Crane Company (NY: CR )

91.04 USD -1.29 (-1.40%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.37 36.02 35.23 35.50 477,699 -0.23(-0.64%)
Jul 30, 2008 35.52 35.74 34.73 35.73 485,084 +0.40(+1.13%)
Jul 29, 2008 35.33 36.02 33.73 35.33 955,064 -1.49(-4.05%)
Jul 28, 2008 37.41 37.63 36.69 36.82 241,559 -0.55(-1.47%)
Jul 25, 2008 37.14 37.71 37.09 37.37 175,059 +0.19(+0.51%)
Jul 24, 2008 38.40 38.49 37.05 37.18 332,172 -0.86(-2.26%)
Jul 23, 2008 37.84 38.28 37.52 38.04 256,773 +0.18(+0.48%)
Jul 22, 2008 36.87 37.89 36.87 37.86 308,832 +0.69(+1.86%)
Jul 21, 2008 37.01 37.24 36.52 37.17 186,854 +0.20(+0.54%)
Jul 18, 2008 37.10 37.26 36.69 36.97 169,621 -0.15(-0.40%)
Jul 17, 2008 36.24 37.52 36.18 37.12 247,323 +1.02(+2.83%)
Jul 16, 2008 35.70 36.13 35.15 36.10 305,132 +0.53(+1.49%)
Jul 15, 2008 35.82 36.00 34.62 35.57 435,282 -0.79(-2.17%)
Jul 14, 2008 37.02 37.04 35.86 36.36 361,945 -0.32(-0.87%)
Jul 11, 2008 36.74 37.19 36.20 36.68 537,874 -0.50(-1.34%)
Jul 10, 2008 37.09 37.29 36.43 37.18 535,706 -0.24(-0.64%)
Jul 09, 2008 37.60 37.95 37.31 37.42 558,833 -0.03(-0.08%)
Jul 08, 2008 36.56 37.59 36.39 37.45 649,381 +0.86(+2.35%)
Jul 07, 2008 37.78 38.14 36.23 36.59 459,156 -0.93(-2.48%)
Jul 04, 2008 36.97 37.70 36.46 37.52 524,691 +0.00(+0.00%)
Jul 03, 2008 36.97 37.70 36.46 37.52 524,691 +0.70(+1.90%)
Jul 02, 2008 37.98 38.21 36.71 36.82 557,470 -1.01(-2.67%)
Jul 01, 2008 38.00 38.11 36.95 37.83 878,720 -0.70(-1.82%)
Jun 30, 2008 37.82 38.72 37.58 38.53 465,338 +0.53(+1.39%)
Jun 27, 2008 38.68 38.95 37.65 38.00 856,478 -0.84(-2.16%)
Jun 26, 2008 40.08 40.08 38.75 38.84 484,869 -1.55(-3.84%)
Jun 25, 2008 41.71 41.86 40.26 40.39 617,593 -1.07(-2.58%)
Jun 24, 2008 40.93 41.76 40.54 41.46 710,975 +0.45(+1.10%)
Jun 23, 2008 40.50 41.28 40.50 41.01 339,529 +0.62(+1.54%)
Jun 20, 2008 41.10 41.10 40.26 40.39 513,468 -0.99(-2.39%)
Jun 19, 2008 40.80 41.38 40.79 41.38 489,261 +0.53(+1.30%)
Jun 18, 2008 41.00 41.30 40.52 40.85 376,419 -0.36(-0.87%)
Jun 17, 2008 42.13 42.26 41.08 41.21 421,402 -0.72(-1.72%)
Jun 16, 2008 42.10 42.39 41.21 41.93 452,758 -0.34(-0.80%)
Jun 13, 2008 42.35 42.79 42.01 42.27 273,892 +0.34(+0.81%)
Jun 12, 2008 41.98 42.94 41.84 41.93 428,086 +0.09(+0.22%)
Jun 11, 2008 42.21 42.46 41.53 41.84 530,643 -0.47(-1.11%)
Jun 10, 2008 42.29 42.70 41.89 42.31 370,807 +0.00(+0.00%)
Jun 09, 2008 42.94 43.17 42.14 42.31 571,414 -0.69(-1.60%)
Jun 06, 2008 44.00 44.14 43.00 43.00 663,554 -1.65(-3.70%)
Jun 05, 2008 45.24 45.51 44.38 44.65 860,292 -0.75(-1.65%)
Jun 04, 2008 45.30 45.77 44.92 45.40 281,263 +0.14(+0.31%)
Jun 03, 2008 45.77 46.07 44.93 45.26 474,880 -0.48(-1.05%)
Jun 02, 2008 45.61 46.29 45.38 45.74 457,378 +0.09(+0.20%)
May 30, 2008 44.35 45.66 44.35 45.65 607,310 +1.14(+2.56%)
May 29, 2008 42.83 44.69 42.23 44.51 778,357 +2.28(+5.40%)
May 28, 2008 42.11 42.33 41.99 42.23 361,829 -0.05(-0.12%)
May 27, 2008 42.27 42.40 41.84 42.28 240,905 +0.16(+0.38%)
May 26, 2008 42.08 42.35 41.99 42.12 0 +0.00(+0.00%)
May 23, 2008 42.08 42.35 41.99 42.12 279,872 -0.26(-0.61%)
May 22, 2008 42.05 42.83 42.04 42.38 270,354 +0.26(+0.62%)
May 21, 2008 42.76 43.00 42.08 42.12 240,270 -0.44(-1.03%)
May 20, 2008 42.78 42.85 42.39 42.56 371,813 -0.45(-1.05%)
May 19, 2008 42.48 43.50 42.22 43.01 367,087 +0.71(+1.68%)
May 16, 2008 41.26 42.35 41.09 42.30 417,684 +1.33(+3.25%)
May 15, 2008 40.68 41.03 40.40 40.97 211,250 +0.23(+0.56%)
May 14, 2008 40.83 41.17 40.50 40.74 893,717 +0.18(+0.44%)
May 13, 2008 40.69 40.85 40.27 40.56 434,424 -0.04(-0.10%)
May 12, 2008 40.53 40.65 40.31 40.60 513,196 +0.20(+0.50%)
May 09, 2008 39.74 40.52 39.56 40.40 125,421 +0.24(+0.60%)
May 08, 2008 40.43 40.51 39.93 40.16 303,266 -0.27(-0.67%)
May 07, 2008 41.35 41.53 40.37 40.43 172,767 -0.94(-2.27%)
May 06, 2008 41.51 41.52 40.95 41.37 256,033 +0.02(+0.05%)
May 05, 2008 40.88 41.48 40.66 41.35 269,514 +0.28(+0.68%)
May 02, 2008 41.76 41.94 40.72 41.07 269,816 -0.60(-1.44%)
May 01, 2008 41.08 41.68 40.54 41.67 285,696 +0.73(+1.78%)
Apr 30, 2008 41.27 41.79 40.92 40.94 333,721 -0.31(-0.75%)
Apr 29, 2008 41.43 41.56 41.03 41.25 313,133 -0.30(-0.72%)
Apr 28, 2008 41.55 41.73 41.07 41.55 245,503 +0.07(+0.17%)
Apr 25, 2008 41.51 41.58 40.86 41.48 223,161 +0.08(+0.19%)
Apr 24, 2008 41.31 41.68 40.47 41.40 461,957 -0.17(-0.41%)
Apr 23, 2008 40.48 41.72 40.48 41.57 523,696 +1.12(+2.77%)
Apr 22, 2008 43.39 43.45 40.26 40.45 768,627 -3.04(-6.99%)
Apr 21, 2008 42.86 43.77 42.44 43.49 466,832 +0.63(+1.47%)
Apr 18, 2008 42.81 42.98 42.61 42.86 307,858 +0.81(+1.93%)
Apr 17, 2008 41.93 42.16 41.75 42.05 212,387 -0.13(-0.31%)
Apr 16, 2008 41.15 42.24 41.00 42.18 306,767 +1.29(+3.15%)
Apr 15, 2008 40.72 41.22 40.57 40.89 404,542 +0.24(+0.59%)
Apr 14, 2008 40.73 40.98 40.54 40.65 424,298 +0.00(+0.00%)
Apr 11, 2008 41.01 41.08 40.52 40.65 301,400 -0.67(-1.62%)
Apr 10, 2008 41.45 41.66 40.89 41.32 836,600 -0.03(-0.07%)
Apr 09, 2008 42.09 42.42 41.22 41.35 334,100 -0.77(-1.83%)
Apr 08, 2008 42.13 42.25 41.85 42.12 165,700 -0.31(-0.73%)
Apr 07, 2008 42.60 42.69 42.14 42.43 230,200 +0.00(+0.00%)
Apr 04, 2008 41.67 42.58 41.62 42.43 245,400 +0.59(+1.41%)
Apr 03, 2008 41.84 42.11 41.49 41.84 259,026 -0.09(-0.21%)
Apr 02, 2008 41.85 42.03 41.41 41.93 282,700 +0.31(+0.74%)
Apr 01, 2008 41.02 41.62 40.58 41.62 463,830 +1.27(+3.15%)
Mar 31, 2008 40.31 40.62 39.84 40.35 364,200 +0.17(+0.42%)
Mar 28, 2008 40.99 41.16 40.12 40.18 197,900 -0.63(-1.54%)
Mar 27, 2008 41.27 41.32 40.56 40.81 180,600 -0.44(-1.07%)
Mar 26, 2008 40.77 41.29 40.41 41.25 285,693 +0.42(+1.03%)
Mar 25, 2008 40.28 41.05 39.95 40.83 446,800 +0.68(+1.69%)
Mar 24, 2008 39.50 40.43 39.50 40.15 456,991 +0.65(+1.65%)
Mar 21, 2008 39.93 40.05 39.34 39.50 441,651 +0.00(+0.00%)
Mar 20, 2008 39.93 40.05 39.34 39.50 441,651 -0.45(-1.13%)
Mar 19, 2008 41.10 41.23 39.89 39.95 318,600 -0.90(-2.20%)
Mar 18, 2008 39.50 40.85 39.32 40.85 398,424 +1.96(+5.04%)
Mar 17, 2008 38.46 39.24 38.31 38.89 333,300 -0.58(-1.47%)
Mar 14, 2008 40.91 41.09 39.01 39.47 271,400 -1.35(-3.31%)
Mar 13, 2008 39.59 40.82 39.20 40.82 381,300 +0.82(+2.05%)
Mar 12, 2008 40.10 40.46 39.87 40.00 456,200 +0.05(+0.13%)
Mar 11, 2008 40.53 40.54 39.27 39.95 562,689 +0.59(+1.50%)
Mar 10, 2008 40.41 40.48 39.30 39.36 288,300 -1.07(-2.65%)
Mar 07, 2008 40.75 40.87 40.37 40.43 430,200 -0.77(-1.87%)
Mar 06, 2008 41.43 41.73 41.09 41.20 457,000 -0.54(-1.29%)
Mar 05, 2008 41.60 41.93 41.41 41.74 465,637 +0.06(+0.14%)
Mar 04, 2008 41.63 41.85 41.15 41.68 364,000 -0.20(-0.48%)
Mar 03, 2008 40.94 41.93 40.92 41.88 307,404 +0.65(+1.58%)
Feb 29, 2008 42.10 42.22 41.17 41.23 346,908 -1.52(-3.56%)
Feb 28, 2008 43.31 43.31 42.41 42.75 463,600 -0.70(-1.61%)
Feb 27, 2008 43.36 43.87 43.08 43.45 309,000 -0.20(-0.46%)
Feb 26, 2008 43.89 44.16 43.37 43.65 456,252 -0.37(-0.84%)
Feb 25, 2008 42.85 44.07 42.49 44.02 440,100 +1.30(+3.04%)
Feb 22, 2008 42.65 42.72 41.69 42.72 404,400 +0.24(+0.56%)
Feb 21, 2008 43.50 43.65 42.45 42.48 310,700 -0.93(-2.14%)
Feb 20, 2008 42.01 43.50 41.89 43.41 408,761 +1.03(+2.43%)
Feb 19, 2008 42.79 42.86 42.23 42.38 288,200 -0.05(-0.12%)
Feb 18, 2008 42.46 42.46 41.91 42.43 0 +0.00(+0.00%)
Feb 15, 2008 42.46 42.46 41.91 42.43 279,100 -0.26(-0.61%)
Feb 14, 2008 42.81 42.98 42.47 42.69 371,014 -0.15(-0.35%)
Feb 13, 2008 42.15 43.09 42.15 42.84 338,865 +0.93(+2.22%)
Feb 12, 2008 41.96 42.35 41.50 41.91 263,800 +0.03(+0.07%)
Feb 11, 2008 41.65 42.12 41.18 41.88 333,300 +0.19(+0.46%)
Feb 08, 2008 41.32 41.88 40.93 41.69 510,232 +0.19(+0.46%)
Feb 07, 2008 40.96 42.01 40.77 41.50 645,487 +0.31(+0.75%)
Feb 06, 2008 40.89 41.50 40.79 41.19 693,800 +0.43(+1.05%)
Feb 05, 2008 40.69 41.05 40.50 40.76 896,200 -0.74(-1.78%)
Feb 04, 2008 40.69 41.50 40.13 41.50 669,302 +1.12(+2.77%)
Feb 01, 2008 41.02 41.32 39.85 40.38 937,700 -0.49(-1.20%)
Jan 31, 2008 39.16 41.49 39.16 40.87 723,800 +1.20(+3.02%)
Jan 30, 2008 40.35 43.97 39.67 39.67 827,700 -0.99(-2.43%)
Jan 29, 2008 38.55 41.17 38.55 40.66 1,379,467 +4.22(+11.58%)
Jan 28, 2008 36.23 36.55 35.60 36.44 283,500 +0.09(+0.25%)
Jan 25, 2008 36.35 36.92 36.16 36.35 292,100 +0.33(+0.92%)
Jan 24, 2008 35.88 36.34 35.44 36.02 410,104 +0.35(+0.98%)
Jan 23, 2008 33.88 35.78 33.54 35.67 712,280 +0.78(+2.24%)
Jan 22, 2008 33.69 35.28 33.69 34.89 476,201 -0.27(-0.77%)
Jan 21, 2008 35.27 36.12 34.90 35.16 0 +0.00(+0.00%)
Jan 18, 2008 35.27 36.12 34.90 35.16 392,700 -0.02(-0.06%)
Jan 17, 2008 37.15 37.43 35.16 35.18 404,300 -1.80(-4.87%)
Jan 16, 2008 37.29 37.92 36.80 36.98 367,500 -0.53(-1.41%)
Jan 15, 2008 37.96 38.17 37.31 37.51 393,500 -0.58(-1.52%)
Jan 14, 2008 38.45 38.75 38.00 38.09 364,000 -0.05(-0.13%)
Jan 11, 2008 38.35 39.06 37.93 38.14 491,700 -0.45(-1.17%)
Jan 10, 2008 38.90 39.15 38.27 38.59 887,400 -0.87(-2.20%)
Jan 09, 2008 39.21 39.60 38.64 39.46 395,650 +0.12(+0.31%)
Jan 08, 2008 41.05 41.12 39.26 39.34 287,900 -1.48(-3.63%)
Jan 07, 2008 41.42 41.53 40.50 40.82 364,200 -0.46(-1.11%)
Jan 04, 2008 42.24 42.33 41.18 41.28 319,700 -1.45(-3.39%)
Jan 03, 2008 42.70 43.00 42.51 42.73 261,100 +0.16(+0.38%)
Jan 02, 2008 42.80 42.92 42.22 42.57 310,200 -0.33(-0.77%)
Jan 01, 2008 43.30 43.94 42.90 42.90 0 +0.00(+0.00%)
Dec 31, 2007 43.30 43.94 42.90 42.90 179,600 -0.72(-1.65%)
Dec 28, 2007 43.65 43.96 43.26 43.62 171,300 +0.20(+0.46%)
Dec 27, 2007 44.18 44.38 43.33 43.42 227,082 -0.90(-2.03%)
Dec 26, 2007 44.18 44.51 43.94 44.32 136,090 -0.26(-0.58%)
Dec 24, 2007 44.02 44.71 43.89 44.58 75,440 +0.60(+1.36%)
Dec 21, 2007 43.96 44.14 43.88 43.98 517,200 +0.83(+1.92%)
Dec 20, 2007 43.00 43.40 42.70 43.15 467,100 +0.69(+1.63%)
Dec 19, 2007 42.40 43.01 42.16 42.46 618,097 -0.24(-0.56%)
Dec 18, 2007 43.06 43.26 42.22 42.70 529,400 -0.14(-0.33%)
Dec 17, 2007 43.71 43.74 42.69 42.84 336,300 -1.16(-2.64%)
Dec 14, 2007 44.38 44.64 43.96 44.00 203,200 -0.50(-1.12%)
Dec 13, 2007 44.40 44.77 44.26 44.50 312,700 -0.10(-0.22%)
Dec 12, 2007 46.07 46.07 44.33 44.60 370,010 -0.53(-1.17%)
Dec 11, 2007 46.14 46.25 45.06 45.13 282,414 -0.97(-2.10%)
Dec 10, 2007 45.79 46.26 45.42 46.10 205,941 +0.51(+1.12%)
Dec 07, 2007 45.51 45.73 45.04 45.59 170,910 +0.26(+0.57%)
Dec 06, 2007 44.67 45.41 44.52 45.33 503,975 +0.51(+1.14%)
Dec 05, 2007 45.15 45.15 44.64 44.82 294,400 +0.29(+0.65%)
Dec 04, 2007 44.39 44.86 44.32 44.53 282,400 -0.22(-0.49%)
Dec 03, 2007 44.94 45.22 44.57 44.75 262,858 -0.19(-0.42%)
Nov 30, 2007 45.59 45.64 44.67 44.94 329,543 -0.19(-0.42%)
Nov 29, 2007 44.17 45.31 43.99 45.13 424,100 +0.87(+1.97%)
Nov 28, 2007 43.78 44.38 43.33 44.26 286,704 +0.73(+1.68%)
Nov 27, 2007 42.97 43.75 42.62 43.53 302,915 +0.67(+1.56%)
Nov 26, 2007 42.96 43.94 42.86 42.86 292,300 -0.13(-0.30%)
Nov 23, 2007 43.07 43.28 42.70 42.99 128,300 +0.09(+0.21%)
Nov 21, 2007 43.60 43.91 42.85 42.90 339,200 -1.04(-2.37%)
Nov 20, 2007 43.79 44.76 43.47 43.94 485,900 +0.29(+0.66%)
Nov 19, 2007 44.17 44.33 43.42 43.65 480,103 -0.75(-1.69%)
Nov 16, 2007 44.56 44.59 43.63 44.40 382,200 -0.15(-0.34%)
Nov 15, 2007 44.92 45.36 44.51 44.55 389,800 -0.61(-1.35%)
Nov 14, 2007 45.60 45.90 45.10 45.16 261,100 -0.38(-0.83%)
Nov 13, 2007 44.65 45.72 44.61 45.54 261,200 +1.25(+2.82%)
Nov 12, 2007 46.36 46.63 44.11 44.29 518,101 -2.20(-4.73%)
Nov 09, 2007 46.56 47.01 45.93 46.49 443,000 -0.43(-0.92%)
Nov 08, 2007 46.60 47.06 45.95 46.92 568,400 +0.68(+1.47%)
Nov 07, 2007 46.68 47.26 46.14 46.24 391,705 -1.38(-2.90%)
Nov 06, 2007 46.90 47.79 46.59 47.62 456,100 +1.01(+2.17%)
Nov 05, 2007 45.91 46.75 45.59 46.61 353,800 +0.31(+0.67%)
Nov 02, 2007 47.31 47.35 46.16 46.30 347,200 -0.71(-1.51%)
Nov 01, 2007 46.67 47.15 46.31 47.01 420,100 -0.43(-0.91%)
Oct 31, 2007 47.60 47.64 46.85 47.44 466,100 -0.04(-0.08%)
Oct 30, 2007 47.51 48.09 47.28 47.48 237,600 -0.08(-0.17%)
Oct 29, 2007 47.50 47.96 47.25 47.56 244,000 +0.15(+0.32%)
Oct 26, 2007 47.69 47.69 47.04 47.41 272,200 +0.41(+0.87%)
Oct 25, 2007 48.20 48.51 46.67 47.00 378,400 -1.27(-2.63%)
Oct 24, 2007 47.16 48.80 47.16 48.27 777,000 +0.79(+1.66%)
Oct 23, 2007 49.03 50.25 47.30 47.48 920,400 +1.06(+2.28%)
Oct 22, 2007 46.00 46.42 45.70 46.42 302,300 +0.01(+0.02%)
Oct 19, 2007 47.22 47.61 46.41 46.41 268,900 -0.81(-1.72%)
Oct 18, 2007 46.61 47.33 46.45 47.22 288,600 +0.52(+1.11%)
Oct 17, 2007 47.79 47.79 46.22 46.70 287,200 -0.55(-1.16%)
Oct 16, 2007 47.78 48.20 47.08 47.25 244,800 -0.75(-1.56%)
Oct 15, 2007 48.44 49.00 47.72 48.00 343,300 -0.52(-1.07%)
Oct 12, 2007 48.94 49.00 48.23 48.52 176,000 -0.18(-0.37%)
Oct 11, 2007 49.50 49.50 48.39 48.70 318,700 -0.55(-1.12%)
Oct 10, 2007 49.45 49.45 48.66 49.25 314,000 -0.19(-0.38%)
Oct 09, 2007 49.73 49.91 49.12 49.44 470,100 -0.08(-0.16%)
Oct 08, 2007 48.81 51.16 48.76 49.52 163,700 +0.74(+1.52%)
Oct 05, 2007 48.00 49.02 47.81 48.78 207,300 +0.80(+1.67%)
Oct 04, 2007 48.30 48.69 47.84 47.98 244,300 -0.05(-0.10%)
Oct 03, 2007 48.01 48.15 47.61 48.03 217,200 -0.15(-0.31%)
Oct 02, 2007 48.32 48.41 47.87 48.18 218,700 -0.07(-0.15%)
Oct 01, 2007 47.97 48.45 47.90 48.25 187,300 +0.28(+0.58%)
Sep 28, 2007 47.80 48.43 47.55 47.97 160,500 +0.11(+0.23%)
Sep 27, 2007 47.14 47.86 47.03 47.86 140,100 +0.98(+2.09%)
Sep 26, 2007 46.70 46.92 46.38 46.88 115,600 +0.49(+1.06%)
Sep 25, 2007 46.11 46.52 45.85 46.39 185,700 -0.09(-0.19%)
Sep 24, 2007 46.58 47.13 46.22 46.48 362,200 -0.32(-0.68%)
Sep 21, 2007 47.52 48.26 46.34 46.80 270,800 +0.43(+0.93%)
Sep 20, 2007 45.97 46.56 45.88 46.37 313,400 +0.45(+0.98%)
Sep 19, 2007 45.35 46.22 45.22 45.92 307,600 +0.82(+1.82%)
Sep 18, 2007 44.04 45.20 44.08 45.10 279,400 +1.06(+2.41%)
Sep 17, 2007 44.09 44.34 43.95 44.04 95,900 -0.08(-0.18%)
Sep 14, 2007 43.59 44.15 43.41 44.12 138,100 +0.05(+0.11%)
Sep 13, 2007 44.28 44.48 43.79 44.07 94,000 +0.13(+0.30%)
Sep 12, 2007 43.95 44.47 43.81 43.94 115,700 -0.05(-0.11%)
Sep 11, 2007 43.94 44.42 43.66 43.99 163,600 +0.05(+0.11%)
Sep 10, 2007 44.53 44.82 43.18 43.94 173,500 -0.47(-1.06%)
Sep 07, 2007 44.53 44.77 44.08 44.41 255,900 -0.76(-1.68%)
Sep 06, 2007 44.88 45.37 44.65 45.17 146,900 +0.24(+0.53%)
Sep 05, 2007 45.19 45.37 44.56 44.93 194,700 -0.48(-1.06%)
Sep 04, 2007 44.65 45.64 44.64 45.41 264,400 +0.62(+1.38%)
Aug 31, 2007 44.62 45.07 44.20 44.79 180,300 +0.77(+1.75%)
Aug 30, 2007 44.32 44.53 43.72 44.02 123,400 -0.30(-0.68%)
Aug 29, 2007 43.48 44.36 43.18 44.32 137,900 +1.12(+2.59%)
Aug 28, 2007 44.07 44.30 43.16 43.20 209,400 -0.96(-2.17%)
Aug 27, 2007 44.02 44.42 43.74 44.16 178,800 -0.20(-0.45%)
Aug 24, 2007 43.50 44.36 43.04 44.36 245,900 +0.89(+2.05%)
Aug 23, 2007 43.63 44.26 43.06 43.47 359,700 +0.14(+0.32%)
Aug 22, 2007 42.59 43.37 42.46 43.33 139,300 +1.11(+2.63%)
Aug 21, 2007 41.56 42.39 41.16 42.22 160,800 +0.38(+0.91%)
Aug 20, 2007 41.62 42.05 41.02 41.84 166,600 +0.40(+0.97%)
Aug 17, 2007 41.55 41.86 40.60 41.44 235,300 +0.94(+2.32%)
Aug 16, 2007 41.12 42.04 39.55 40.50 395,300 -0.78(-1.89%)
Aug 15, 2007 42.37 42.95 41.28 41.28 321,800 -1.26(-2.96%)
Aug 14, 2007 43.50 43.50 42.12 42.54 331,900 -0.55(-1.28%)
Aug 13, 2007 42.75 44.73 42.75 43.09 423,600 +0.23(+0.54%)
Aug 10, 2007 39.63 43.11 38.26 42.86 711,500 +3.02(+7.58%)
Aug 09, 2007 43.16 43.32 39.33 39.84 991,300 -3.97(-9.06%)
Aug 08, 2007 44.15 44.19 41.81 43.81 1,024,900 +0.11(+0.25%)
Aug 07, 2007 45.04 45.75 43.34 43.70 656,600 -1.34(-2.98%)
Aug 06, 2007 45.09 45.30 44.29 45.04 358,500 -0.01(-0.02%)
Aug 03, 2007 45.40 46.12 44.95 45.05 518,400 -1.07(-2.32%)
Aug 02, 2007 46.45 47.79 45.83 46.12 551,900 -0.04(-0.09%)
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.