Crane Company (NY: CR )

134.76 -0.13 (-0.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.24 28.58 27.05 27.05 490,757 -1.01(-3.59%)
Apr 29, 2010 27.86 28.15 27.74 28.06 223,489 +0.52(+1.89%)
Apr 28, 2010 27.44 27.71 27.33 27.54 301,009 +0.35(+1.27%)
Apr 27, 2010 28.49 28.79 27.07 27.20 735,389 -1.41(-4.92%)
Apr 26, 2010 28.90 29.33 28.53 28.60 342,105 -0.44(-1.53%)
Apr 23, 2010 28.62 29.09 28.45 29.05 319,703 +0.45(+1.58%)
Apr 22, 2010 27.96 28.62 27.47 28.60 910,194 -0.01(-0.05%)
Apr 21, 2010 28.50 29.04 28.49 28.61 480,016 +0.07(+0.24%)
Apr 20, 2010 28.18 29.45 27.78 28.54 1,147,099 +1.25(+4.58%)
Apr 19, 2010 27.27 27.48 26.73 27.29 707,583 -0.14(-0.49%)
Apr 16, 2010 27.93 28.10 27.15 27.43 473,093 -0.67(-2.38%)
Apr 15, 2010 28.08 28.38 27.60 28.10 543,176 -0.15(-0.53%)
Apr 14, 2010 28.00 28.31 27.93 28.25 563,384 +0.32(+1.16%)
Apr 13, 2010 27.82 27.98 27.69 27.93 372,147 -0.02(-0.05%)
Apr 12, 2010 27.67 27.96 27.63 27.94 409,994 +0.31(+1.12%)
Apr 09, 2010 27.18 27.63 27.18 27.63 180,864 +0.41(+1.49%)
Apr 08, 2010 26.74 27.35 26.41 27.23 352,204 +0.28(+1.03%)
Apr 07, 2010 27.26 27.38 26.87 26.95 459,753 -0.27(-1.00%)
Apr 06, 2010 27.32 27.47 27.20 27.22 259,240 -0.46(-1.66%)
Apr 05, 2010 27.14 27.71 27.03 27.68 277,057 +0.55(+2.03%)
Apr 01, 2010 26.83 27.13 27.13 27.13 318,583 +0.41(+1.52%)
Mar 31, 2010 26.72 27.08 26.53 26.72 350,037 -0.13(-0.48%)
Mar 30, 2010 26.58 27.29 26.58 26.85 605,190 +0.26(+0.99%)
Mar 29, 2010 26.20 26.66 26.04 26.59 402,851 +0.44(+1.67%)
Mar 26, 2010 26.07 26.34 25.85 26.15 333,865 +0.20(+0.78%)
Mar 25, 2010 26.29 26.34 25.92 25.95 278,135 -0.06(-0.23%)
Mar 24, 2010 26.33 26.50 26.00 26.01 257,281 -0.44(-1.65%)
Mar 23, 2010 26.13 26.53 26.00 26.44 282,178 +0.35(+1.33%)
Mar 22, 2010 25.46 26.16 25.43 26.10 222,568 +0.38(+1.49%)
Mar 19, 2010 25.97 26.07 25.52 25.71 525,687 -0.17(-0.67%)
Mar 18, 2010 26.01 26.18 25.82 25.89 172,032 -0.21(-0.81%)
Mar 17, 2010 25.82 26.33 25.82 26.10 340,609 +0.32(+1.23%)
Mar 16, 2010 25.50 25.79 25.32 25.78 165,543 +0.27(+1.06%)
Mar 15, 2010 25.37 25.52 25.32 25.51 184,932 +0.11(+0.41%)
Mar 12, 2010 25.34 25.40 25.06 25.40 153,295 +0.08(+0.30%)
Mar 11, 2010 25.17 25.37 25.01 25.33 150,754 -0.05(-0.21%)
Mar 10, 2010 25.07 25.44 24.86 25.38 279,708 +0.26(+1.05%)
Mar 09, 2010 24.75 25.22 24.42 25.12 354,690 +0.14(+0.54%)
Mar 08, 2010 25.09 25.28 24.91 24.98 162,864 -0.11(-0.45%)
Mar 05, 2010 25.16 25.46 24.98 25.10 346,444 +0.08(+0.33%)
Mar 04, 2010 25.04 25.17 24.82 25.01 279,306 +0.18(+0.73%)
Mar 03, 2010 24.72 25.07 24.61 24.83 290,104 +0.13(+0.54%)
Mar 02, 2010 24.55 24.94 24.46 24.70 330,965 +0.21(+0.86%)
Mar 01, 2010 23.98 24.54 23.62 24.49 594,613 +0.65(+2.72%)
Feb 26, 2010 23.82 23.89 23.54 23.84 457,938 +0.11(+0.44%)
Feb 25, 2010 23.71 23.79 23.46 23.73 504,848 -0.33(-1.38%)
Feb 24, 2010 24.07 24.29 23.89 24.06 345,506 +0.14(+0.60%)
Feb 23, 2010 24.40 24.51 23.90 23.92 170,266 -0.50(-2.05%)
Feb 22, 2010 24.47 24.67 24.30 24.42 186,155 -0.12(-0.49%)
Feb 19, 2010 24.71 24.86 24.41 24.54 299,271 -0.28(-1.14%)
Feb 18, 2010 24.86 24.98 24.54 24.83 480,832 +0.04(+0.15%)
Feb 17, 2010 23.71 25.15 23.54 24.79 1,090,574 +1.13(+4.77%)
Feb 16, 2010 23.39 23.70 23.35 23.66 247,336 +0.38(+1.64%)
Feb 12, 2010 22.96 23.28 23.28 23.28 453,609 -0.04(-0.19%)
Feb 11, 2010 22.81 23.48 22.64 23.32 389,983 +0.50(+2.20%)
Feb 10, 2010 22.93 23.16 22.62 22.82 284,811 -0.25(-1.10%)
Feb 09, 2010 23.08 23.20 22.75 23.08 274,763 +0.31(+1.38%)
Feb 08, 2010 22.96 22.97 22.57 22.76 291,907 -0.15(-0.65%)
Feb 05, 2010 23.15 23.35 22.45 22.91 423,807 -0.35(-1.51%)
Feb 04, 2010 23.60 23.81 23.26 23.26 390,534 -0.67(-2.78%)
Feb 03, 2010 24.30 24.45 23.75 23.93 472,466 -0.47(-1.93%)
Feb 02, 2010 23.34 24.50 23.31 24.40 815,286 +1.42(+6.18%)
Feb 01, 2010 22.96 23.32 22.72 22.98 564,653 +0.15(+0.66%)
Jan 29, 2010 22.31 22.99 22.31 22.83 701,693 +0.52(+2.35%)
Jan 28, 2010 23.05 23.17 22.31 22.31 420,229 -0.70(-3.06%)
Jan 27, 2010 22.75 23.11 22.35 23.01 477,544 +0.23(+1.02%)
Jan 26, 2010 23.79 23.79 21.96 22.78 1,681,290 -1.11(-4.66%)
Jan 25, 2010 23.84 24.03 23.29 23.89 360,390 +0.27(+1.14%)
Jan 22, 2010 24.19 24.37 23.54 23.62 261,668 -0.65(-2.68%)
Jan 21, 2010 24.83 24.98 24.04 24.27 289,608 -0.60(-2.41%)
Jan 20, 2010 24.74 24.96 24.47 24.87 246,616 -0.07(-0.27%)
Jan 19, 2010 24.53 25.01 24.31 24.94 148,548 +0.46(+1.89%)
Jan 15, 2010 24.80 24.47 24.47 24.47 240,508 -0.45(-1.80%)
Jan 14, 2010 24.51 25.01 24.30 24.92 272,247 +0.17(+0.70%)
Jan 13, 2010 24.59 24.83 24.38 24.75 151,911 +0.19(+0.79%)
Jan 12, 2010 25.19 25.19 24.46 24.56 356,580 -0.90(-3.53%)
Jan 11, 2010 25.42 25.67 25.03 25.45 385,996 +0.22(+0.86%)
Jan 08, 2010 24.62 25.31 24.57 25.24 529,040 +0.55(+2.21%)
Jan 07, 2010 24.57 24.89 24.56 24.69 537,346 -0.01(-0.03%)
Jan 06, 2010 24.27 24.95 24.27 24.70 491,998 +0.57(+2.36%)
Jan 05, 2010 23.41 24.18 23.23 24.13 377,717 +0.73(+3.13%)
Jan 04, 2010 23.09 23.43 23.09 23.40 155,508 +0.49(+2.16%)
Dec 31, 2009 23.23 22.90 22.90 22.90 262,700 -0.39(-1.67%)
Dec 30, 2009 23.54 23.59 23.22 23.29 158,717 -0.30(-1.27%)
Dec 29, 2009 23.95 24.01 23.52 23.59 98,282 -0.25(-1.07%)
Dec 28, 2009 24.16 24.24 23.73 23.85 274,568 -0.25(-1.02%)
Dec 24, 2009 23.67 24.11 23.62 24.09 134,169 +0.52(+2.22%)
Dec 23, 2009 23.42 23.79 23.34 23.57 367,533 +0.22(+0.93%)
Dec 22, 2009 23.15 23.38 22.99 23.35 299,832 +0.31(+1.36%)
Dec 21, 2009 22.90 23.19 22.90 23.04 236,073 +0.28(+1.25%)
Dec 18, 2009 22.90 23.02 22.71 22.75 798,728 -0.10(-0.43%)
Dec 17, 2009 22.81 23.05 22.69 22.85 436,264 -0.26(-1.13%)
Dec 16, 2009 23.05 23.19 22.99 23.11 364,536 +0.11(+0.49%)
Dec 15, 2009 22.71 23.10 22.51 23.00 517,046 +0.27(+1.18%)
Dec 14, 2009 22.69 22.78 22.57 22.73 379,443 +0.31(+1.37%)
Dec 11, 2009 22.05 22.69 21.98 22.43 525,645 +0.58(+2.67%)
Dec 10, 2009 21.89 22.31 21.70 21.84 466,144 +0.04(+0.21%)
Dec 09, 2009 21.80 21.89 21.34 21.80 320,434 -0.03(-0.14%)
Dec 08, 2009 21.76 22.21 21.42 21.83 442,840 -0.07(-0.34%)
Dec 07, 2009 21.40 22.15 21.40 21.90 336,284 +0.22(+1.04%)
Dec 04, 2009 21.14 21.74 21.14 21.68 522,057 +0.64(+3.02%)
Dec 03, 2009 21.38 21.59 20.97 21.04 227,709 -0.28(-1.33%)
Dec 02, 2009 21.10 21.52 21.10 21.33 327,200 +0.13(+0.64%)
Dec 01, 2009 21.01 21.32 20.90 21.19 580,393 +0.28(+1.36%)
Nov 30, 2009 20.95 20.95 20.45 20.91 450,332 -0.14(-0.68%)
Nov 27, 2009 20.81 21.37 20.79 21.05 122,624 -0.61(-2.80%)
Nov 25, 2009 21.62 21.76 21.35 21.65 190,882 -0.02(-0.07%)
Nov 24, 2009 21.55 21.84 21.18 21.67 373,883 +0.19(+0.87%)
Nov 23, 2009 21.34 21.88 21.34 21.48 359,748 +0.22(+1.02%)
Nov 20, 2009 21.30 21.45 20.95 21.27 348,494 -0.28(-1.28%)
Nov 19, 2009 21.92 22.12 21.28 21.54 359,647 -0.53(-2.41%)
Nov 18, 2009 22.44 22.44 22.02 22.07 215,303 -0.33(-1.47%)
Nov 17, 2009 22.17 22.45 21.97 22.40 301,958 +0.19(+0.84%)
Nov 16, 2009 21.83 22.38 21.83 22.22 561,180 +0.51(+2.34%)
Nov 13, 2009 21.59 21.79 21.34 21.71 466,280 +0.15(+0.69%)
Nov 12, 2009 22.10 22.10 21.46 21.56 580,942 -0.58(-2.63%)
Nov 11, 2009 22.55 22.55 21.99 22.14 326,026 -0.23(-1.04%)
Nov 10, 2009 22.25 22.59 22.19 22.37 416,612 +0.06(+0.27%)
Nov 09, 2009 21.98 22.34 21.87 22.31 488,197 +0.49(+2.23%)
Nov 06, 2009 21.95 22.25 21.69 21.83 371,755 -0.28(-1.29%)
Nov 05, 2009 21.26 22.19 21.21 22.11 512,513 +0.89(+4.19%)
Nov 04, 2009 21.30 21.80 21.14 21.22 608,094 +0.20(+0.96%)
Nov 03, 2009 20.83 21.05 20.59 21.02 958,129 +0.11(+0.54%)
Nov 02, 2009 20.98 21.29 20.63 20.91 635,157 +0.07(+0.36%)
Oct 30, 2009 21.84 21.91 20.82 20.83 693,422 -1.00(-4.59%)
Oct 29, 2009 22.47 22.47 21.63 21.83 925,327 -0.44(-1.98%)
Oct 28, 2009 23.11 23.45 22.25 22.28 959,574 -0.61(-2.65%)
Oct 27, 2009 20.68 23.25 20.63 22.88 2,098,549 +3.07(+15.52%)
Oct 26, 2009 20.37 20.87 19.72 19.81 398,879 -0.53(-2.61%)
Oct 23, 2009 20.38 20.41 20.20 20.34 265,746 -0.28(-1.38%)
Oct 22, 2009 20.13 20.71 19.93 20.62 332,076 +0.49(+2.45%)
Oct 21, 2009 20.26 20.63 20.08 20.13 658,603 -0.11(-0.55%)
Oct 20, 2009 20.02 20.31 19.96 20.24 608,818 -0.37(-1.81%)
Oct 19, 2009 20.26 20.80 20.24 20.61 776,294 +0.26(+1.29%)
Oct 16, 2009 20.44 20.50 20.20 20.35 257,806 -0.26(-1.27%)
Oct 15, 2009 20.52 20.71 20.42 20.61 363,937 -0.06(-0.29%)
Oct 14, 2009 20.39 20.79 20.27 20.67 268,028 +0.60(+2.98%)
Oct 13, 2009 20.40 20.43 19.92 20.08 255,598 -0.32(-1.58%)
Oct 12, 2009 20.49 20.60 20.17 20.40 213,643 +0.23(+1.15%)
Oct 09, 2009 20.07 20.21 19.83 20.17 227,593 +0.04(+0.19%)
Oct 08, 2009 19.64 20.20 19.64 20.13 429,772 +0.62(+3.18%)
Oct 07, 2009 19.55 19.75 19.47 19.51 327,889 -0.13(-0.65%)
Oct 06, 2009 18.96 19.75 18.95 19.64 407,544 +0.79(+4.21%)
Oct 05, 2009 18.58 19.04 18.48 18.84 376,197 +0.38(+2.07%)
Oct 02, 2009 18.62 18.68 18.27 18.46 340,008 -0.40(-2.10%)
Oct 01, 2009 19.19 19.34 18.74 18.86 529,645 -0.45(-2.32%)
Sep 30, 2009 19.45 19.52 18.78 19.31 419,143 -0.15(-0.77%)
Sep 29, 2009 19.10 19.62 18.94 19.46 311,840 +0.27(+1.40%)
Sep 28, 2009 18.90 19.26 18.67 19.19 383,850 +0.32(+1.70%)
Sep 25, 2009 19.49 19.50 18.78 18.86 285,006 -0.71(-3.63%)
Sep 24, 2009 19.72 19.84 19.41 19.58 592,225 -0.12(-0.61%)
Sep 23, 2009 19.73 19.93 19.53 19.69 359,886 +0.03(+0.15%)
Sep 22, 2009 19.35 19.75 19.28 19.66 359,110 +0.44(+2.30%)
Sep 21, 2009 19.22 19.45 19.11 19.22 279,867 -0.35(-1.80%)
Sep 18, 2009 19.71 19.75 19.35 19.58 668,933 -0.15(-0.76%)
Sep 17, 2009 20.03 20.05 19.58 19.72 764,676 +0.13(+0.65%)
Sep 16, 2009 19.39 19.94 19.28 19.60 364,902 +0.22(+1.12%)
Sep 15, 2009 19.15 19.57 19.07 19.38 278,512 +0.26(+1.37%)
Sep 14, 2009 19.02 19.30 18.82 19.12 251,143 -0.05(-0.27%)
Sep 11, 2009 18.81 19.51 18.72 19.17 531,858 +1.08(+6.00%)
Sep 10, 2009 17.74 18.10 17.59 18.09 576,893 +0.31(+1.77%)
Sep 09, 2009 17.49 17.82 17.44 17.77 671,665 +0.33(+1.89%)
Sep 08, 2009 17.90 18.01 17.41 17.44 676,445 -0.25(-1.40%)
Sep 04, 2009 17.27 17.74 17.17 17.69 358,942 +0.36(+2.07%)
Sep 03, 2009 17.50 17.50 17.17 17.33 287,752 +0.02(+0.09%)
Sep 02, 2009 17.65 17.81 17.26 17.32 522,895 -0.34(-1.91%)
Sep 01, 2009 17.50 18.10 17.48 17.65 858,113 +0.10(+0.55%)
Aug 31, 2009 17.36 17.59 17.10 17.56 587,700 +0.02(+0.13%)
Aug 28, 2009 17.51 17.69 17.27 17.53 322,668 +0.14(+0.82%)
Aug 27, 2009 17.01 17.57 16.99 17.39 433,545 +0.28(+1.66%)
Aug 26, 2009 17.60 17.60 16.97 17.11 428,556 -0.46(-2.60%)
Aug 25, 2009 17.40 17.84 17.32 17.56 512,282 +0.16(+0.95%)
Aug 24, 2009 17.55 17.69 17.33 17.40 378,450 -0.14(-0.81%)
Aug 21, 2009 17.18 17.60 17.02 17.54 416,574 +0.56(+3.30%)
Aug 20, 2009 16.85 17.15 16.82 16.98 421,779 +0.10(+0.62%)
Aug 19, 2009 16.49 16.93 16.45 16.87 517,068 +0.16(+0.94%)
Aug 18, 2009 16.49 16.78 16.49 16.72 220,018 +0.24(+1.45%)
Aug 17, 2009 16.75 16.77 16.37 16.48 337,870 -0.63(-3.67%)
Aug 14, 2009 17.12 17.31 16.89 17.11 597,897 +0.13(+0.75%)
Aug 13, 2009 16.93 17.02 16.71 16.98 310,129 +0.08(+0.49%)
Aug 12, 2009 16.49 16.99 16.47 16.90 367,640 +0.40(+2.40%)
Aug 11, 2009 16.51 16.64 16.38 16.50 394,771 +0.01(+0.05%)
Aug 10, 2009 16.33 16.70 16.19 16.49 583,462 +0.04(+0.23%)
Aug 07, 2009 16.35 16.53 16.19 16.46 278,770 +0.39(+2.42%)
Aug 06, 2009 16.23 16.34 15.98 16.07 241,471 -0.17(-1.06%)
Aug 05, 2009 16.80 16.82 16.16 16.24 278,473 -0.49(-2.95%)
Aug 04, 2009 16.68 16.79 16.39 16.73 315,113 +0.10(+0.63%)
Aug 03, 2009 15.99 16.70 15.78 16.63 553,604 +0.76(+4.76%)
Jul 31, 2009 15.84 16.00 15.72 15.87 359,354 +0.05(+0.33%)
Jul 30, 2009 15.67 16.08 15.67 15.82 303,865 +0.31(+1.98%)
Jul 29, 2009 15.89 15.89 15.39 15.51 635,623 -0.46(-2.86%)
Jul 28, 2009 16.79 16.79 15.84 15.97 1,213,175 -1.68(-9.50%)
Jul 27, 2009 17.68 17.78 17.41 17.65 261,918 -0.15(-0.84%)
Jul 24, 2009 17.70 17.84 17.45 17.79 2,219 -0.01(-0.04%)
Jul 23, 2009 17.14 17.85 17.01 17.80 420,120 +0.59(+3.43%)
Jul 22, 2009 16.96 17.31 16.82 17.21 362,836 +0.20(+1.19%)
Jul 21, 2009 17.23 17.47 16.87 17.01 445,497 -0.19(-1.13%)
Jul 20, 2009 16.96 17.36 16.89 17.20 365,518 +0.28(+1.64%)
Jul 17, 2009 17.14 17.14 16.76 16.93 354,707 -0.22(-1.31%)
Jul 16, 2009 16.49 17.23 16.49 17.15 291,848 +0.65(+3.94%)
Jul 15, 2009 16.19 16.57 16.19 16.50 625,747 +0.48(+2.99%)
Jul 14, 2009 15.86 16.02 15.66 16.02 266,064 +0.12(+0.75%)
Jul 13, 2009 15.67 15.91 15.62 15.90 386,725 +0.35(+2.26%)
Jul 10, 2009 15.55 15.70 15.40 15.55 439,697 -0.15(-0.95%)
Jul 09, 2009 15.33 15.81 15.26 15.70 425,504 +0.38(+2.49%)
Jul 08, 2009 15.51 15.66 15.14 15.32 629,870 -0.19(-1.21%)
Jul 07, 2009 15.99 15.99 15.48 15.51 404,208 -0.52(-3.27%)
Jul 06, 2009 16.45 16.45 15.97 16.03 714,199 -0.54(-3.25%)
Jul 02, 2009 16.53 16.63 16.41 16.57 465,430 -0.29(-1.73%)
Jul 01, 2009 16.81 17.11 16.61 16.86 418,013 +0.17(+1.03%)
Jun 30, 2009 16.67 16.87 16.46 16.69 600,977 +0.02(+0.14%)
Jun 29, 2009 16.52 16.79 16.33 16.67 669,909 +0.21(+1.27%)
Jun 26, 2009 16.01 16.55 15.95 16.46 1,408,193 +0.39(+2.42%)
Jun 25, 2009 16.03 16.14 15.92 16.07 435,219 +0.21(+1.32%)
Jun 24, 2009 15.78 16.16 15.71 15.86 420,252 +0.22(+1.39%)
Jun 23, 2009 15.76 15.87 15.47 15.64 540,643 -0.07(-0.48%)
Jun 22, 2009 16.30 16.30 15.64 15.72 503,434 -0.70(-4.24%)
Jun 19, 2009 16.93 16.99 16.29 16.41 659,119 -0.37(-2.23%)
Jun 18, 2009 16.86 16.87 16.51 16.79 372,985 -0.04(-0.27%)
Jun 17, 2009 17.11 17.18 16.70 16.83 607,084 -0.34(-2.00%)
Jun 16, 2009 17.62 17.86 17.12 17.17 457,344 -0.29(-1.67%)
Jun 15, 2009 17.70 17.76 17.16 17.47 339,866 -0.53(-2.95%)
Jun 12, 2009 18.39 18.39 17.82 18.00 488,676 -0.46(-2.47%)
Jun 11, 2009 18.66 18.95 18.37 18.45 401,609 -0.07(-0.40%)
Jun 10, 2009 18.83 18.90 18.21 18.53 332,049 -0.24(-1.28%)
Jun 09, 2009 18.67 19.07 18.45 18.77 407,119 +0.14(+0.76%)
Jun 08, 2009 18.36 18.74 18.18 18.63 278,287 -0.21(-1.11%)
Jun 05, 2009 18.87 19.17 18.66 18.83 531,862 +0.03(+0.16%)
Jun 04, 2009 18.46 18.82 18.21 18.80 482,113 +0.47(+2.57%)
Jun 03, 2009 18.73 18.73 18.06 18.33 416,256 -0.28(-1.49%)
Jun 02, 2009 18.66 19.07 18.45 18.61 573,057 -0.10(-0.52%)
Jun 01, 2009 17.78 18.87 17.78 18.71 373,824 +1.07(+6.06%)
May 29, 2009 17.25 17.74 17.19 17.64 601,369 +0.49(+2.88%)
May 28, 2009 17.44 17.50 16.74 17.14 462,311 -0.24(-1.38%)
May 27, 2009 18.14 18.24 17.31 17.38 515,637 -0.79(-4.36%)
May 26, 2009 16.63 18.22 16.63 18.18 696,802 +1.31(+7.76%)
May 22, 2009 16.98 17.12 16.57 16.87 266,782 +0.04(+0.22%)
May 21, 2009 17.37 17.50 16.55 16.83 422,338 -0.82(-4.62%)
May 20, 2009 17.68 18.12 17.39 17.65 489,240 +0.03(+0.17%)
May 19, 2009 17.43 17.79 17.25 17.62 295,121 +0.15(+0.86%)
May 18, 2009 16.93 17.48 16.93 17.47 275,974 +0.64(+3.78%)
May 15, 2009 16.71 17.20 16.34 16.83 380,042 +0.12(+0.72%)
May 14, 2009 16.64 16.90 16.46 16.71 613,058 +0.08(+0.49%)
May 13, 2009 17.16 17.16 16.42 16.63 553,850 -0.77(-4.43%)
May 12, 2009 17.43 17.77 17.03 17.40 456,220 -0.16(-0.94%)
May 11, 2009 18.27 18.27 17.52 17.56 629,399 -1.05(-5.63%)
May 08, 2009 17.65 18.61 17.50 18.61 650,135 +1.11(+6.32%)
May 07, 2009 18.04 18.22 17.32 17.50 538,755 -0.40(-2.26%)
May 06, 2009 17.93 17.95 17.41 17.91 436,838 +0.19(+1.06%)
May 05, 2009 18.14 18.14 17.47 17.72 390,267 -0.42(-2.31%)
May 04, 2009 17.74 18.15 17.72 18.14 823,998 +0.86(+4.98%)
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.