Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.44 39.78 39.32 39.56 287,196 -0.03(-0.07%)
Aug 30, 2006 39.34 39.64 39.20 39.59 233,940 +0.37(+0.93%)
Aug 29, 2006 38.74 39.36 38.63 39.23 346,414 +0.54(+1.41%)
Aug 28, 2006 38.49 38.89 38.49 38.68 145,316 +0.14(+0.36%)
Aug 25, 2006 38.25 38.70 38.10 38.54 94,789 +0.13(+0.33%)
Aug 24, 2006 38.74 38.80 38.09 38.41 158,352 -0.30(-0.77%)
Aug 23, 2006 38.93 39.34 38.35 38.71 154,815 -0.21(-0.53%)
Aug 22, 2006 38.05 39.14 38.05 38.92 165,931 +0.33(+0.85%)
Aug 21, 2006 38.84 38.97 38.43 38.59 139,455 -0.47(-1.19%)
Aug 18, 2006 39.33 39.35 38.74 39.06 127,126 -0.27(-0.68%)
Aug 17, 2006 39.32 39.58 39.07 39.33 132,583 -0.11(-0.28%)
Aug 16, 2006 38.77 39.58 38.64 39.43 111,766 +0.69(+1.79%)
Aug 15, 2006 37.90 38.75 37.87 38.74 92,565 +1.13(+3.00%)
Aug 14, 2006 37.74 38.13 37.50 37.61 174,520 +0.08(+0.21%)
Aug 11, 2006 37.89 37.91 37.05 37.53 185,636 -0.37(-0.97%)
Aug 10, 2006 38.02 38.23 37.62 37.90 237,578 -0.22(-0.57%)
Aug 09, 2006 38.84 39.07 38.09 38.12 171,691 -0.51(-1.33%)
Aug 08, 2006 39.27 39.36 38.52 38.63 207,565 -0.37(-0.94%)
Aug 07, 2006 38.91 39.20 38.64 39.00 141,071 +0.09(+0.23%)
Aug 04, 2006 39.58 39.76 38.54 38.91 184,020 -0.56(-1.43%)
Aug 03, 2006 38.99 39.60 38.78 39.47 184,929 +0.43(+1.09%)
Aug 02, 2006 38.95 39.42 38.73 39.05 194,125 +0.20(+0.51%)
Aug 01, 2006 38.10 38.98 38.07 38.85 369,151 +0.85(+2.24%)
Jul 31, 2006 37.72 38.07 37.47 38.00 194,630 +0.20(+0.52%)
Jul 28, 2006 37.43 38.15 37.39 37.80 334,591 +0.57(+1.54%)
Jul 27, 2006 38.00 38.21 37.18 37.23 197,561 -0.57(-1.52%)
Jul 26, 2006 38.17 38.24 37.36 37.80 239,498 -0.36(-0.93%)
Jul 25, 2006 37.95 38.47 37.64 38.16 572,372 +0.72(+1.93%)
Jul 24, 2006 36.27 37.44 36.32 37.44 241,924 +1.17(+3.22%)
Jul 21, 2006 36.87 36.86 36.12 36.27 283,760 -0.59(-1.61%)
Jul 20, 2006 38.34 38.79 36.82 36.86 223,532 -1.47(-3.85%)
Jul 19, 2006 37.36 38.59 37.36 38.34 353,589 +1.23(+3.31%)
Jul 18, 2006 37.01 37.40 36.44 37.11 304,780 +0.18(+0.48%)
Jul 17, 2006 37.11 37.48 36.71 36.93 192,912 -0.24(-0.64%)
Jul 14, 2006 37.84 37.85 36.84 37.17 234,244 -0.67(-1.78%)
Jul 13, 2006 38.83 38.85 37.80 37.84 294,270 -1.00(-2.57%)
Jul 12, 2006 39.57 39.90 38.76 38.84 244,652 -0.81(-2.05%)
Jul 11, 2006 39.34 39.76 38.72 39.65 479,401 +0.15(+0.38%)
Jul 10, 2006 39.21 39.73 39.16 39.50 191,093 +0.38(+0.96%)
Jul 07, 2006 40.13 40.21 39.07 39.13 281,638 -1.00(-2.49%)
Jul 06, 2006 39.88 40.39 39.88 40.13 507,292 +0.37(+0.92%)
Jul 05, 2006 40.23 40.23 38.91 39.76 394,819 -0.60(-1.50%)
Jul 03, 2006 41.17 41.17 39.98 40.36 525,583 -0.80(-1.95%)
Jun 30, 2006 39.53 41.17 38.92 41.17 2,660,458 +1.72(+4.37%)
Jun 29, 2006 38.15 39.48 38.01 39.44 440,597 +1.53(+4.05%)
Jun 28, 2006 37.23 38.12 36.93 37.91 480,412 +0.68(+1.83%)
Jun 27, 2006 38.47 38.83 37.11 37.23 428,672 -1.23(-3.19%)
Jun 26, 2006 38.09 38.73 38.09 38.45 330,346 +0.61(+1.62%)
Jun 23, 2006 36.81 38.02 36.61 37.84 481,928 +0.95(+2.58%)
Jun 22, 2006 37.34 37.40 36.39 36.89 498,703 -0.61(-1.64%)
Jun 21, 2006 36.66 37.91 36.61 37.50 360,764 +0.98(+2.68%)
Jun 20, 2006 36.87 37.18 36.52 36.52 349,243 -0.35(-0.94%)
Jun 19, 2006 37.21 37.26 36.41 36.87 567,218 -0.22(-0.59%)
Jun 16, 2006 37.36 37.75 36.77 37.09 1,002,560 -0.27(-0.72%)
Jun 15, 2006 36.56 37.59 36.42 37.36 839,256 +0.80(+2.19%)
Jun 14, 2006 36.71 37.21 36.12 36.55 508,202 -0.16(-0.43%)
Jun 13, 2006 36.91 37.53 36.12 36.71 583,589 -0.37(-0.99%)
Jun 12, 2006 38.54 38.72 37.08 37.08 421,396 -1.37(-3.55%)
Jun 09, 2006 39.08 39.38 38.18 38.44 329,639 -0.47(-1.20%)
Jun 08, 2006 38.79 39.17 37.76 38.91 630,882 -0.02(-0.05%)
Jun 07, 2006 39.05 40.32 38.88 38.93 824,603 +0.18(+0.46%)
Jun 06, 2006 39.19 39.20 38.40 38.75 371,678 -0.22(-0.56%)
Jun 05, 2006 40.18 40.30 38.89 38.97 387,442 -1.41(-3.48%)
Jun 02, 2006 40.57 40.67 39.76 40.37 270,926 -0.09(-0.22%)
Jun 01, 2006 39.65 40.52 39.59 40.46 452,016 +0.70(+1.77%)
May 31, 2006 39.43 39.81 39.00 39.76 453,026 +0.52(+1.34%)
May 30, 2006 40.37 40.52 39.15 39.24 439,889 -1.20(-2.96%)
May 26, 2006 40.25 40.57 40.04 40.43 390,676 +0.26(+0.64%)
May 25, 2006 39.76 40.31 39.68 40.18 492,640 +0.76(+1.93%)
May 24, 2006 38.85 39.71 38.50 39.41 625,526 +0.56(+1.45%)
May 23, 2006 39.33 39.83 38.78 38.85 440,698 -0.37(-0.93%)
May 22, 2006 39.48 39.64 38.78 39.22 897,564 -0.50(-1.27%)
May 19, 2006 40.20 40.23 39.28 39.72 694,849 -0.47(-1.16%)
May 18, 2006 40.82 41.30 40.10 40.19 313,369 -0.57(-1.41%)
May 17, 2006 41.96 42.03 40.69 40.76 301,950 -1.43(-3.40%)
May 16, 2006 41.61 42.31 41.22 42.20 492,842 +0.58(+1.40%)
May 15, 2006 41.26 41.70 40.71 41.61 453,127 -0.01(-0.02%)
May 12, 2006 42.65 42.65 41.55 41.62 346,515 -1.16(-2.71%)
May 11, 2006 44.04 44.04 42.63 42.78 380,671 -1.26(-2.85%)
May 10, 2006 43.70 44.28 43.67 44.04 278,707 +0.34(+0.77%)
May 09, 2006 44.00 44.11 43.50 43.70 263,347 -0.30(-0.67%)
May 08, 2006 44.69 45.27 43.95 44.00 434,230 -0.87(-1.94%)
May 05, 2006 44.47 45.14 44.47 44.87 371,779 +0.64(+1.45%)
May 04, 2006 44.05 44.38 43.72 44.22 330,043 +0.18(+0.40%)
May 03, 2006 43.34 44.17 43.20 44.05 436,251 +0.77(+1.78%)
May 02, 2006 42.04 43.27 41.81 43.27 448,479 +1.39(+3.31%)
May 01, 2006 41.81 42.17 41.56 41.89 994,779 +0.08(+0.19%)
Apr 28, 2006 41.76 42.28 41.56 41.81 533,162 -0.19(-0.45%)
Apr 27, 2006 42.38 43.05 41.78 42.00 387,543 -0.63(-1.49%)
Apr 26, 2006 43.23 43.94 42.38 42.63 388,149 -0.41(-0.94%)
Apr 25, 2006 44.13 44.19 42.67 43.04 529,019 +0.47(+1.09%)
Apr 24, 2006 42.34 42.73 41.52 42.57 304,982 +0.22(+0.51%)
Apr 21, 2006 42.55 42.80 42.06 42.35 262,034 +0.10(+0.23%)
Apr 20, 2006 41.86 42.35 41.75 42.25 227,271 +0.27(+0.64%)
Apr 19, 2006 41.83 42.37 41.37 41.99 283,558 +0.26(+0.62%)
Apr 18, 2006 39.95 41.97 40.08 41.73 477,582 +1.79(+4.48%)
Apr 17, 2006 39.98 40.28 39.62 39.94 234,648 -0.17(-0.42%)
Apr 13, 2006 40.03 40.47 39.73 40.11 151,985 +0.08(+0.20%)
Apr 12, 2006 39.65 40.03 39.51 40.03 231,212 +0.39(+0.97%)
Apr 11, 2006 40.30 40.60 39.58 39.64 208,070 -0.56(-1.40%)
Apr 10, 2006 39.97 40.36 39.63 40.21 161,383 +0.21(+0.52%)
Apr 07, 2006 40.30 40.77 39.62 40.00 217,873 -0.22(-0.54%)
Apr 06, 2006 40.37 40.46 39.63 40.22 168,356 -0.24(-0.59%)
Apr 05, 2006 40.25 40.58 39.64 40.45 147,640 +0.19(+0.47%)
Apr 04, 2006 39.89 40.64 39.65 40.27 164,617 +0.32(+0.79%)
Apr 03, 2006 40.59 40.87 39.91 39.95 182,605 -0.63(-1.56%)
Mar 31, 2006 40.70 40.84 40.13 40.58 277,495 +0.28(+0.69%)
Mar 30, 2006 40.34 40.61 39.95 40.30 166,234 +0.04(+0.10%)
Mar 29, 2006 39.85 40.69 39.78 40.27 207,565 +0.48(+1.22%)
Mar 28, 2006 39.84 40.72 39.73 39.78 319,129 +0.10(+0.25%)
Mar 27, 2006 39.58 39.68 39.39 39.68 176,541 +0.12(+0.30%)
Mar 24, 2006 39.50 39.99 39.48 39.56 147,539 +0.13(+0.33%)
Mar 23, 2006 39.46 39.89 39.27 39.43 246,774 +0.00(+0.00%)
Mar 22, 2006 38.39 39.50 38.35 39.43 204,230 +1.05(+2.73%)
Mar 21, 2006 38.75 39.15 38.38 38.39 330,144 -0.49(-1.27%)
Mar 20, 2006 39.52 39.52 38.71 38.88 221,814 -0.65(-1.65%)
Mar 17, 2006 39.58 39.81 39.22 39.53 750,025 +0.34(+0.86%)
Mar 16, 2006 39.40 39.43 39.09 39.20 139,455 +0.01(+0.03%)
Mar 15, 2006 38.38 39.23 38.37 39.19 229,595 +0.76(+1.98%)
Mar 14, 2006 37.80 38.49 37.43 38.42 149,863 +0.65(+1.73%)
Mar 13, 2006 38.01 38.49 37.59 37.77 171,792 -0.14(-0.37%)
Mar 10, 2006 37.56 38.09 37.21 37.91 174,723 +0.35(+0.92%)
Mar 09, 2006 37.68 38.73 37.46 37.56 254,353 -0.12(-0.32%)
Mar 08, 2006 37.65 37.75 36.91 37.68 286,186 -0.06(-0.16%)
Mar 07, 2006 38.10 38.10 37.57 37.74 236,164 -0.46(-1.19%)
Mar 06, 2006 37.32 38.49 37.32 38.20 299,222 -0.06(-0.16%)
Mar 03, 2006 38.43 38.94 38.25 38.26 194,327 -0.38(-0.97%)
Mar 02, 2006 39.08 39.17 38.31 38.63 309,832 -0.45(-1.14%)
Mar 01, 2006 38.08 39.14 37.91 39.08 243,439 +0.99(+2.60%)
Feb 28, 2006 38.88 38.78 38.03 38.09 348,940 -0.79(-2.04%)
Feb 27, 2006 38.59 39.30 38.40 38.88 286,893 +0.29(+0.74%)
Feb 24, 2006 38.47 38.70 38.10 38.59 222,723 -0.01(-0.03%)
Feb 23, 2006 38.79 39.17 38.35 38.60 270,522 -0.22(-0.56%)
Feb 22, 2006 38.84 39.33 38.59 38.82 229,898 +0.06(+0.15%)
Feb 21, 2006 38.35 38.81 38.35 38.76 339,643 +0.35(+0.90%)
Feb 17, 2006 39.24 39.24 38.25 38.41 254,454 -0.77(-1.97%)
Feb 16, 2006 39.05 39.26 38.91 39.19 192,003 +0.34(+0.87%)
Feb 15, 2006 38.78 39.19 38.49 38.85 291,036 +0.12(+0.31%)
Feb 14, 2006 38.02 39.04 37.60 38.73 374,507 +0.74(+1.95%)
Feb 13, 2006 37.98 38.06 37.50 37.99 251,019 -0.10(-0.26%)
Feb 10, 2006 37.98 38.15 37.20 38.09 275,979 -0.01(-0.03%)
Feb 09, 2006 37.71 38.50 37.67 38.10 343,180 +0.57(+1.53%)
Feb 08, 2006 37.05 37.65 36.67 37.52 293,360 +0.62(+1.69%)
Feb 07, 2006 36.48 37.09 36.42 36.90 404,621 +0.42(+1.14%)
Feb 06, 2006 36.50 36.66 36.20 36.49 242,126 -0.05(-0.14%)
Feb 03, 2006 36.32 36.61 36.22 36.53 275,777 -0.03(-0.08%)
Feb 02, 2006 37.09 37.36 36.20 36.56 270,421 -0.62(-1.68%)
Feb 01, 2006 36.96 37.47 36.64 37.19 208,070 +0.26(+0.70%)
Jan 31, 2006 36.91 37.38 36.38 36.93 370,566 +0.02(+0.05%)
Jan 30, 2006 36.52 37.15 36.49 36.91 259,608 +0.32(+0.87%)
Jan 27, 2006 36.61 36.79 36.16 36.59 295,786 -0.01(-0.03%)
Jan 26, 2006 36.94 36.82 36.29 36.60 397,244 -0.33(-0.88%)
Jan 25, 2006 37.32 37.51 36.64 36.93 284,367 -0.29(-0.77%)
Jan 24, 2006 36.61 37.99 36.52 37.22 498,299 +1.18(+3.27%)
Jan 23, 2006 35.81 36.28 35.64 36.04 236,063 +0.33(+0.91%)
Jan 20, 2006 37.06 37.06 35.67 35.71 265,874 -1.23(-3.32%)
Jan 19, 2006 36.16 36.96 36.04 36.94 144,103 +0.91(+2.53%)
Jan 18, 2006 36.00 36.32 35.79 36.03 170,882 -0.17(-0.46%)
Jan 17, 2006 35.92 36.31 35.64 36.20 245,157 +0.13(+0.36%)
Jan 13, 2006 36.33 36.52 36.06 36.07 196,348 -0.13(-0.36%)
Jan 12, 2006 36.19 36.56 36.10 36.20 197,359 +0.02(+0.05%)
Jan 11, 2006 36.46 36.46 35.80 36.18 274,059 -0.24(-0.65%)
Jan 10, 2006 35.99 36.61 35.96 36.42 285,074 +0.09(+0.24%)
Jan 09, 2006 35.89 36.41 35.86 36.33 244,248 +0.38(+1.05%)
Jan 06, 2006 35.56 35.95 35.29 35.95 300,232 +0.72(+2.05%)
Jan 05, 2006 35.28 35.34 34.76 35.23 301,142 -0.11(-0.31%)
Jan 04, 2006 35.49 35.63 35.24 35.34 232,324 -0.21(-0.58%)
Jan 03, 2006 35.20 35.56 34.25 35.55 363,088 +0.64(+1.84%)
Dec 30, 2005 34.90 35.05 34.57 34.90 312,662 +0.01(+0.03%)
Dec 29, 2005 35.39 35.47 34.88 34.89 298,110 -0.59(-1.67%)
Dec 28, 2005 35.45 35.69 35.13 35.49 263,448 +0.25(+0.70%)
Dec 27, 2005 36.12 36.12 35.09 35.24 324,283 -0.91(-2.52%)
Dec 23, 2005 36.07 36.48 36.05 36.15 176,440 +0.08(+0.22%)
Dec 22, 2005 36.02 36.11 35.69 36.07 250,311 +0.41(+1.14%)
Dec 21, 2005 36.00 36.13 35.59 35.66 502,442 -0.12(-0.33%)
Dec 20, 2005 35.72 36.17 35.57 35.78 324,687 +0.21(+0.58%)
Dec 19, 2005 36.76 36.76 35.55 35.57 473,641 -1.19(-3.23%)
Dec 16, 2005 36.75 37.38 36.56 36.76 974,669 +0.08(+0.22%)
Dec 15, 2005 36.17 36.74 35.79 36.68 1,044,902 +1.19(+3.35%)
Dec 14, 2005 35.62 36.46 35.18 35.50 1,145,451 +1.60(+4.73%)
Dec 13, 2005 33.15 35.03 33.15 33.89 555,799 +0.89(+2.70%)
Dec 12, 2005 33.00 33.15 32.86 33.00 348,132 +0.23(+0.69%)
Dec 09, 2005 32.47 32.77 32.31 32.77 215,953 +0.46(+1.41%)
Dec 08, 2005 32.46 32.97 32.21 32.32 190,790 -0.06(-0.18%)
Dec 07, 2005 32.67 33.00 32.34 32.38 357,732 -0.29(-0.88%)
Dec 06, 2005 32.71 32.94 32.48 32.67 270,421 +0.09(+0.27%)
Dec 05, 2005 32.64 33.01 32.49 32.58 443,022 +0.00(+0.00%)
Dec 02, 2005 32.45 32.60 32.06 32.58 220,601 +0.15(+0.46%)
Dec 01, 2005 31.77 32.48 31.71 32.43 357,126 +1.01(+3.21%)
Nov 30, 2005 31.13 31.64 31.12 31.42 256,071 +0.35(+1.11%)
Nov 29, 2005 30.84 31.28 30.81 31.07 205,645 +0.22(+0.71%)
Nov 28, 2005 31.81 31.91 30.64 30.85 268,400 -1.07(-3.35%)
Nov 25, 2005 31.84 32.01 31.69 31.92 44,261 +0.16(+0.50%)
Nov 23, 2005 31.92 31.96 31.69 31.77 158,453 -0.17(-0.53%)
Nov 22, 2005 31.72 32.13 31.52 31.93 283,962 +0.12(+0.37%)
Nov 21, 2005 31.47 31.92 31.04 31.81 317,310 +0.41(+1.29%)
Nov 18, 2005 31.27 31.54 30.97 31.41 318,826 +0.29(+0.92%)
Nov 17, 2005 30.99 31.32 30.87 31.12 250,311 +0.37(+1.19%)
Nov 16, 2005 30.87 30.99 30.34 30.76 202,715 -0.02(-0.06%)
Nov 15, 2005 30.61 31.09 30.33 30.78 251,726 +0.18(+0.58%)
Nov 14, 2005 31.03 31.03 30.47 30.60 226,867 -0.37(-1.18%)
Nov 11, 2005 31.03 31.06 30.57 30.96 245,663 +0.03(+0.10%)
Nov 10, 2005 30.84 31.04 30.13 30.93 216,155 +0.18(+0.58%)
Nov 09, 2005 31.03 31.21 30.53 30.76 190,386 -0.22(-0.70%)
Nov 08, 2005 31.17 31.18 30.71 30.97 254,657 -0.36(-1.14%)
Nov 07, 2005 30.85 31.55 30.60 31.33 297,807 +0.72(+2.36%)
Nov 04, 2005 30.82 30.94 30.34 30.61 230,302 -0.17(-0.55%)
Nov 03, 2005 30.67 31.19 30.38 30.78 428,167 +0.11(+0.35%)
Nov 02, 2005 30.28 30.83 30.19 30.67 510,324 +0.39(+1.27%)
Nov 01, 2005 30.41 30.42 29.61 30.28 403,206 -0.36(-1.16%)
Oct 31, 2005 30.16 30.84 30.10 30.64 336,106 +0.70(+2.35%)
Oct 28, 2005 29.84 30.05 29.36 29.93 368,141 +0.05(+0.17%)
Oct 27, 2005 30.74 30.78 29.73 29.88 347,222 -0.70(-2.30%)
Oct 26, 2005 30.18 31.03 29.14 30.59 764,981 +1.76(+6.11%)
Oct 25, 2005 29.11 29.34 28.32 28.83 195,136 -0.46(-1.55%)
Oct 24, 2005 28.60 29.51 28.56 29.28 255,566 +0.93(+3.28%)
Oct 21, 2005 28.12 28.71 28.10 28.35 343,786 +0.26(+0.92%)
Oct 20, 2005 28.38 28.65 27.96 28.09 261,528 -0.45(-1.56%)
Oct 19, 2005 27.77 28.54 27.41 28.54 212,618 +0.52(+1.87%)
Oct 18, 2005 28.73 28.73 27.93 28.01 166,133 -0.67(-2.35%)
Oct 17, 2005 28.80 28.93 28.27 28.69 169,973 +0.46(+1.61%)
Oct 14, 2005 28.08 28.28 27.54 28.23 252,534 +0.40(+1.42%)
Oct 13, 2005 27.86 27.99 27.51 27.84 279,213 -0.15(-0.53%)
Oct 12, 2005 28.37 28.61 27.87 27.98 345,605 -0.54(-1.91%)
Oct 11, 2005 29.17 29.27 28.44 28.53 333,378 -0.31(-1.06%)
Oct 10, 2005 28.79 29.05 28.70 28.84 193,215 +0.00(+0.00%)
Oct 07, 2005 28.85 29.05 28.53 28.84 158,554 +0.24(+0.83%)
Oct 06, 2005 28.66 28.99 28.18 28.60 347,728 -0.02(-0.07%)
Oct 05, 2005 29.49 29.49 28.50 28.62 236,164 -0.87(-2.95%)
Oct 04, 2005 29.68 29.95 29.44 29.49 184,121 -0.18(-0.60%)
Oct 03, 2005 29.43 29.85 29.28 29.67 157,947 +0.24(+0.81%)
Sep 30, 2005 29.04 29.44 28.77 29.43 154,310 +0.27(+0.92%)
Sep 29, 2005 28.80 29.18 28.66 29.16 140,667 +0.45(+1.55%)
Sep 28, 2005 29.05 29.05 28.60 28.72 201,603 -0.17(-0.58%)
Sep 27, 2005 28.47 29.03 28.36 28.89 229,292 +0.33(+1.14%)
Sep 26, 2005 28.61 28.82 28.31 28.56 266,177 +0.35(+1.23%)
Sep 23, 2005 28.21 28.63 28.00 28.21 194,832 -0.07(-0.25%)
Sep 22, 2005 27.78 28.45 27.30 28.28 224,643 +0.57(+2.07%)
Sep 21, 2005 28.28 28.49 27.70 27.71 206,757 -0.74(-2.61%)
Sep 20, 2005 28.98 29.08 28.45 28.45 182,403 -0.34(-1.17%)
Sep 19, 2005 29.25 29.25 28.56 28.79 162,596 -0.40(-1.36%)
Sep 16, 2005 29.05 29.64 28.75 29.18 690,706 +0.25(+0.86%)
Sep 15, 2005 29.20 29.32 28.77 28.93 124,600 -0.03(-0.10%)
Sep 14, 2005 29.42 29.60 28.77 28.96 270,825 -0.39(-1.31%)
Sep 13, 2005 29.45 29.63 29.01 29.35 131,471 -0.35(-1.17%)
Sep 12, 2005 29.68 29.80 29.39 29.70 127,530 -0.13(-0.43%)
Sep 09, 2005 29.22 29.93 29.22 29.83 141,375 +0.45(+1.52%)
Sep 08, 2005 30.11 30.11 29.28 29.38 139,758 -0.73(-2.43%)
Sep 07, 2005 29.79 30.21 29.55 30.11 421,800 +0.70(+2.39%)
Sep 06, 2005 28.99 29.63 28.99 29.41 150,166 +0.56(+1.96%)
Sep 02, 2005 29.33 29.39 28.81 28.85 154,714 -0.49(-1.69%)
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.