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 (%)
Apr 30, 2009 17.53 18.00 17.25 17.56 801,726 +0.31(+1.81%)
Apr 29, 2009 17.03 17.57 16.88 17.25 568,873 +0.40(+2.39%)
Apr 28, 2009 16.47 16.97 16.21 16.85 595,825 +0.11(+0.68%)
Apr 27, 2009 16.67 16.96 16.43 16.73 553,537 -0.27(-1.61%)
Apr 24, 2009 16.51 17.24 16.46 17.01 405,362 +0.62(+3.81%)
Apr 23, 2009 16.43 16.76 15.99 16.38 479,046 -0.08(-0.51%)
Apr 22, 2009 16.07 17.21 15.97 16.47 961,839 +0.23(+1.41%)
Apr 21, 2009 14.35 16.37 14.35 16.24 1,147,007 +1.89(+13.14%)
Apr 20, 2009 15.23 15.24 14.19 14.35 495,848 -1.12(-7.23%)
Apr 17, 2009 15.36 15.68 15.18 15.47 329,722 +0.18(+1.19%)
Apr 16, 2009 14.94 15.40 14.67 15.29 410,015 +0.42(+2.81%)
Apr 15, 2009 14.46 14.91 14.31 14.87 379,875 +0.33(+2.30%)
Apr 14, 2009 14.79 14.89 14.47 14.54 459,299 -0.42(-2.80%)
Apr 13, 2009 14.87 15.11 14.38 14.95 786,353 -0.13(-0.86%)
Apr 09, 2009 14.13 15.11 14.13 15.08 678,657 +1.31(+9.50%)
Apr 08, 2009 13.57 13.89 13.39 13.78 660,488 +0.21(+1.51%)
Apr 07, 2009 13.84 14.08 13.37 13.57 931,557 -0.46(-3.31%)
Apr 06, 2009 13.99 14.16 13.74 14.03 614,212 -0.22(-1.55%)
Apr 03, 2009 14.05 14.39 13.94 14.25 454,544 +0.22(+1.57%)
Apr 02, 2009 13.40 14.29 13.31 14.03 474,006 +1.06(+8.21%)
Apr 01, 2009 12.56 13.00 12.16 12.97 457,895 +0.13(+1.01%)
Mar 31, 2009 12.59 13.16 12.52 12.84 469,205 +0.17(+1.32%)
Mar 30, 2009 13.11 13.11 12.32 12.67 391,223 -1.48(-10.43%)
Mar 26, 2009 13.41 14.15 13.40 14.15 596,147 +0.95(+7.21%)
Mar 25, 2009 13.22 13.83 12.83 13.20 459,327 +0.03(+0.23%)
Mar 24, 2009 13.17 13.43 13.07 13.17 397,370 -0.21(-1.54%)
Mar 23, 2009 12.88 13.38 12.83 13.37 317,142 +1.22(+10.01%)
Mar 20, 2009 12.69 12.69 11.92 12.16 775,177 -0.42(-3.33%)
Mar 19, 2009 12.59 12.73 12.44 12.57 473,621 +0.05(+0.43%)
Mar 18, 2009 11.89 12.60 11.62 12.52 600,585 +0.59(+4.97%)
Mar 17, 2009 11.79 11.93 11.43 11.93 357,482 +0.14(+1.16%)
Mar 16, 2009 11.75 12.20 11.74 11.79 365,088 +0.07(+0.58%)
Mar 13, 2009 11.48 11.83 11.46 11.72 0 +0.29(+2.53%)
Mar 12, 2009 10.97 11.53 10.66 11.43 669,711 +0.43(+3.94%)
Mar 11, 2009 10.71 11.13 10.62 11.00 438,018 +0.25(+2.34%)
Mar 10, 2009 10.04 10.77 10.04 10.75 475,640 +0.87(+8.78%)
Mar 09, 2009 9.660 10.13 9.600 9.881 841,108 +0.07(+0.70%)
Mar 06, 2009 10.05 10.05 9.478 9.813 0 +0.04(+0.39%)
Mar 05, 2009 10.44 10.61 9.683 9.775 828,379 -0.89(-8.35%)
Mar 04, 2009 10.55 10.92 10.36 10.66 660,392 +0.44(+4.32%)
Mar 02, 2009 11.27 11.27 10.09 10.22 969,708 -1.25(-10.88%)
Feb 27, 2009 11.39 11.89 11.02 11.47 0 -0.24(-2.01%)
Feb 26, 2009 12.29 12.29 11.64 11.71 589,939 -0.43(-3.51%)
Feb 25, 2009 12.42 12.43 11.82 12.13 786,560 -0.50(-3.97%)
Feb 24, 2009 11.92 12.74 11.89 12.63 726,781 +0.89(+7.58%)
Feb 23, 2009 12.89 12.91 11.68 11.74 905,717 -1.13(-8.75%)
Feb 20, 2009 12.74 13.11 12.41 12.87 926,417 -0.16(-1.23%)
Feb 19, 2009 13.46 13.73 12.96 13.03 486,167 -0.32(-2.39%)
Feb 18, 2009 13.61 13.81 13.24 13.35 573,105 -0.21(-1.57%)
Feb 17, 2009 13.91 14.00 13.36 13.56 605,470 -0.87(-6.06%)
Feb 13, 2009 14.18 14.66 13.96 14.44 728,970 +0.29(+2.04%)
Feb 12, 2009 14.35 14.50 13.54 14.15 825,845 -0.43(-2.92%)
Feb 11, 2009 14.35 14.84 14.11 14.57 988,300 +0.34(+2.41%)
Feb 10, 2009 14.89 15.21 14.09 14.23 1,007,831 -0.80(-5.31%)
Feb 09, 2009 14.77 15.34 14.76 15.03 645,272 +0.09(+0.61%)
Feb 06, 2009 14.57 15.03 14.48 14.94 608,571 +0.43(+2.99%)
Feb 05, 2009 13.92 14.79 13.84 14.51 808,694 +0.51(+3.64%)
Feb 04, 2009 13.90 14.30 13.71 14.00 908,827 +0.17(+1.27%)
Feb 03, 2009 13.05 13.87 13.05 13.82 759,673 +0.72(+5.46%)
Feb 02, 2009 13.07 13.46 12.92 13.11 886,110 -0.14(-1.09%)
Jan 30, 2009 14.15 14.18 13.24 13.25 0 -0.87(-6.14%)
Jan 29, 2009 14.36 14.62 14.00 14.12 668,635 -0.36(-2.47%)
Jan 28, 2009 14.45 14.76 14.28 14.48 1,147,331 +0.24(+1.66%)
Jan 27, 2009 14.01 15.02 13.32 14.24 1,694,787 +1.74(+13.94%)
Jan 26, 2009 12.48 13.01 12.25 12.50 529,848 +0.02(+0.18%)
Jan 23, 2009 12.35 12.72 12.22 12.47 591,610 -0.15(-1.20%)
Jan 22, 2009 12.73 12.94 12.20 12.63 510,979 -0.26(-2.01%)
Jan 21, 2009 12.40 12.93 12.18 12.89 524,279 +0.55(+4.44%)
Jan 20, 2009 13.47 13.47 12.29 12.34 629,057 -1.02(-7.63%)
Jan 16, 2009 13.36 13.44 12.77 13.36 566,366 +0.21(+1.62%)
Jan 15, 2009 12.89 13.21 12.32 13.14 498,971 +0.28(+2.19%)
Jan 14, 2009 13.15 13.16 12.55 12.86 544,991 -0.27(-2.03%)
Jan 13, 2009 13.11 13.59 13.11 13.13 868,336 -0.33(-2.43%)
Jan 12, 2009 14.04 14.06 13.31 13.46 450,357 -0.48(-3.44%)
Jan 09, 2009 14.59 14.59 13.60 13.94 652,572 -0.71(-4.88%)
Jan 08, 2009 13.81 14.70 13.69 14.65 545,031 +0.83(+6.00%)
Jan 07, 2009 14.57 14.62 13.76 13.82 529,372 -0.74(-5.07%)
Jan 06, 2009 14.05 14.73 13.81 14.56 699,316 +0.77(+5.57%)
Jan 05, 2009 13.71 14.03 13.44 13.79 622,362 +0.05(+0.33%)
Jan 02, 2009 13.12 13.80 12.89 13.75 0 +0.63(+4.81%)
Jan 01, 2009 12.45 13.17 12.45 13.11 0 +0.00(+0.00%)
Dec 31, 2008 12.45 13.17 12.45 13.11 458,712 +0.79(+6.42%)
Dec 30, 2008 11.87 12.36 11.74 12.32 414,937 +0.46(+3.91%)
Dec 29, 2008 11.88 11.88 11.64 11.86 357,043 -0.01(-0.06%)
Dec 26, 2008 11.62 11.93 11.44 11.87 304,402 +0.36(+3.11%)
Dec 24, 2008 11.45 11.60 11.38 11.51 176,545 +0.02(+0.13%)
Dec 23, 2008 11.42 11.75 11.31 11.49 543,449 +0.04(+0.33%)
Dec 22, 2008 11.76 11.76 11.06 11.46 523,810 -0.40(-3.40%)
Dec 19, 2008 11.84 12.10 11.60 11.86 920,078 +0.08(+0.71%)
Dec 18, 2008 12.11 12.15 11.49 11.78 568,042 -0.23(-1.90%)
Dec 17, 2008 11.84 12.15 11.77 12.00 653,582 +0.08(+0.64%)
Dec 16, 2008 11.45 11.95 11.31 11.93 478,715 +0.56(+4.88%)
Dec 15, 2008 11.62 11.89 11.17 11.37 827,488 -0.25(-2.16%)
Dec 12, 2008 11.21 11.74 11.03 11.62 0 +0.15(+1.33%)
Dec 11, 2008 11.60 11.90 11.34 11.47 1,192,962 -0.24(-2.08%)
Dec 10, 2008 11.23 11.88 11.23 11.71 698,557 +0.62(+5.62%)
Dec 09, 2008 11.15 11.44 10.87 11.09 880,749 -0.15(-1.35%)
Dec 08, 2008 10.82 11.37 10.75 11.24 757,461 +0.65(+6.18%)
Dec 05, 2008 10.30 10.74 9.896 10.59 821,951 +0.24(+2.28%)
Dec 04, 2008 10.60 10.79 10.06 10.35 1,099,695 -0.46(-4.22%)
Dec 03, 2008 10.47 11.01 10.36 10.81 1,039,942 -0.05(-0.42%)
Dec 02, 2008 10.41 10.98 10.25 10.85 969,035 +0.64(+6.26%)
Dec 01, 2008 11.21 11.30 10.22 10.22 907,252 -1.06(-9.38%)
Nov 28, 2008 10.66 11.30 10.54 11.27 426,463 +0.48(+4.44%)
Nov 26, 2008 9.805 10.92 9.554 10.79 620,638 +0.80(+7.99%)
Nov 25, 2008 10.26 10.35 9.569 9.995 1,250,082 -0.20(-1.94%)
Nov 24, 2008 9.174 10.57 9.166 10.19 1,021,498 +1.11(+12.23%)
Nov 21, 2008 8.656 9.128 8.268 9.082 1,240,448 +0.69(+8.25%)
Nov 20, 2008 9.052 9.470 8.367 8.390 873,736 -0.80(-8.69%)
Nov 19, 2008 10.43 10.52 9.158 9.189 840,789 -1.06(-10.39%)
Nov 18, 2008 10.28 10.60 9.813 10.25 771,470 -0.15(-1.46%)
Nov 17, 2008 10.70 10.95 10.17 10.41 908,710 -0.36(-3.32%)
Nov 14, 2008 11.65 11.65 10.69 10.76 0 -0.85(-7.33%)
Nov 13, 2008 10.77 11.62 10.03 11.62 934,134 +0.91(+8.53%)
Nov 12, 2008 11.56 11.63 10.69 10.70 552,857 -1.11(-9.40%)
Nov 11, 2008 11.95 12.04 11.65 11.81 687,692 -0.23(-1.90%)
Nov 10, 2008 12.60 12.90 11.93 12.04 709,895 -0.30(-2.40%)
Nov 07, 2008 12.03 12.41 11.94 12.34 878,192 +0.40(+3.31%)
Nov 06, 2008 12.74 12.89 11.89 11.94 912,520 -1.01(-7.81%)
Nov 05, 2008 13.06 13.27 12.83 12.95 1,075,934 -0.26(-1.96%)
Nov 04, 2008 13.31 13.55 13.11 13.21 1,016,268 +0.14(+1.11%)
Nov 03, 2008 12.55 13.16 12.36 13.07 865,974 +0.62(+4.95%)
Oct 31, 2008 11.36 12.57 11.27 12.45 1,470,179 +1.16(+10.24%)
Oct 30, 2008 11.19 11.73 11.04 11.30 1,524,773 +0.36(+3.27%)
Oct 29, 2008 10.69 11.33 10.69 10.94 2,057,343 +0.42(+3.98%)
Oct 28, 2008 10.85 10.95 8.375 10.52 2,533,039 -1.54(-12.80%)
Oct 27, 2008 12.42 12.70 12.06 12.06 672,873 -0.71(-5.54%)
Oct 24, 2008 12.57 13.18 12.32 12.77 584,510 -0.75(-5.51%)
Oct 23, 2008 13.76 14.11 12.96 13.52 490,439 -0.11(-0.84%)
Oct 22, 2008 14.26 14.38 13.19 13.63 481,944 -0.99(-6.76%)
Oct 21, 2008 14.89 15.17 14.62 14.62 363,411 -0.47(-3.12%)
Oct 20, 2008 14.61 15.26 14.57 15.09 733,584 +0.77(+5.36%)
Oct 17, 2008 14.79 15.15 14.21 14.32 851,120 -0.89(-5.85%)
Oct 16, 2008 14.94 15.37 13.84 15.21 1,239,048 +0.27(+1.78%)
Oct 15, 2008 16.18 16.38 14.95 14.95 670,667 -1.51(-9.15%)
Oct 14, 2008 18.18 22.02 15.94 16.45 1,174,962 -0.94(-5.38%)
Oct 13, 2008 16.15 17.39 16.14 17.39 579,720 +1.84(+11.84%)
Oct 10, 2008 15.25 16.22 14.09 15.55 744,802 -0.36(-2.25%)
Oct 09, 2008 17.11 17.59 15.72 15.91 413,800 -0.97(-5.73%)
Oct 08, 2008 17.32 17.90 16.57 16.87 943,104 -0.87(-4.93%)
Oct 07, 2008 19.40 19.64 17.61 17.75 405,580 -1.39(-7.27%)
Oct 06, 2008 19.45 19.63 17.79 19.14 472,022 -0.70(-3.53%)
Oct 03, 2008 20.71 20.95 19.72 19.84 0 -0.54(-2.65%)
Oct 02, 2008 21.79 21.96 20.36 20.38 350,571 -1.58(-7.20%)
Oct 01, 2008 22.48 22.54 21.75 21.96 456,360 -0.64(-2.83%)
Sep 30, 2008 22.10 22.74 21.79 22.60 896,430 +1.06(+4.91%)
Sep 29, 2008 23.36 23.36 21.41 21.54 490,151 -2.18(-9.20%)
Sep 26, 2008 24.04 24.16 23.44 23.73 0 -0.66(-2.71%)
Sep 25, 2008 24.35 24.75 24.23 24.39 310,118 +0.07(+0.28%)
Sep 24, 2008 24.90 25.31 24.18 24.32 425,433 -0.39(-1.57%)
Sep 23, 2008 24.77 25.01 24.43 24.71 417,389 -0.02(-0.06%)
Sep 22, 2008 24.84 25.67 24.71 24.72 358,618 -0.39(-1.54%)
Sep 19, 2008 25.54 25.54 24.15 25.11 0 +0.84(+3.48%)
Sep 18, 2008 24.71 24.87 23.36 24.27 722,214 -0.09(-0.37%)
Sep 17, 2008 25.22 25.35 24.26 24.36 534,698 -1.26(-4.93%)
Sep 16, 2008 25.33 25.71 24.86 25.62 393,955 +0.06(+0.24%)
Sep 15, 2008 25.90 26.25 25.45 25.56 236,331 -1.23(-4.60%)
Sep 12, 2008 26.15 26.81 25.92 26.79 312,346 +0.49(+1.85%)
Sep 11, 2008 25.75 26.30 25.44 26.30 265,032 +0.17(+0.64%)
Sep 10, 2008 25.80 26.23 25.56 26.14 313,160 +0.56(+2.20%)
Sep 09, 2008 26.75 26.96 25.54 25.57 272,398 -1.17(-4.38%)
Sep 08, 2008 26.41 27.16 26.38 26.75 440,547 +0.65(+2.51%)
Sep 05, 2008 26.13 26.17 25.65 26.09 0 -0.23(-0.87%)
Sep 04, 2008 27.00 27.03 25.92 26.32 310,959 -0.91(-3.32%)
Sep 03, 2008 27.50 27.87 27.05 27.22 314,350 -0.30(-1.11%)
Sep 02, 2008 28.30 28.98 27.43 27.53 465,807 -0.40(-1.44%)
Aug 29, 2008 28.37 28.52 27.91 27.93 0 -0.55(-1.92%)
Aug 28, 2008 27.56 28.62 27.56 28.48 552,887 +1.06(+3.88%)
Aug 27, 2008 26.90 27.50 26.88 27.41 412,531 +0.51(+1.89%)
Aug 26, 2008 26.50 26.92 26.33 26.90 330,973 +0.40(+1.52%)
Aug 25, 2008 26.78 26.87 26.30 26.50 463,762 -0.37(-1.39%)
Aug 22, 2008 26.46 26.90 26.43 26.87 0 +0.47(+1.79%)
Aug 21, 2008 26.49 26.69 26.16 26.40 283,215 -0.30(-1.14%)
Aug 20, 2008 26.21 26.75 25.92 26.71 960,721 +0.52(+1.97%)
Aug 19, 2008 26.59 26.62 26.01 26.19 230,560 -0.51(-1.91%)
Aug 18, 2008 27.25 27.25 26.48 26.70 242,785 -0.48(-1.76%)
Aug 15, 2008 27.24 27.49 27.06 27.18 0 +0.08(+0.28%)
Aug 14, 2008 26.85 27.10 26.54 27.10 268,314 +0.24(+0.88%)
Aug 13, 2008 27.13 27.15 26.50 26.87 297,998 -0.27(-1.01%)
Aug 12, 2008 26.88 27.19 26.63 27.14 459,941 +0.27(+0.99%)
Aug 11, 2008 26.82 27.16 26.73 26.87 449,132 +0.03(+0.11%)
Aug 08, 2008 26.05 26.84 26.05 26.84 592,797 +0.85(+3.28%)
Aug 07, 2008 26.38 26.55 25.94 25.99 369,386 -0.54(-2.04%)
Aug 06, 2008 26.30 26.76 26.21 26.53 531,881 -0.02(-0.06%)
Aug 05, 2008 26.38 26.60 26.16 26.55 456,865 +0.53(+2.05%)
Aug 04, 2008 26.23 26.57 25.80 26.01 529,609 -0.22(-0.84%)
Aug 01, 2008 27.00 27.00 26.23 26.24 626,251 -0.77(-2.85%)
Jul 31, 2008 26.90 27.40 26.80 27.00 628,002 -0.17(-0.64%)
Jul 30, 2008 27.02 27.19 26.42 27.18 637,710 +0.30(+1.13%)
Jul 29, 2008 26.87 27.40 25.66 26.87 1,255,565 -1.13(-4.05%)
Jul 28, 2008 28.46 28.62 27.91 28.01 317,563 -0.42(-1.47%)
Jul 25, 2008 28.25 28.68 28.21 28.43 230,139 +0.14(+0.51%)
Jul 24, 2008 29.21 29.28 28.18 28.28 436,686 -0.65(-2.26%)
Jul 23, 2008 28.78 29.12 28.54 28.94 337,564 +0.14(+0.48%)
Jul 22, 2008 28.05 28.82 28.05 28.80 406,002 +0.52(+1.86%)
Jul 21, 2008 28.15 28.33 27.78 28.27 245,645 +0.15(+0.54%)
Jul 18, 2008 28.22 28.34 27.91 28.12 222,990 -0.11(-0.40%)
Jul 17, 2008 27.57 28.54 27.52 28.24 325,140 +0.78(+2.83%)
Jul 16, 2008 27.16 27.48 26.74 27.46 401,138 +0.40(+1.49%)
Jul 15, 2008 27.25 27.38 26.33 27.06 572,239 -0.60(-2.17%)
Jul 14, 2008 28.16 28.18 27.28 27.66 475,827 -0.24(-0.87%)
Jul 11, 2008 27.95 28.29 27.54 27.90 707,110 -0.38(-1.34%)
Jul 10, 2008 28.21 28.37 27.71 28.28 704,260 -0.18(-0.64%)
Jul 09, 2008 28.60 28.87 28.38 28.46 734,664 -0.02(-0.08%)
Jul 08, 2008 27.81 28.59 27.68 28.49 853,702 +0.65(+2.35%)
Jul 07, 2008 28.74 29.01 27.56 27.83 603,624 -0.71(-2.48%)
Jul 04, 2008 28.12 28.68 27.73 28.54 689,779 +0.00(+0.00%)
Jul 03, 2008 28.12 28.68 27.73 28.54 689,779 +0.53(+1.90%)
Jul 02, 2008 28.89 29.07 27.92 28.01 732,872 -0.77(-2.67%)
Jul 01, 2008 28.91 28.99 28.11 28.78 1,155,200 -0.53(-1.82%)
Jun 30, 2008 28.77 29.45 28.59 29.31 611,751 +0.40(+1.39%)
Jun 27, 2008 29.42 29.63 28.64 28.91 1,125,960 -0.64(-2.16%)
Jun 26, 2008 30.49 30.49 29.48 29.54 637,428 -1.18(-3.84%)
Jun 25, 2008 31.73 31.84 30.62 30.72 811,912 -0.81(-2.58%)
Jun 24, 2008 31.13 31.77 30.84 31.54 934,676 +0.34(+1.10%)
Jun 23, 2008 30.81 31.40 30.81 31.19 446,358 +0.47(+1.54%)
Jun 20, 2008 31.26 31.26 30.62 30.72 675,025 -0.75(-2.39%)
Jun 19, 2008 31.04 31.48 31.03 31.48 643,202 +0.40(+1.30%)
Jun 18, 2008 31.19 31.42 30.82 31.07 494,855 -0.27(-0.87%)
Jun 17, 2008 32.05 32.15 31.25 31.35 553,991 -0.55(-1.72%)
Jun 16, 2008 32.02 32.24 31.35 31.89 595,213 -0.26(-0.80%)
Jun 13, 2008 32.21 32.55 31.96 32.15 360,069 +0.26(+0.81%)
Jun 12, 2008 31.93 32.66 31.83 31.89 562,779 +0.07(+0.22%)
Jun 11, 2008 32.11 32.30 31.59 31.83 697,604 -0.36(-1.11%)
Jun 10, 2008 32.17 32.48 31.86 32.18 487,477 +0.00(+0.00%)
Jun 09, 2008 32.66 32.84 32.05 32.18 751,203 -0.52(-1.60%)
Jun 06, 2008 33.47 33.58 32.71 32.71 872,334 -1.26(-3.70%)
Jun 05, 2008 34.41 34.62 33.76 33.96 1,130,974 -0.57(-1.65%)
Jun 04, 2008 34.46 34.82 34.17 34.53 369,759 +0.11(+0.31%)
Jun 03, 2008 34.82 35.04 34.18 34.43 624,296 -0.37(-1.05%)
Jun 02, 2008 34.69 35.22 34.52 34.79 601,287 +0.07(+0.20%)
May 30, 2008 33.74 34.73 33.74 34.72 798,394 +0.87(+2.56%)
May 29, 2008 32.58 33.99 32.12 33.86 1,023,259 +1.73(+5.40%)
May 28, 2008 32.03 32.20 31.94 32.12 475,674 -0.04(-0.12%)
May 27, 2008 32.15 32.25 31.83 32.16 316,703 +0.12(+0.38%)
May 26, 2008 32.01 32.21 31.94 32.04 0 +0.00(+0.00%)
May 23, 2008 32.01 32.21 31.94 32.04 367,930 -0.20(-0.61%)
May 22, 2008 31.99 32.58 31.98 32.24 355,418 +0.20(+0.62%)
May 21, 2008 32.53 32.71 32.01 32.04 315,868 -0.33(-1.03%)
May 20, 2008 32.54 32.59 32.24 32.37 488,800 -0.34(-1.05%)
May 19, 2008 32.31 33.09 32.12 32.72 482,587 +0.54(+1.68%)
May 16, 2008 31.39 32.21 31.26 32.18 549,104 +1.01(+3.25%)
May 15, 2008 30.94 31.21 30.73 31.16 277,717 +0.17(+0.56%)
May 14, 2008 31.06 31.32 30.81 30.99 1,174,916 +0.14(+0.44%)
May 13, 2008 30.95 31.07 30.63 30.85 571,111 -0.03(-0.10%)
May 12, 2008 30.83 30.92 30.66 30.88 674,668 +0.15(+0.50%)
May 09, 2008 30.23 30.82 30.09 30.73 164,883 +0.18(+0.60%)
May 08, 2008 30.75 30.81 30.37 30.55 398,685 -0.21(-0.67%)
May 07, 2008 31.45 31.59 30.71 30.75 227,126 -0.71(-2.27%)
May 06, 2008 31.58 31.58 31.15 31.47 336,591 +0.02(+0.05%)
May 05, 2008 31.10 31.55 30.93 31.45 354,313 +0.21(+0.68%)
May 02, 2008 31.77 31.90 30.97 31.24 354,710 -0.46(-1.44%)
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.