Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.04 77.58 76.49 76.94 190,257 +0.39(+0.51%)
Mar 28, 2019 75.89 77.02 75.61 76.55 178,564 +0.85(+1.13%)
Mar 27, 2019 75.60 75.94 75.10 75.70 261,688 +0.12(+0.16%)
Mar 26, 2019 75.22 75.86 74.98 75.58 250,583 +1.08(+1.45%)
Mar 25, 2019 74.57 74.96 73.97 74.50 164,601 -0.19(-0.26%)
Mar 22, 2019 77.64 77.74 74.65 74.69 297,263 -3.14(-4.03%)
Mar 21, 2019 76.12 78.01 76.12 77.83 245,399 +1.27(+1.66%)
Mar 20, 2019 76.91 77.42 76.20 76.55 337,094 -0.61(-0.79%)
Mar 19, 2019 77.33 77.79 76.82 77.16 381,797 +0.07(+0.09%)
Mar 18, 2019 75.42 77.11 75.05 77.09 428,105 +1.75(+2.32%)
Mar 15, 2019 75.40 75.97 75.03 75.34 367,867 +0.08(+0.11%)
Mar 14, 2019 75.25 75.44 74.79 75.26 242,263 -0.18(-0.24%)
Mar 13, 2019 75.40 75.97 74.96 75.44 347,611 +0.40(+0.53%)
Mar 12, 2019 75.46 75.53 74.89 75.04 190,759 -0.25(-0.33%)
Mar 11, 2019 74.20 75.45 73.58 75.29 248,002 +1.00(+1.35%)
Mar 08, 2019 74.71 74.89 73.71 74.29 198,835 -1.22(-1.61%)
Mar 07, 2019 75.94 75.94 74.43 75.51 517,631 -0.66(-0.87%)
Mar 06, 2019 77.01 77.44 76.12 76.17 285,274 -0.76(-0.99%)
Mar 05, 2019 77.25 77.51 76.63 76.94 318,663 -0.33(-0.42%)
Mar 04, 2019 77.65 77.92 76.72 77.26 362,355 -0.05(-0.06%)
Mar 01, 2019 77.32 77.58 76.76 77.31 266,140 +0.41(+0.53%)
Feb 28, 2019 77.31 77.31 76.55 76.90 287,668 -0.39(-0.51%)
Feb 27, 2019 76.87 77.57 76.54 77.29 415,956 +0.29(+0.38%)
Feb 26, 2019 77.26 77.79 76.93 77.00 238,942 -0.46(-0.60%)
Feb 25, 2019 77.90 78.67 77.37 77.46 318,098 +0.05(+0.06%)
Feb 22, 2019 77.26 78.04 76.85 77.42 261,621 +0.40(+0.52%)
Feb 21, 2019 77.05 77.50 76.51 77.02 243,922 -0.19(-0.25%)
Feb 20, 2019 76.57 77.47 76.50 77.21 411,713 +0.80(+1.04%)
Feb 19, 2019 76.23 77.53 76.13 76.41 570,418 -0.24(-0.32%)
Feb 15, 2019 75.80 77.03 75.80 76.66 307,802 +1.33(+1.77%)
Feb 14, 2019 74.94 75.82 74.77 75.32 346,499 -0.07(-0.10%)
Feb 13, 2019 75.79 75.98 74.99 75.40 285,274 -0.05(-0.06%)
Feb 12, 2019 74.54 75.84 74.54 75.44 336,355 +1.48(+1.99%)
Feb 11, 2019 73.94 74.42 73.54 73.97 282,201 +0.30(+0.41%)
Feb 08, 2019 73.34 74.37 72.94 73.67 347,355 -0.14(-0.18%)
Feb 07, 2019 74.46 74.58 72.94 73.80 298,658 -1.26(-1.68%)
Feb 06, 2019 75.03 75.91 74.79 75.06 324,600 -0.14(-0.18%)
Feb 05, 2019 74.86 75.50 74.48 75.20 470,756 +0.33(+0.44%)
Feb 04, 2019 75.26 75.26 74.01 74.87 797,346 +0.09(+0.12%)
Feb 01, 2019 74.93 75.58 73.75 74.78 552,299 -0.13(-0.17%)
Jan 31, 2019 75.12 76.13 74.31 74.91 401,401 -0.33(-0.43%)
Jan 30, 2019 76.17 76.17 73.76 75.23 660,827 +0.27(+0.36%)
Jan 29, 2019 70.91 77.09 69.50 74.96 766,540 +3.33(+4.65%)
Jan 28, 2019 71.39 71.96 70.74 71.63 727,201 -0.21(-0.29%)
Jan 25, 2019 71.43 72.55 71.04 71.84 323,822 +1.31(+1.86%)
Jan 24, 2019 70.24 71.60 70.23 70.53 401,394 +0.33(+0.48%)
Jan 23, 2019 71.42 72.24 69.90 70.19 528,000 -1.07(-1.50%)
Jan 22, 2019 71.89 71.99 70.72 71.26 564,442 -1.01(-1.40%)
Jan 18, 2019 71.93 72.82 71.52 72.27 284,049 +0.98(+1.37%)
Jan 17, 2019 69.24 71.79 69.24 71.30 490,350 +1.64(+2.35%)
Jan 16, 2019 69.21 70.04 69.12 69.66 401,863 +0.44(+0.64%)
Jan 15, 2019 69.36 69.64 68.79 69.21 123,295 -0.06(-0.09%)
Jan 14, 2019 68.99 69.92 68.23 69.28 384,233 -0.33(-0.48%)
Jan 11, 2019 68.66 69.62 68.18 69.61 195,000 +0.47(+0.68%)
Jan 10, 2019 67.97 69.19 67.67 69.14 188,044 +0.63(+0.92%)
Jan 09, 2019 68.03 68.99 67.74 68.51 210,777 +1.00(+1.49%)
Jan 08, 2019 66.97 67.74 66.69 67.50 244,184 +1.26(+1.90%)
Jan 07, 2019 65.68 67.05 65.11 66.25 466,894 +0.73(+1.12%)
Jan 04, 2019 64.29 65.90 64.29 65.51 325,037 +2.46(+3.90%)
Jan 03, 2019 64.44 64.88 62.49 63.05 226,786 -1.87(-2.89%)
Jan 02, 2019 64.14 65.25 63.37 64.92 304,217 -0.41(-0.62%)
Dec 31, 2018 64.51 65.33 64.19 65.33 362,601 +1.12(+1.75%)
Dec 28, 2018 64.66 65.31 64.01 64.21 471,868 -0.31(-0.48%)
Dec 27, 2018 62.82 64.53 62.35 64.52 393,779 +0.61(+0.95%)
Dec 26, 2018 61.35 64.00 60.81 63.91 347,170 +2.83(+4.64%)
Dec 24, 2018 62.85 63.01 60.99 61.08 192,791 -2.28(-3.60%)
Dec 21, 2018 64.37 65.33 63.18 63.36 704,653 -0.90(-1.39%)
Dec 20, 2018 65.11 65.92 63.80 64.25 353,152 -1.14(-1.74%)
Dec 19, 2018 67.10 67.78 64.89 65.40 420,692 -2.04(-3.02%)
Dec 18, 2018 67.42 68.46 67.05 67.43 374,801 +0.64(+0.96%)
Dec 17, 2018 68.78 68.95 66.47 66.79 369,809 -1.99(-2.90%)
Dec 14, 2018 69.08 70.29 68.35 68.78 372,655 -1.04(-1.49%)
Dec 13, 2018 70.86 71.31 69.69 69.82 472,353 -0.93(-1.32%)
Dec 12, 2018 71.22 72.21 70.67 70.75 319,155 +0.72(+1.03%)
Dec 11, 2018 72.16 72.36 69.72 70.03 342,470 -0.77(-1.09%)
Dec 10, 2018 71.50 71.86 69.98 70.80 590,418 -0.86(-1.20%)
Dec 07, 2018 74.08 74.82 71.25 71.66 572,627 -2.23(-3.01%)
Dec 06, 2018 73.70 73.99 71.72 73.89 346,276 -0.95(-1.27%)
Dec 04, 2018 78.35 78.49 74.76 74.84 513,409 -3.33(-4.26%)
Dec 03, 2018 79.74 80.72 77.77 78.17 548,585 -0.01(-0.01%)
Nov 30, 2018 76.30 78.53 76.30 78.18 544,786 +1.62(+2.12%)
Nov 29, 2018 77.29 78.10 76.29 76.56 345,987 -0.83(-1.08%)
Nov 28, 2018 76.30 77.54 75.64 77.39 492,669 +1.33(+1.75%)
Nov 27, 2018 77.74 78.10 75.76 76.05 290,323 -2.12(-2.71%)
Nov 26, 2018 78.15 79.21 77.60 78.17 300,301 +0.68(+0.87%)
Nov 23, 2018 76.79 78.44 75.33 77.50 166,179 -0.94(-1.20%)
Nov 21, 2018 78.43 78.43 78.43 0 +0.03(+0.03%)
Nov 20, 2018 79.00 79.52 77.88 78.41 262,433 -1.80(-2.25%)
Nov 19, 2018 82.26 82.56 79.81 80.21 384,272 -2.39(-2.89%)
Nov 16, 2018 82.33 83.45 81.94 82.60 290,092 +0.03(+0.03%)
Nov 15, 2018 81.72 83.10 81.44 82.57 336,855 +0.02(+0.02%)
Nov 14, 2018 82.49 83.94 82.28 82.55 364,679 +0.89(+1.09%)
Nov 13, 2018 81.98 83.08 81.36 81.66 337,223 -0.10(-0.12%)
Nov 12, 2018 83.80 83.80 81.50 81.76 215,086 -1.77(-2.12%)
Nov 09, 2018 83.82 84.61 82.40 83.53 198,905 -1.24(-1.47%)
Nov 08, 2018 83.97 85.34 83.97 84.77 252,699 +0.93(+1.11%)
Nov 07, 2018 82.72 83.98 81.89 83.84 301,001 +1.95(+2.38%)
Nov 06, 2018 81.40 82.42 81.09 81.90 633,800 +0.34(+0.42%)
Nov 05, 2018 82.48 82.83 80.80 81.55 314,876 -0.44(-0.54%)
Nov 02, 2018 81.53 83.00 81.18 81.99 415,226 +1.14(+1.40%)
Nov 01, 2018 79.01 81.04 78.54 80.86 267,358 +2.40(+3.06%)
Oct 31, 2018 79.44 80.18 78.42 78.46 472,904 +0.21(+0.26%)
Oct 30, 2018 76.59 78.33 76.11 78.25 268,482 +1.69(+2.21%)
Oct 29, 2018 79.51 79.89 75.52 76.56 328,387 -1.78(-2.28%)
Oct 26, 2018 75.89 78.75 75.59 78.34 501,089 +1.33(+1.72%)
Oct 25, 2018 75.74 77.69 75.08 77.02 613,602 +2.13(+2.84%)
Oct 24, 2018 77.97 79.16 74.75 74.89 651,851 -3.02(-3.88%)
Oct 23, 2018 80.85 80.85 74.44 77.91 1,028,184 -0.81(-1.03%)
Oct 22, 2018 79.09 79.48 78.18 78.72 412,263 -0.21(-0.26%)
Oct 19, 2018 80.04 80.14 78.36 78.93 244,498 -1.18(-1.47%)
Oct 18, 2018 80.44 81.32 79.68 80.11 273,771 -1.03(-1.27%)
Oct 17, 2018 81.27 81.54 80.36 81.14 267,492 -0.67(-0.82%)
Oct 16, 2018 80.52 81.89 79.96 81.81 164,681 +1.85(+2.31%)
Oct 15, 2018 80.13 80.53 79.47 79.96 452,135 -0.15(-0.19%)
Oct 12, 2018 81.32 81.32 78.65 80.11 414,893 +0.27(+0.34%)
Oct 11, 2018 82.09 82.74 79.74 79.84 588,188 -2.79(-3.38%)
Oct 10, 2018 85.77 85.83 82.45 82.63 492,399 -3.43(-3.98%)
Oct 09, 2018 86.40 87.13 85.81 86.06 501,359 -0.75(-0.86%)
Oct 08, 2018 87.54 87.76 85.60 86.81 762,762 -1.76(-1.98%)
Oct 05, 2018 89.31 89.31 87.95 88.57 334,910 -0.77(-0.86%)
Oct 04, 2018 89.56 90.13 88.91 89.33 248,610 -0.52(-0.58%)
Oct 03, 2018 89.56 90.27 88.79 89.86 560,530 +0.76(+0.85%)
Oct 02, 2018 88.67 89.48 88.48 89.10 342,493 +0.14(+0.15%)
Oct 01, 2018 89.20 89.53 88.54 88.96 304,525 +0.31(+0.35%)
Sep 28, 2018 88.27 88.96 88.09 88.66 287,430 +0.22(+0.24%)
Sep 27, 2018 88.48 89.03 88.09 88.44 277,613 +0.07(+0.08%)
Sep 26, 2018 88.87 89.21 87.45 88.37 358,469 -0.48(-0.54%)
Sep 25, 2018 88.72 89.02 87.99 88.85 345,544 +0.34(+0.39%)
Sep 24, 2018 89.01 89.50 87.47 88.50 255,037 -0.48(-0.54%)
Sep 21, 2018 87.85 89.55 87.68 88.98 578,632 +1.19(+1.36%)
Sep 20, 2018 88.14 88.20 87.32 87.79 315,079 +0.29(+0.33%)
Sep 19, 2018 87.05 87.75 86.92 87.50 375,370 +0.74(+0.85%)
Sep 18, 2018 86.47 87.02 85.60 86.76 358,513 +0.41(+0.47%)
Sep 17, 2018 86.93 87.16 86.09 86.36 378,708 -0.32(-0.36%)
Sep 14, 2018 85.56 86.85 85.36 86.67 455,163 +1.03(+1.20%)
Sep 13, 2018 84.47 85.77 84.28 85.65 374,644 +1.60(+1.90%)
Sep 12, 2018 84.27 84.27 83.26 84.05 137,477 -0.11(-0.13%)
Sep 11, 2018 82.88 84.22 82.28 84.16 385,970 +0.87(+1.05%)
Sep 10, 2018 83.43 84.03 83.22 83.28 213,609 +0.41(+0.50%)
Sep 07, 2018 82.44 82.94 82.00 82.87 198,461 +0.13(+0.15%)
Sep 06, 2018 83.09 83.35 82.42 82.74 272,000 -0.36(-0.43%)
Sep 05, 2018 82.02 83.18 81.81 83.10 249,405 +1.08(+1.32%)
Sep 04, 2018 81.91 82.12 81.12 82.02 341,649 -0.26(-0.32%)
Aug 31, 2018 82.28 82.28 82.28 0 +0.16(+0.20%)
Aug 30, 2018 82.20 82.60 81.63 82.12 161,020 -0.23(-0.27%)
Aug 29, 2018 81.73 82.56 81.27 82.35 165,474 +0.61(+0.75%)
Aug 28, 2018 82.39 82.74 81.42 81.74 231,625 -0.48(-0.59%)
Aug 27, 2018 81.68 82.48 81.68 82.22 129,171 +0.85(+1.05%)
Aug 24, 2018 81.42 81.52 80.73 81.37 369,267 +0.37(+0.45%)
Aug 23, 2018 81.03 81.30 80.45 81.00 175,243 -0.26(-0.32%)
Aug 22, 2018 81.92 81.92 80.66 81.26 355,457 -0.75(-0.91%)
Aug 21, 2018 80.56 82.38 80.56 82.00 277,738 +1.41(+1.75%)
Aug 20, 2018 80.56 80.89 80.05 80.59 203,512 +0.32(+0.40%)
Aug 17, 2018 79.82 80.79 79.46 80.27 342,763 +0.43(+0.54%)
Aug 16, 2018 79.48 80.49 79.48 79.84 269,127 +0.67(+0.85%)
Aug 15, 2018 79.13 79.28 77.75 79.17 316,052 -0.66(-0.82%)
Aug 14, 2018 79.32 80.25 79.32 79.82 197,621 +0.31(+0.38%)
Aug 13, 2018 80.05 80.41 78.82 79.52 291,417 -0.43(-0.54%)
Aug 10, 2018 80.18 80.45 79.53 79.95 137,083 -0.66(-0.82%)
Aug 09, 2018 81.08 81.65 80.44 80.61 173,966 -0.56(-0.69%)
Aug 08, 2018 80.95 81.56 80.23 81.17 318,224 +0.24(+0.30%)
Aug 07, 2018 81.07 81.55 80.79 80.93 238,807 +0.37(+0.46%)
Aug 06, 2018 80.51 81.10 80.26 80.56 200,392 +0.13(+0.16%)
Aug 03, 2018 80.19 80.77 79.81 80.43 254,567 +0.44(+0.55%)
Aug 02, 2018 79.04 80.16 78.40 79.99 246,896 +0.45(+0.56%)
Aug 01, 2018 80.89 81.43 79.37 79.54 487,008 -1.79(-2.20%)
Jul 31, 2018 79.91 81.65 79.81 81.33 465,282 +2.05(+2.58%)
Jul 30, 2018 81.41 82.94 79.19 79.28 718,485 -0.48(-0.60%)
Jul 27, 2018 80.08 80.44 79.51 79.76 411,806 -0.14(-0.18%)
Jul 26, 2018 79.27 80.15 79.27 79.90 511,120 +0.87(+1.10%)
Jul 25, 2018 75.13 79.22 74.88 79.03 690,552 +3.90(+5.19%)
Jul 24, 2018 78.27 78.34 74.82 75.14 686,985 +1.07(+1.44%)
Jul 23, 2018 75.56 75.77 73.65 74.07 455,457 -1.69(-2.23%)
Jul 20, 2018 75.67 76.64 75.57 75.75 420,245 -0.21(-0.27%)
Jul 19, 2018 74.26 76.37 74.26 75.96 486,612 +1.33(+1.78%)
Jul 18, 2018 73.70 74.89 73.25 74.63 426,009 +0.99(+1.34%)
Jul 17, 2018 72.79 73.73 72.79 73.64 230,107 +0.74(+1.01%)
Jul 16, 2018 73.53 74.33 72.76 72.91 261,916 -0.67(-0.92%)
Jul 13, 2018 72.73 74.31 72.73 73.58 258,774 +0.68(+0.94%)
Jul 12, 2018 73.33 73.33 72.27 72.90 225,528 +0.21(+0.28%)
Jul 11, 2018 72.68 73.48 72.41 72.69 398,588 -0.78(-1.06%)
Jul 10, 2018 73.65 73.86 72.98 73.47 243,894 +0.16(+0.22%)
Jul 09, 2018 72.38 73.72 72.38 73.31 296,098 +1.18(+1.63%)
Jul 06, 2018 72.17 72.41 71.62 72.14 198,161 -0.11(-0.15%)
Jul 05, 2018 72.21 72.29 71.35 72.24 336,591 +0.68(+0.95%)
Jul 03, 2018 71.56 71.56 71.56 0 +0.17(+0.24%)
Jul 02, 2018 71.44 72.18 71.19 71.39 433,122 -0.57(-0.79%)
Jun 29, 2018 72.07 73.12 71.93 71.96 475,710 +0.12(+0.16%)
Jun 28, 2018 72.88 72.88 70.88 71.84 336,576 -1.14(-1.56%)
Jun 27, 2018 73.71 74.41 72.95 72.98 533,537 -0.50(-0.68%)
Jun 26, 2018 72.45 73.69 72.28 73.48 332,058 +1.24(+1.72%)
Jun 25, 2018 72.31 72.70 71.00 72.24 176,249 -0.44(-0.61%)
Jun 22, 2018 72.66 73.34 72.31 72.68 476,306 +0.79(+1.10%)
Jun 21, 2018 73.96 73.96 71.69 71.89 255,837 -2.44(-3.29%)
Jun 20, 2018 74.76 74.76 73.96 74.34 261,458 -0.21(-0.28%)
Jun 19, 2018 74.71 75.05 73.38 74.54 377,550 -0.69(-0.92%)
Jun 18, 2018 74.32 75.35 74.12 75.23 230,013 +0.35(+0.47%)
Jun 15, 2018 75.73 74.23 74.88 422,472 -0.84(-1.11%)
Jun 14, 2018 75.68 75.96 74.92 75.73 308,014 +0.34(+0.45%)
Jun 13, 2018 76.69 76.69 75.36 75.39 328,365 -1.26(-1.64%)
Jun 12, 2018 76.82 77.14 76.12 76.64 164,214 -0.17(-0.22%)
Jun 11, 2018 76.90 77.68 76.62 76.81 143,254 -0.07(-0.09%)
Jun 08, 2018 76.78 77.34 76.35 76.89 199,574 +0.08(+0.11%)
Jun 07, 2018 76.75 77.18 76.55 76.81 383,094 +0.22(+0.29%)
Jun 06, 2018 75.70 76.58 239,009 +0.30(+0.39%)
Jun 05, 2018 75.74 76.33 75.42 76.28 177,038 +0.54(+0.71%)
Jun 04, 2018 75.68 76.44 75.24 75.75 372,703 +0.50(+0.67%)
Jun 01, 2018 75.12 75.67 75.01 75.24 398,254 +0.61(+0.82%)
May 31, 2018 76.51 76.81 74.63 74.63 268,428 -1.83(-2.40%)
May 30, 2018 75.76 77.08 75.76 76.46 411,893 +1.25(+1.66%)
May 29, 2018 75.27 76.10 74.73 75.22 213,540 -0.64(-0.85%)
May 25, 2018 75.86 75.86 75.86 0 -1.37(-1.77%)
May 24, 2018 76.85 77.34 76.56 77.23 195,265 +0.12(+0.15%)
May 23, 2018 77.31 77.44 76.49 77.11 128,152 -0.63(-0.81%)
May 22, 2018 79.10 79.12 77.71 77.74 182,012 -0.98(-1.25%)
May 21, 2018 78.37 79.21 78.37 78.72 292,078 +0.84(+1.08%)
May 18, 2018 77.31 78.00 77.31 77.88 255,018 +0.51(+0.66%)
May 17, 2018 76.58 77.87 76.58 77.37 359,531 +0.66(+0.86%)
May 16, 2018 76.75 77.35 76.49 76.71 162,346 +0.14(+0.19%)
May 15, 2018 76.56 76.96 76.18 76.57 217,354 -0.36(-0.47%)
May 14, 2018 78.07 78.07 76.69 76.92 185,620 -0.79(-1.01%)
May 11, 2018 77.25 78.03 77.11 77.71 252,899 +0.59(+0.77%)
May 10, 2018 77.35 77.47 76.86 77.12 143,125 +0.10(+0.13%)
May 09, 2018 77.17 77.34 76.49 77.02 239,314 +0.14(+0.19%)
May 08, 2018 76.31 77.18 76.01 76.88 221,911 +0.54(+0.70%)
May 07, 2018 75.99 76.79 75.72 76.34 197,503 +0.59(+0.78%)
May 04, 2018 74.25 76.14 73.81 75.75 277,231 +0.96(+1.28%)
May 03, 2018 75.46 75.88 74.05 74.80 341,302 -0.72(-0.96%)
May 02, 2018 75.40 76.24 74.78 75.52 440,549 +0.14(+0.19%)
May 01, 2018 74.53 75.60 73.23 75.38 657,363 +0.58(+0.78%)
Apr 30, 2018 76.16 76.74 74.71 74.80 367,520 -1.31(-1.73%)
Apr 27, 2018 75.73 76.39 74.89 76.11 430,589 +0.17(+0.22%)
Apr 26, 2018 77.86 77.99 75.74 75.94 734,608 -1.63(-2.10%)
Apr 25, 2018 79.65 80.48 77.18 77.57 1,204,312 -0.94(-1.20%)
Apr 24, 2018 86.32 87.26 77.68 78.51 998,583 -6.82(-8.00%)
Apr 23, 2018 85.30 85.75 84.93 85.33 375,382 +0.30(+0.36%)
Apr 20, 2018 85.17 85.88 84.57 85.03 181,689 -0.37(-0.43%)
Apr 19, 2018 85.29 85.85 84.76 85.39 259,028 -0.03(-0.03%)
Apr 18, 2018 86.05 86.05 84.86 85.42 156,004 +0.03(+0.03%)
Apr 17, 2018 84.53 85.85 84.45 85.39 477,799 +1.62(+1.93%)
Apr 16, 2018 83.71 84.15 83.21 83.77 167,689 +0.79(+0.95%)
Apr 13, 2018 83.75 83.82 82.69 82.99 101,427 -0.21(-0.25%)
Apr 12, 2018 82.93 83.54 81.69 83.19 284,671 +0.54(+0.65%)
Apr 11, 2018 82.33 83.02 82.07 82.66 148,310 -0.47(-0.57%)
Apr 10, 2018 82.30 83.73 81.81 83.13 236,133 +2.37(+2.93%)
Apr 09, 2018 81.32 81.90 80.73 80.76 173,550 +0.07(+0.09%)
Apr 06, 2018 82.55 82.94 80.08 80.69 187,374 -2.49(-3.00%)
Apr 05, 2018 82.86 83.49 82.48 83.18 152,422 +0.99(+1.21%)
Apr 04, 2018 80.58 82.25 79.83 82.19 369,251 +0.05(+0.07%)
Apr 03, 2018 81.19 82.37 80.81 82.14 365,741 +1.30(+1.60%)
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.