Crane Company (NY: CR )

101.08 USD +3.04 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 94.81 95.25 93.85 94.06 212,200 -1.46(-1.53%)
Apr 29, 2021 97.00 97.31 95.18 95.52 183,914 -0.90(-0.93%)
Apr 28, 2021 95.42 96.79 95.35 96.42 127,361 +1.16(+1.22%)
Apr 27, 2021 95.79 95.98 94.62 95.26 161,781 -0.09(-0.09%)
Apr 26, 2021 95.67 96.65 95.31 95.35 169,178 +0.02(+0.02%)
Apr 23, 2021 94.41 95.92 93.98 95.33 169,100 +1.37(+1.46%)
Apr 22, 2021 94.97 95.39 93.50 93.96 266,138 -0.69(-0.73%)
Apr 21, 2021 92.35 94.87 92.35 94.65 126,884 +2.08(+2.25%)
Apr 20, 2021 93.43 93.44 91.52 92.57 174,809 -0.87(-0.93%)
Apr 19, 2021 94.45 94.48 93.12 93.44 220,267 -1.01(-1.07%)
Apr 16, 2021 95.15 95.59 94.10 94.45 161,000 +0.03(+0.03%)
Apr 15, 2021 95.22 95.35 93.99 94.42 175,553 -0.16(-0.17%)
Apr 14, 2021 94.58 95.77 94.29 94.58 208,308 +0.27(+0.29%)
Apr 13, 2021 94.91 94.92 93.64 94.31 148,912 -0.98(-1.03%)
Apr 12, 2021 95.49 95.72 94.57 95.29 164,424 +0.03(+0.03%)
Apr 09, 2021 93.81 95.31 93.71 95.26 214,600 +1.41(+1.50%)
Apr 08, 2021 93.43 93.92 92.31 93.85 167,447 +0.27(+0.29%)
Apr 07, 2021 94.50 94.72 93.30 93.58 183,012 -0.96(-1.02%)
Apr 06, 2021 94.86 95.80 94.45 94.54 358,293 -0.03(-0.03%)
Apr 05, 2021 95.77 96.35 94.03 94.57 323,894 -0.45(-0.47%)
Apr 01, 2021 94.21 95.11 93.88 95.02 225,600 +1.11(+1.18%)
Mar 31, 2021 94.72 95.28 93.74 93.91 295,347 -0.61(-0.65%)
Mar 30, 2021 93.48 94.91 93.20 94.52 160,936 +1.25(+1.34%)
Mar 29, 2021 94.76 95.82 92.97 93.27 347,680 -1.72(-1.81%)
Mar 26, 2021 93.86 95.11 93.21 94.99 252,900 +2.03(+2.18%)
Mar 25, 2021 90.38 93.40 89.62 92.96 284,674 +2.21(+2.44%)
Mar 24, 2021 90.57 92.47 90.57 90.75 311,505 +1.12(+1.25%)
Mar 23, 2021 91.34 92.42 89.12 89.63 368,145 -2.98(-3.22%)
Mar 22, 2021 93.32 93.75 91.49 92.61 206,884 -1.22(-1.30%)
Mar 19, 2021 94.48 95.17 93.09 93.83 504,100 -0.58(-0.61%)
Mar 18, 2021 94.20 95.90 93.81 94.41 269,894 +0.08(+0.08%)
Mar 17, 2021 92.98 94.42 92.49 94.33 168,447 +1.46(+1.57%)
Mar 16, 2021 94.81 94.81 92.71 92.87 264,455 -2.20(-2.31%)
Mar 15, 2021 93.19 95.23 92.23 95.07 227,649 +1.56(+1.67%)
Mar 12, 2021 92.32 93.66 91.21 93.51 224,600 +1.73(+1.88%)
Mar 11, 2021 91.69 92.61 90.64 91.78 185,627 +0.66(+0.72%)
Mar 10, 2021 89.58 91.69 89.22 91.12 207,294 +1.72(+1.92%)
Mar 09, 2021 91.13 91.25 89.04 89.40 330,090 -1.25(-1.38%)
Mar 08, 2021 90.49 91.63 89.67 90.65 236,293 +1.14(+1.27%)
Mar 05, 2021 87.67 89.80 86.20 89.51 345,700 +2.76(+3.18%)
Mar 04, 2021 89.00 89.58 85.01 86.75 420,453 -2.06(-2.32%)
Mar 03, 2021 87.95 89.41 87.57 88.81 272,975 +1.14(+1.30%)
Mar 02, 2021 86.51 88.06 86.20 87.67 363,773 +1.12(+1.29%)
Mar 01, 2021 85.26 87.94 85.26 86.55 260,987 +2.69(+3.21%)
Feb 26, 2021 85.50 85.50 82.89 83.86 295,100 -1.67(-1.95%)
Feb 25, 2021 87.00 87.49 84.98 85.53 212,222 -2.07(-2.36%)
Feb 24, 2021 86.10 87.74 85.91 87.60 289,505 +1.73(+2.01%)
Feb 23, 2021 85.04 86.27 84.86 85.87 174,295 +0.12(+0.14%)
Feb 22, 2021 84.07 87.34 84.07 85.75 309,535 +1.03(+1.22%)
Feb 19, 2021 83.18 84.74 83.18 84.72 158,800 +2.24(+2.72%)
Feb 18, 2021 83.15 83.35 82.11 82.48 203,269 -0.98(-1.17%)
Feb 17, 2021 83.24 83.79 82.48 83.46 194,765 -0.27(-0.32%)
Feb 16, 2021 83.98 84.95 83.48 83.73 201,455 +0.40(+0.48%)
Feb 12, 2021 83.21 84.21 82.70 83.33 245,100 +0.14(+0.17%)
Feb 11, 2021 82.79 83.44 81.58 83.19 351,799 +0.59(+0.71%)
Feb 10, 2021 82.53 83.75 81.66 82.60 248,731 +0.35(+0.43%)
Feb 09, 2021 83.36 83.36 81.71 82.25 201,809 -0.96(-1.15%)
Feb 08, 2021 82.13 83.43 81.78 83.21 135,199 +1.52(+1.86%)
Feb 05, 2021 82.49 82.86 81.12 81.69 210,900 +0.39(+0.48%)
Feb 04, 2021 80.19 82.18 80.07 81.30 305,590 +1.16(+1.45%)
Feb 03, 2021 80.08 81.10 78.11 80.14 277,110 -0.17(-0.21%)
Feb 02, 2021 79.76 81.29 79.07 80.31 437,583 +1.75(+2.23%)
Feb 01, 2021 76.83 78.85 76.10 78.56 392,007 +2.88(+3.81%)
Jan 29, 2021 75.56 76.52 74.58 75.68 475,800 -0.47(-0.62%)
Jan 28, 2021 76.89 77.88 76.14 76.15 338,628 +0.39(+0.51%)
Jan 27, 2021 76.21 77.46 75.40 75.76 498,856 -1.56(-2.02%)
Jan 26, 2021 77.61 78.00 72.47 77.32 779,766 -1.27(-1.62%)
Jan 25, 2021 79.87 80.24 77.72 78.59 318,393 -2.07(-2.57%)
Jan 22, 2021 80.30 80.75 79.53 80.66 261,800 -0.56(-0.69%)
Jan 21, 2021 81.99 82.54 81.08 81.22 223,785 -1.06(-1.29%)
Jan 20, 2021 82.29 83.06 81.62 82.28 269,505 +0.51(+0.62%)
Jan 19, 2021 81.33 82.47 80.69 81.77 298,453 +1.04(+1.29%)
Jan 15, 2021 81.10 81.23 79.45 80.73 219,000 -1.30(-1.58%)
Jan 14, 2021 81.48 83.00 80.81 82.03 465,198 +1.34(+1.66%)
Jan 13, 2021 81.71 82.20 80.16 80.69 246,362 -1.06(-1.30%)
Jan 12, 2021 81.56 82.08 80.95 81.75 300,921 +0.54(+0.66%)
Jan 11, 2021 79.82 81.69 79.74 81.21 224,799 +0.12(+0.15%)
Jan 08, 2021 83.42 83.55 79.94 81.09 381,200 -1.87(-2.25%)
Jan 07, 2021 84.29 84.29 82.68 82.96 417,777 -0.46(-0.55%)
Jan 06, 2021 80.03 84.81 80.03 83.42 417,894 +4.72(+6.00%)
Jan 05, 2021 76.42 79.32 76.42 78.70 334,073 +2.55(+3.35%)
Jan 04, 2021 77.89 77.92 75.71 76.15 318,574 -1.51(-1.94%)
Dec 31, 2020 77.66 77.66 77.66 241,107 +0.93(+1.21%)
Dec 30, 2020 75.51 77.00 75.51 76.73 241,107 +1.27(+1.68%)
Dec 29, 2020 76.83 76.83 74.38 75.46 362,209 -1.12(-1.46%)
Dec 28, 2020 77.70 77.98 76.49 76.58 164,166 -0.31(-0.40%)
Dec 24, 2020 76.79 77.07 75.91 76.89 75,200 +0.40(+0.52%)
Dec 23, 2020 76.20 76.70 75.77 76.49 237,134 +0.70(+0.92%)
Dec 22, 2020 75.86 76.67 75.47 75.79 218,787 -0.15(-0.20%)
Dec 21, 2020 75.93 77.13 75.50 75.94 296,855 -1.40(-1.81%)
Dec 18, 2020 77.77 78.65 76.99 77.34 604,400 -0.11(-0.14%)
Dec 17, 2020 77.50 77.80 76.60 77.45 412,248 -0.03(-0.04%)
Dec 16, 2020 78.44 78.44 77.15 77.48 439,718 -0.87(-1.11%)
Dec 15, 2020 76.49 78.37 75.64 78.35 338,210 +2.85(+3.77%)
Dec 14, 2020 77.23 77.35 75.39 75.50 469,967 -0.66(-0.87%)
Dec 11, 2020 75.05 76.81 75.00 76.16 429,200 +0.01(+0.01%)
Dec 10, 2020 73.65 76.42 73.51 76.15 479,653 +1.68(+2.26%)
Dec 09, 2020 74.00 75.00 73.42 74.47 470,957 +1.12(+1.53%)
Dec 08, 2020 72.09 73.76 72.09 73.35 281,177 +0.41(+0.56%)
Dec 07, 2020 73.21 73.80 72.67 72.94 525,670 -0.77(-1.04%)
Dec 04, 2020 71.33 73.81 71.33 73.71 309,200 +2.73(+3.85%)
Dec 03, 2020 70.52 71.48 70.03 70.98 356,998 +0.56(+0.80%)
Dec 02, 2020 69.91 70.61 69.38 70.42 351,583 +0.10(+0.14%)
Dec 01, 2020 70.91 71.24 69.22 70.32 569,162 +0.79(+1.14%)
Nov 30, 2020 70.47 70.94 69.50 69.53 736,868 -1.47(-2.07%)
Nov 27, 2020 71.88 71.88 70.28 71.00 230,300 -0.95(-1.32%)
Nov 25, 2020 72.00 72.44 70.83 71.95 480,100 -0.55(-0.76%)
Nov 24, 2020 69.99 72.69 69.73 72.50 656,989 +3.94(+5.75%)
Nov 23, 2020 66.89 68.59 66.63 68.56 370,535 +2.62(+3.97%)
Nov 20, 2020 64.75 66.06 64.75 65.94 399,300 +0.77(+1.18%)
Nov 19, 2020 64.45 65.38 64.00 65.17 239,365 +0.39(+0.60%)
Nov 18, 2020 65.51 66.03 64.76 64.78 364,042 -0.46(-0.71%)
Nov 17, 2020 64.37 65.45 63.24 65.24 443,652 -0.24(-0.37%)
Nov 16, 2020 63.53 65.52 62.01 65.48 559,010 +4.05(+6.59%)
Nov 13, 2020 60.03 61.78 59.99 61.43 237,000 +1.87(+3.14%)
Nov 12, 2020 60.34 60.49 58.81 59.56 467,810 -1.43(-2.34%)
Nov 11, 2020 62.94 62.95 60.40 60.99 494,890 -1.76(-2.80%)
Nov 10, 2020 60.67 63.05 60.67 62.75 564,510 +2.45(+4.06%)
Nov 09, 2020 59.00 61.13 58.49 60.30 506,803 +7.47(+14.14%)
Nov 06, 2020 54.51 54.72 52.68 52.83 276,200 -1.78(-3.26%)
Nov 05, 2020 52.80 55.10 52.80 54.61 254,736 +2.42(+4.64%)
Nov 04, 2020 52.35 53.79 51.24 52.19 296,069 -1.22(-2.28%)
Nov 03, 2020 53.71 54.44 53.15 53.41 375,157 +0.88(+1.68%)
Nov 02, 2020 51.76 52.72 50.93 52.53 349,331 +1.78(+3.51%)
Oct 30, 2020 50.26 50.97 49.62 50.75 657,300 +0.28(+0.55%)
Oct 29, 2020 50.02 50.85 49.05 50.47 730,988 +0.28(+0.56%)
Oct 28, 2020 51.29 52.03 50.10 50.19 334,585 -2.34(-4.45%)
Oct 27, 2020 55.64 56.62 52.18 52.53 635,328 -1.42(-2.63%)
Oct 26, 2020 54.36 54.49 53.08 53.95 389,954 -1.19(-2.16%)
Oct 23, 2020 56.27 56.79 54.79 55.14 224,500 -0.53(-0.95%)
Oct 22, 2020 54.21 55.77 54.21 55.67 211,830 +1.46(+2.69%)
Oct 21, 2020 55.36 56.36 53.98 54.21 334,635 -1.15(-2.08%)
Oct 20, 2020 54.59 55.63 54.36 55.36 572,717 +1.40(+2.59%)
Oct 19, 2020 54.48 54.85 53.56 53.96 556,741 -0.49(-0.90%)
Oct 16, 2020 53.92 54.83 53.30 54.45 242,300 +0.64(+1.19%)
Oct 15, 2020 51.71 54.03 51.43 53.81 359,451 +1.34(+2.55%)
Oct 14, 2020 52.33 53.46 52.33 52.47 124,154 +0.01(+0.02%)
Oct 13, 2020 52.63 53.39 52.37 52.46 315,747 -0.89(-1.67%)
Oct 12, 2020 52.01 53.67 51.63 53.35 475,366 +1.56(+3.01%)
Oct 09, 2020 52.36 52.36 51.59 51.79 571,600 +0.09(+0.17%)
Oct 08, 2020 52.05 52.14 50.96 51.70 457,931 +0.31(+0.60%)
Oct 07, 2020 51.55 52.28 51.05 51.39 639,794 +0.90(+1.78%)
Oct 06, 2020 50.53 51.84 50.21 50.49 405,826 +0.33(+0.66%)
Oct 05, 2020 50.66 50.79 49.98 50.16 341,156 +0.42(+0.84%)
Oct 02, 2020 48.23 50.65 48.19 49.74 301,300 +0.33(+0.67%)
Oct 01, 2020 50.36 50.98 49.23 49.41 243,440 -0.72(-1.44%)
Sep 30, 2020 50.31 51.24 49.45 50.13 425,268 -0.07(-0.14%)
Sep 29, 2020 51.23 51.24 49.55 50.20 175,339 -0.88(-1.72%)
Sep 28, 2020 50.41 51.60 50.41 51.08 242,477 +1.46(+2.94%)
Sep 25, 2020 48.80 50.09 48.80 49.62 239,100 +0.08(+0.16%)
Sep 24, 2020 49.47 50.38 48.70 49.54 195,804 -0.15(-0.30%)
Sep 23, 2020 50.68 51.83 49.64 49.69 300,687 -1.09(-2.15%)
Sep 22, 2020 50.44 51.18 50.12 50.78 456,250 +0.36(+0.71%)
Sep 21, 2020 51.58 51.89 49.88 50.42 339,685 -2.56(-4.83%)
Sep 18, 2020 54.60 54.77 52.84 52.98 632,200 -1.64(-3.00%)
Sep 17, 2020 52.39 54.74 51.67 54.62 370,912 +1.47(+2.77%)
Sep 16, 2020 53.79 54.05 53.00 53.15 731,685 -0.31(-0.58%)
Sep 15, 2020 54.96 55.20 53.16 53.46 289,165 -1.43(-2.61%)
Sep 14, 2020 55.13 55.57 54.64 54.89 246,571 +0.45(+0.83%)
Sep 11, 2020 54.21 54.69 53.75 54.44 239,800 +0.50(+0.93%)
Sep 10, 2020 56.04 56.23 53.89 53.94 337,009 -2.05(-3.66%)
Sep 09, 2020 55.90 56.25 54.80 55.99 241,175 +0.63(+1.14%)
Sep 08, 2020 56.76 56.76 55.30 55.36 293,734 -1.68(-2.95%)
Sep 04, 2020 57.92 58.18 56.55 57.04 230,900 +0.24(+0.42%)
Sep 03, 2020 59.07 59.20 56.35 56.80 276,008 -1.95(-3.32%)
Sep 02, 2020 57.75 58.98 57.74 58.75 241,218 +1.02(+1.77%)
Sep 01, 2020 56.20 57.78 55.81 57.73 190,292 +1.19(+2.10%)
Aug 31, 2020 57.80 57.81 56.45 56.54 197,380 -1.65(-2.84%)
Aug 28, 2020 57.65 58.23 57.19 58.19 134,100 +0.31(+0.54%)
Aug 27, 2020 57.93 58.77 57.39 57.88 211,709 +0.13(+0.23%)
Aug 26, 2020 57.63 58.11 57.31 57.75 205,742 +0.04(+0.07%)
Aug 25, 2020 59.04 59.07 57.67 57.71 179,814 -0.68(-1.16%)
Aug 24, 2020 57.10 58.68 56.69 58.39 167,501 +1.70(+3.00%)
Aug 21, 2020 57.52 57.81 56.40 56.69 206,000 -0.99(-1.72%)
Aug 20, 2020 57.50 57.99 57.21 57.68 198,056 -0.70(-1.20%)
Aug 19, 2020 58.11 58.75 57.53 58.38 248,037 +0.50(+0.86%)
Aug 18, 2020 59.77 59.87 57.82 57.88 275,072 -1.92(-3.21%)
Aug 17, 2020 61.15 61.15 59.68 59.80 285,589 -1.12(-1.84%)
Aug 14, 2020 60.38 61.46 60.33 60.92 155,700 -0.09(-0.15%)
Aug 13, 2020 61.24 61.53 60.64 61.01 147,790 -0.94(-1.52%)
Aug 12, 2020 63.51 63.51 61.50 61.95 148,919 -0.61(-0.98%)
Aug 11, 2020 63.76 64.62 62.38 62.56 295,686 +0.13(+0.21%)
Aug 10, 2020 60.67 62.54 60.67 62.43 233,000 +2.16(+3.58%)
Aug 07, 2020 58.54 60.33 58.40 60.27 240,700 +1.54(+2.62%)
Aug 06, 2020 58.39 59.01 58.35 58.73 217,272 -0.05(-0.09%)
Aug 05, 2020 57.88 58.90 57.74 58.78 186,156 +1.28(+2.23%)
Aug 04, 2020 57.37 57.64 56.66 57.50 211,800 -0.04(-0.07%)
Aug 03, 2020 56.98 57.91 56.49 57.54 247,157 +0.97(+1.71%)
Jul 31, 2020 56.07 56.64 55.25 56.57 336,400 +0.03(+0.05%)
Jul 30, 2020 56.35 56.83 55.48 56.54 340,703 -0.67(-1.17%)
Jul 29, 2020 56.36 57.24 56.12 57.21 428,503 +0.21(+0.37%)
Jul 28, 2020 60.22 60.72 56.95 57.00 561,829 -4.41(-7.18%)
Jul 27, 2020 60.30 61.50 59.47 61.41 322,368 +0.83(+1.37%)
Jul 24, 2020 61.32 61.82 60.44 60.58 138,800 -0.44(-0.72%)
Jul 23, 2020 60.54 61.66 60.05 61.02 171,511 +0.25(+0.41%)
Jul 22, 2020 59.44 60.96 59.44 60.77 340,445 +0.74(+1.23%)
Jul 21, 2020 59.58 60.88 59.58 60.03 191,507 +1.15(+1.95%)
Jul 20, 2020 59.68 60.17 58.23 58.88 252,425 -1.36(-2.26%)
Jul 17, 2020 60.22 61.12 60.06 60.24 316,600 +0.20(+0.33%)
Jul 16, 2020 60.11 61.26 59.75 60.04 164,904 -0.41(-0.68%)
Jul 15, 2020 59.76 60.82 59.21 60.45 224,375 +2.34(+4.03%)
Jul 14, 2020 56.59 58.17 55.79 58.11 261,164 +1.72(+3.05%)
Jul 13, 2020 55.47 57.50 54.86 56.39 513,958 +1.65(+3.01%)
Jul 10, 2020 53.52 55.04 53.52 54.74 339,100 +1.09(+2.03%)
Jul 09, 2020 55.58 55.80 53.62 53.65 357,895 -2.43(-4.33%)
Jul 08, 2020 56.45 57.08 55.36 56.08 268,224 -0.33(-0.58%)
Jul 07, 2020 57.93 58.29 56.35 56.41 282,401 -2.26(-3.85%)
Jul 06, 2020 59.60 59.62 57.95 58.67 289,054 +0.76(+1.31%)
Jul 02, 2020 58.16 59.24 57.51 57.91 355,500 +1.00(+1.76%)
Jul 01, 2020 59.59 60.10 56.82 56.91 542,266 -2.55(-4.29%)
Jun 30, 2020 58.28 59.94 58.28 59.46 531,384 +0.65(+1.11%)
Jun 29, 2020 57.37 58.93 56.69 58.81 662,431 +2.46(+4.37%)
Jun 26, 2020 55.22 56.43 54.98 56.35 937,000 +0.49(+0.88%)
Jun 25, 2020 53.81 55.89 53.54 55.86 474,674 +1.62(+2.99%)
Jun 24, 2020 54.53 55.11 53.78 54.24 484,689 -1.22(-2.20%)
Jun 23, 2020 56.21 56.37 54.89 55.46 440,439 -0.03(-0.05%)
Jun 22, 2020 54.69 55.72 53.39 55.49 478,525 +0.50(+0.91%)
Jun 19, 2020 56.42 56.65 54.34 54.99 727,200 -0.64(-1.15%)
Jun 18, 2020 55.50 56.99 55.27 55.63 388,522 -0.54(-0.96%)
Jun 17, 2020 58.00 58.00 56.07 56.17 376,211 -1.70(-2.94%)
Jun 16, 2020 59.00 59.35 56.72 57.87 587,000 +2.81(+5.10%)
Jun 15, 2020 52.62 55.74 52.10 55.06 320,054 +0.04(+0.07%)
Jun 12, 2020 55.68 57.34 53.34 55.02 409,100 +1.69(+3.17%)
Jun 11, 2020 55.52 56.73 53.32 53.33 475,393 -6.36(-10.66%)
Jun 10, 2020 63.18 63.18 59.59 59.69 446,577 -4.21(-6.59%)
Jun 09, 2020 64.66 64.81 63.35 63.90 462,886 -2.82(-4.23%)
Jun 08, 2020 67.09 67.74 66.17 66.72 397,133 +0.85(+1.29%)
Jun 05, 2020 65.85 68.04 64.67 65.87 608,200 +3.13(+4.99%)
Jun 04, 2020 59.71 62.83 59.69 62.74 609,629 +2.48(+4.12%)
Jun 03, 2020 58.90 60.86 58.81 60.26 382,235 +2.97(+5.18%)
Jun 02, 2020 57.49 58.18 57.04 57.29 481,518 +0.60(+1.06%)
Jun 01, 2020 55.97 57.84 55.45 56.69 387,446 +0.97(+1.74%)
May 29, 2020 56.35 56.38 54.53 55.72 417,600 -1.54(-2.69%)
May 28, 2020 59.88 59.88 57.09 57.26 411,557 -2.16(-3.64%)
May 27, 2020 57.66 59.90 57.37 59.42 487,944 +3.71(+6.66%)
May 26, 2020 54.59 56.51 54.21 55.71 273,403 +3.86(+7.44%)
May 22, 2020 52.39 52.39 51.14 51.85 149,000 -0.17(-0.33%)
May 21, 2020 52.04 53.05 51.99 52.02 403,596 -0.19(-0.36%)
May 20, 2020 51.50 52.45 51.50 52.21 399,598 +1.70(+3.37%)
May 19, 2020 52.10 52.25 50.47 50.51 282,655 -1.98(-3.77%)
May 18, 2020 50.17 53.12 50.01 52.49 644,284 +5.11(+10.79%)
May 15, 2020 46.92 48.79 46.67 47.38 401,100 -0.10(-0.21%)
May 14, 2020 45.60 47.70 44.23 47.48 369,855 +0.87(+1.87%)
May 13, 2020 47.81 47.91 46.11 46.61 433,379 -1.74(-3.60%)
May 12, 2020 52.13 52.22 48.34 48.35 561,025 -3.03(-5.90%)
May 11, 2020 53.00 53.01 50.50 51.38 472,527 -2.45(-4.55%)
May 08, 2020 52.66 53.86 52.53 53.83 484,300 +2.58(+5.03%)
May 07, 2020 50.67 51.76 50.22 51.25 448,932 +1.71(+3.45%)
May 06, 2020 51.56 51.80 49.53 49.54 357,101 -1.61(-3.15%)
May 05, 2020 50.81 52.55 50.81 51.15 518,844 +0.80(+1.59%)
May 04, 2020 50.43 51.05 49.59 50.35 676,028 -1.09(-2.12%)
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.