)
Oct 21, 2005 21.26 21.70 21.24 21.43 454,812 +0.19(+0.92%)
Oct 20, 2005 21.45 21.65 21.13 21.24 345,989 -0.34(-1.56%)
Oct 19, 2005 20.99 21.57 20.72 21.57 281,283 +0.40(+1.87%)
Oct 18, 2005 21.71 21.71 21.11 21.18 219,786 -0.51(-2.35%)
Oct 17, 2005 21.77 21.86 21.37 21.68 224,866 +0.34(+1.61%)
Oct 14, 2005 21.23 21.38 20.82 21.34 334,090 +0.30(+1.42%)
Oct 13, 2005 21.06 21.16 20.79 21.04 369,385 -0.11(-0.53%)
Oct 12, 2005 21.45 21.62 21.06 21.15 457,219 -0.41(-1.91%)
Oct 11, 2005 22.05 22.13 21.50 21.56 441,042 -0.23(-1.06%)
Oct 10, 2005 21.76 21.96 21.69 21.80 255,614 +0.00(+0.00%)
Oct 07, 2005 21.80 21.96 21.56 21.80 209,759 +0.18(+0.83%)
Oct 06, 2005 21.66 21.92 21.30 21.62 460,026 -0.02(-0.07%)
Oct 05, 2005 22.29 22.29 21.54 21.63 312,433 -0.66(-2.95%)
Oct 04, 2005 22.43 22.64 22.25 22.29 243,582 -0.13(-0.60%)
Oct 03, 2005 22.25 22.56 22.13 22.43 208,957 +0.18(+0.81%)
Sep 30, 2005 21.95 22.25 21.74 22.25 204,144 +0.20(+0.92%)
Sep 29, 2005 21.77 22.06 21.66 22.04 186,096 +0.34(+1.55%)
Sep 28, 2005 21.96 21.96 21.62 21.71 266,711 -0.13(-0.58%)
Sep 27, 2005 21.52 21.95 21.44 21.83 303,342 +0.25(+1.14%)
Sep 26, 2005 21.62 21.78 21.40 21.59 352,139 +0.26(+1.23%)
Sep 23, 2005 21.33 21.64 21.17 21.33 257,754 -0.05(-0.24%)
Sep 22, 2005 21.00 21.50 20.64 21.38 297,192 +0.43(+2.07%)
Sep 21, 2005 21.38 21.53 20.94 20.94 273,529 -0.56(-2.61%)
Sep 20, 2005 21.91 21.98 21.50 21.50 241,310 -0.25(-1.17%)
Sep 19, 2005 22.11 22.11 21.59 21.76 215,106 -0.30(-1.36%)
Sep 16, 2005 21.96 22.40 21.73 22.06 913,770 +0.19(+0.85%)
Sep 15, 2005 22.07 22.16 21.74 21.87 164,839 -0.02(-0.10%)
Sep 14, 2005 22.24 22.37 21.74 21.89 358,288 -0.29(-1.31%)
Sep 13, 2005 22.26 22.40 21.93 22.19 173,930 -0.26(-1.17%)
Sep 12, 2005 22.43 22.52 22.22 22.45 168,716 -0.10(-0.43%)
Sep 09, 2005 22.09 22.63 22.09 22.54 187,032 +0.34(+1.52%)
Sep 08, 2005 22.76 22.76 22.13 22.21 184,893 -0.55(-2.43%)
Sep 07, 2005 22.51 22.84 22.34 22.76 558,021 +0.53(+2.39%)
Sep 06, 2005 21.92 22.40 21.92 22.23 198,663 +0.43(+1.96%)
Sep 02, 2005 22.17 22.22 21.77 21.80 204,679 -0.37(-1.69%)
Sep 01, 2005 22.14 22.46 22.01 22.18 400,000 +0.03(+0.13%)
Aug 31, 2005 21.48 22.18 21.33 22.15 418,582 +0.68(+3.17%)
Aug 30, 2005 21.62 21.62 21.25 21.47 257,219 -0.19(-0.90%)
Aug 29, 2005 21.62 21.73 21.42 21.66 402,406 +0.04(+0.17%)
Aug 26, 2005 21.41 21.69 21.17 21.62 291,577 +0.08(+0.38%)
Aug 25, 2005 21.57 21.80 21.45 21.54 216,042 +0.15(+0.70%)
Aug 24, 2005 21.24 21.90 21.24 21.39 315,641 -0.04(-0.21%)
Aug 23, 2005 21.71 21.74 21.37 21.44 150,401 -0.27(-1.24%)
Aug 22, 2005 21.81 21.95 21.51 21.71 219,786 -0.06(-0.27%)
Aug 19, 2005 21.73 21.96 21.72 21.77 163,903 +0.04(+0.21%)
Aug 18, 2005 21.73 21.83 21.65 21.72 214,572 -0.16(-0.75%)
Aug 17, 2005 21.73 22.10 21.62 21.89 265,240 +0.18(+0.83%)
Aug 16, 2005 21.95 21.95 21.69 21.71 235,561 -0.31(-1.43%)
Aug 15, 2005 21.98 22.34 21.60 22.02 572,861 +0.04(+0.17%)
Aug 12, 2005 22.37 22.37 21.86 21.98 388,101 -0.47(-2.10%)
Aug 11, 2005 22.18 22.59 22.13 22.45 192,914 +0.19(+0.87%)
Aug 10, 2005 22.45 22.72 22.11 22.26 236,764 -0.19(-0.83%)
Aug 09, 2005 22.44 22.70 22.25 22.45 245,454 +0.10(+0.44%)
Aug 08, 2005 22.54 22.81 22.24 22.35 218,716 -0.02(-0.07%)
Aug 05, 2005 22.61 22.66 22.07 22.37 410,294 -0.34(-1.52%)
Aug 04, 2005 22.93 23.02 22.61 22.71 409,759 -0.21(-0.91%)
Aug 03, 2005 23.57 23.57 22.90 22.92 411,764 -0.59(-2.51%)
Aug 02, 2005 23.17 23.58 23.09 23.51 374,197 +0.38(+1.65%)
Aug 01, 2005 23.26 23.42 23.06 23.13 462,032 -0.17(-0.74%)
Jul 29, 2005 23.43 23.43 23.13 23.30 432,219 -0.13(-0.57%)
Jul 28, 2005 23.77 23.88 23.18 23.43 476,871 -0.18(-0.76%)
Jul 27, 2005 23.62 23.90 23.34 23.61 896,925 +0.05(+0.22%)
Jul 26, 2005 22.10 24.31 22.10 23.56 1,431,149 +2.25(+10.57%)
Jul 25, 2005 21.27 21.69 21.21 21.31 371,123 -0.07(-0.31%)
Jul 22, 2005 21.02 21.38 20.95 21.38 302,272 +0.26(+1.24%)
Jul 21, 2005 21.30 21.47 20.99 21.12 378,074 -0.19(-0.88%)
Jul 20, 2005 21.09 21.43 20.94 21.30 312,032 +0.21(+0.99%)
Jul 19, 2005 20.78 21.14 20.67 21.09 339,171 +0.48(+2.32%)
Jul 18, 2005 20.61 20.73 20.50 20.61 354,144 -0.07(-0.33%)
Jul 15, 2005 20.38 20.76 20.38 20.68 276,069 +0.16(+0.77%)
Jul 14, 2005 20.64 20.86 20.44 20.53 261,363 +0.04(+0.18%)
Jul 13, 2005 20.60 20.67 20.38 20.49 359,893 -0.10(-0.47%)
Jul 12, 2005 20.67 20.82 20.42 20.59 241,042 -0.14(-0.69%)
Jul 11, 2005 20.41 20.91 20.41 20.73 251,069 +0.31(+1.54%)
Jul 08, 2005 20.01 20.47 19.93 20.41 341,577 +0.40(+2.02%)
Jul 07, 2005 19.93 20.08 19.73 20.01 277,673 -0.17(-0.85%)
Jul 06, 2005 20.12 20.26 20.05 20.18 545,320 +0.01(+0.07%)
Jul 05, 2005 19.88 20.17 19.80 20.17 376,203 +0.28(+1.43%)
Jul 01, 2005 19.64 19.97 19.64 19.88 306,417 +0.21(+1.06%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,700 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,967 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,615 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.61 516,443 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,187 -0.54(-2.67%)
Jun 23, 2005 20.35 20.47 20.14 20.18 399,331 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,176 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,641 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,818 -0.10(-0.47%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,128 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,155 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,812 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,000 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,887 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,791 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,566 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,508 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,705 +0.17(+0.88%)
Jun 06, 2005 19.57 19.58 19.27 19.49 287,299 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,561 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,524 -0.07(-0.34%)
Jun 01, 2005 19.55 19.72 19.25 19.72 297,727 +0.07(+0.34%)
May 31, 2005 19.80 19.80 19.55 19.65 140,641 -0.22(-1.09%)
May 27, 2005 19.92 19.93 19.71 19.87 202,272 -0.07(-0.34%)
May 26, 2005 19.76 20.00 19.76 19.93 183,957 +0.22(+1.10%)
May 25, 2005 19.93 19.93 19.53 19.72 277,406 -0.25(-1.24%)
May 24, 2005 19.97 20.09 19.90 19.96 429,812 +0.00(+0.00%)
May 23, 2005 19.95 20.15 19.85 19.96 229,545 +0.03(+0.15%)
May 20, 2005 19.99 20.03 19.78 19.93 156,818 -0.09(-0.45%)
May 19, 2005 20.11 20.16 19.94 20.02 188,101 -0.03(-0.15%)
May 18, 2005 19.66 20.23 19.64 20.05 230,748 +0.48(+2.45%)
May 17, 2005 19.39 19.61 19.30 19.58 174,866 +0.16(+0.81%)
May 16, 2005 18.97 19.42 18.97 19.42 175,802 +0.36(+1.88%)
May 13, 2005 19.24 19.33 18.81 19.06 179,010 -0.12(-0.62%)
May 12, 2005 19.54 19.69 19.13 19.18 242,513 -0.34(-1.76%)
May 11, 2005 19.58 19.61 19.38 19.52 201,069 +0.07(+0.35%)
May 10, 2005 19.71 19.78 19.36 19.46 153,609 -0.45(-2.25%)
May 09, 2005 19.82 19.91 19.61 19.90 210,828 +0.19(+0.99%)
May 06, 2005 19.84 19.95 19.61 19.71 174,732 +0.05(+0.27%)
May 05, 2005 19.90 19.90 19.59 19.66 160,561 -0.20(-1.02%)
May 04, 2005 19.56 19.89 19.54 19.86 254,545 +0.44(+2.27%)
May 03, 2005 19.32 19.53 19.25 19.42 264,438 +0.10(+0.54%)
May 02, 2005 19.19 19.37 19.09 19.31 448,663 +0.16(+0.86%)
Apr 29, 2005 19.37 19.51 18.94 19.15 526,604 -0.19(-0.97%)
Apr 28, 2005 19.46 19.66 19.28 19.34 452,540 -0.13(-0.65%)
Apr 27, 2005 19.56 19.56 19.09 19.46 620,053 -0.19(-0.95%)
Apr 26, 2005 19.81 20.38 19.51 19.65 567,513 -0.16(-0.79%)
Apr 25, 2005 19.86 19.93 19.65 19.81 314,304 +0.12(+0.61%)
Apr 22, 2005 19.96 20.02 19.34 19.69 298,930 -0.38(-1.90%)
Apr 21, 2005 19.56 20.07 19.56 20.07 307,887 +0.60(+3.07%)
Apr 20, 2005 19.67 19.76 19.47 19.47 408,823 -0.19(-0.95%)
Apr 19, 2005 19.54 19.66 19.37 19.66 454,946 +0.15(+0.77%)
Apr 18, 2005 19.92 19.93 19.42 19.51 429,010 -0.43(-2.14%)
Apr 15, 2005 19.81 19.97 19.71 19.93 671,123 +0.13(+0.64%)
Apr 14, 2005 20.39 20.41 19.76 19.81 351,336 -0.58(-2.86%)
Apr 13, 2005 20.64 20.64 20.33 20.39 381,684 -0.28(-1.34%)
Apr 12, 2005 20.55 20.67 20.39 20.67 2,483,021 +0.11(+0.55%)
Apr 11, 2005 20.54 20.59 20.41 20.55 233,556 +0.03(+0.15%)
Apr 08, 2005 20.61 20.62 20.38 20.53 232,620 -0.10(-0.47%)
Apr 07, 2005 20.48 20.70 20.48 20.62 486,764 +0.02(+0.11%)
Apr 06, 2005 20.74 20.75 20.57 20.60 423,529 -0.08(-0.40%)
Apr 05, 2005 20.70 20.77 20.61 20.68 481,550 -0.02(-0.11%)
Apr 04, 2005 20.98 20.98 20.60 20.70 589,705 -0.28(-1.32%)
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.