Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.43 23.43 23.13 23.30 432,227 -0.13(-0.57%)
Jul 28, 2005 23.77 23.88 23.18 23.43 476,880 -0.18(-0.76%)
Jul 27, 2005 23.62 23.90 23.34 23.61 896,941 +0.05(+0.22%)
Jul 26, 2005 22.10 24.31 22.10 23.56 1,431,175 +2.25(+10.57%)
Jul 25, 2005 21.27 21.69 21.21 21.31 371,129 -0.07(-0.32%)
Jul 22, 2005 21.02 21.38 20.95 21.38 302,278 +0.26(+1.24%)
Jul 21, 2005 21.30 21.47 20.99 21.12 378,081 -0.19(-0.88%)
Jul 20, 2005 21.09 21.43 20.94 21.30 312,037 +0.21(+0.99%)
Jul 19, 2005 20.78 21.14 20.67 21.09 339,177 +0.48(+2.32%)
Jul 18, 2005 20.61 20.73 20.49 20.61 354,150 -0.07(-0.33%)
Jul 15, 2005 20.38 20.76 20.38 20.68 276,074 +0.16(+0.76%)
Jul 14, 2005 20.64 20.86 20.44 20.52 261,368 +0.04(+0.18%)
Jul 13, 2005 20.60 20.67 20.38 20.49 359,899 -0.10(-0.47%)
Jul 12, 2005 20.67 20.82 20.42 20.58 241,047 -0.14(-0.69%)
Jul 11, 2005 20.41 20.91 20.41 20.73 251,074 +0.31(+1.54%)
Jul 08, 2005 20.01 20.47 19.93 20.41 341,583 +0.40(+2.02%)
Jul 07, 2005 19.93 20.08 19.73 20.01 277,678 -0.17(-0.85%)
Jul 06, 2005 20.12 20.26 20.05 20.18 545,330 +0.02(+0.07%)
Jul 05, 2005 19.88 20.17 19.80 20.17 376,209 +0.28(+1.43%)
Jul 01, 2005 19.64 19.97 19.64 19.88 306,422 +0.21(+1.06%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,706 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,973 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,621 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.60 516,453 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,235 -0.54(-2.67%)
Jun 23, 2005 20.35 20.46 20.14 20.18 399,338 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,179 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,645 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,822 -0.10(-0.48%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,145 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,160 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,820 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,007 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,893 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,800 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,576 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,513 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,710 +0.17(+0.88%)
Jun 06, 2005 19.57 19.57 19.27 19.49 287,304 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,566 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,528 -0.07(-0.34%)
Jun 01, 2005 19.55 19.72 19.25 19.72 297,732 +0.07(+0.34%)
May 31, 2005 19.80 19.80 19.55 19.65 140,644 -0.22(-1.09%)
May 27, 2005 19.92 19.93 19.71 19.87 202,276 -0.07(-0.34%)
May 26, 2005 19.76 20.00 19.76 19.93 183,960 +0.22(+1.10%)
May 25, 2005 19.93 19.93 19.53 19.72 277,411 -0.25(-1.24%)
May 24, 2005 19.97 20.09 19.90 19.96 429,820 +0.00(+0.00%)
May 23, 2005 19.95 20.15 19.85 19.96 229,549 +0.03(+0.15%)
May 20, 2005 19.99 20.03 19.78 19.93 156,820 -0.09(-0.45%)
May 19, 2005 20.11 20.16 19.94 20.02 188,104 -0.03(-0.15%)
May 18, 2005 19.66 20.23 19.63 20.05 230,752 +0.48(+2.45%)
May 17, 2005 19.39 19.61 19.30 19.57 174,869 +0.16(+0.81%)
May 16, 2005 18.97 19.42 18.97 19.42 175,805 +0.36(+1.88%)
May 13, 2005 19.24 19.33 18.81 19.06 179,013 -0.12(-0.62%)
May 12, 2005 19.54 19.69 19.13 19.18 242,517 -0.34(-1.76%)
May 11, 2005 19.58 19.61 19.38 19.52 201,073 +0.07(+0.35%)
May 10, 2005 19.71 19.78 19.36 19.46 153,612 -0.45(-2.25%)
May 09, 2005 19.82 19.91 19.61 19.90 210,832 +0.19(+0.99%)
May 06, 2005 19.84 19.95 19.61 19.71 174,735 +0.05(+0.27%)
May 05, 2005 19.90 19.90 19.59 19.66 160,564 -0.20(-1.02%)
May 04, 2005 19.56 19.89 19.54 19.86 254,550 +0.44(+2.27%)
May 03, 2005 19.32 19.53 19.25 19.42 264,443 +0.10(+0.54%)
May 02, 2005 19.19 19.37 19.09 19.31 448,671 +0.16(+0.86%)
Apr 29, 2005 19.37 19.51 18.94 19.15 526,613 -0.19(-0.97%)
Apr 28, 2005 19.46 19.66 19.28 19.34 452,548 -0.13(-0.65%)
Apr 27, 2005 19.56 19.56 19.09 19.46 620,064 -0.19(-0.95%)
Apr 26, 2005 19.81 20.38 19.51 19.65 567,523 -0.16(-0.79%)
Apr 25, 2005 19.86 19.93 19.65 19.81 314,310 +0.12(+0.61%)
Apr 22, 2005 19.96 20.02 19.34 19.69 298,935 -0.38(-1.90%)
Apr 21, 2005 19.56 20.07 19.56 20.07 307,893 +0.60(+3.07%)
Apr 20, 2005 19.67 19.76 19.47 19.47 408,830 -0.19(-0.95%)
Apr 19, 2005 19.54 19.66 19.37 19.66 454,954 +0.15(+0.77%)
Apr 18, 2005 19.92 19.93 19.42 19.51 429,018 -0.43(-2.14%)
Apr 15, 2005 19.81 19.97 19.71 19.93 671,135 +0.13(+0.64%)
Apr 14, 2005 20.39 20.41 19.76 19.81 351,343 -0.58(-2.86%)
Apr 13, 2005 20.64 20.64 20.33 20.39 381,691 -0.28(-1.34%)
Apr 12, 2005 20.55 20.67 20.39 20.67 2,483,065 +0.11(+0.55%)
Apr 11, 2005 20.54 20.59 20.41 20.55 233,560 +0.03(+0.15%)
Apr 08, 2005 20.61 20.62 20.38 20.52 232,624 -0.10(-0.47%)
Apr 07, 2005 20.48 20.70 20.48 20.62 486,773 +0.02(+0.11%)
Apr 06, 2005 20.74 20.75 20.57 20.60 423,537 -0.08(-0.40%)
Apr 05, 2005 20.70 20.77 20.61 20.68 481,559 -0.02(-0.11%)
Apr 04, 2005 20.98 20.98 20.60 20.70 589,716 -0.28(-1.32%)
Apr 01, 2005 21.69 21.73 20.91 20.98 484,366 -0.55(-2.57%)
Mar 31, 2005 21.54 21.60 21.41 21.53 299,871 +0.06(+0.28%)
Mar 30, 2005 20.94 21.50 20.94 21.47 317,519 +0.54(+2.57%)
Mar 29, 2005 21.35 21.44 20.89 20.94 288,240 -0.40(-1.89%)
Mar 28, 2005 21.39 21.42 21.25 21.34 210,565 +0.02(+0.11%)
Mar 24, 2005 21.38 21.46 21.24 21.32 197,998 +0.07(+0.32%)
Mar 23, 2005 21.54 21.60 21.18 21.25 308,427 -0.34(-1.59%)
Mar 22, 2005 21.72 21.91 21.53 21.59 294,122 -0.10(-0.45%)
Mar 21, 2005 21.95 21.95 21.68 21.69 217,383 -0.26(-1.19%)
Mar 18, 2005 21.95 22.00 21.56 21.95 640,252 +0.12(+0.55%)
Mar 17, 2005 22.16 22.19 21.71 21.83 286,769 -0.28(-1.25%)
Mar 16, 2005 22.27 22.36 21.77 22.11 344,123 -0.16(-0.71%)
Mar 15, 2005 22.51 22.51 22.21 22.27 204,415 -0.12(-0.53%)
Mar 14, 2005 22.25 22.54 22.16 22.39 216,314 +0.18(+0.81%)
Mar 11, 2005 22.10 22.36 22.04 22.21 241,849 +0.04(+0.17%)
Mar 10, 2005 22.33 22.40 22.04 22.17 350,674 -0.08(-0.37%)
Mar 09, 2005 22.47 22.49 22.22 22.25 339,444 -0.22(-0.97%)
Mar 08, 2005 22.50 22.85 22.36 22.47 291,449 -0.14(-0.63%)
Mar 07, 2005 22.59 22.70 22.44 22.61 124,601 -0.07(-0.33%)
Mar 04, 2005 22.36 22.75 22.28 22.69 288,507 +0.31(+1.37%)
Mar 03, 2005 22.39 22.44 22.20 22.38 232,490 -0.01(-0.03%)
Mar 02, 2005 22.39 22.44 22.04 22.39 288,908 +0.00(+0.00%)
Mar 01, 2005 22.29 22.44 22.28 22.39 267,651 +0.10(+0.44%)
Feb 28, 2005 22.16 22.36 22.06 22.29 235,699 +0.10(+0.44%)
Feb 25, 2005 21.77 22.20 21.75 22.19 207,624 +0.36(+1.64%)
Feb 24, 2005 21.86 21.92 21.74 21.83 503,886 -0.10(-0.44%)
Feb 23, 2005 21.69 21.95 21.68 21.93 355,353 +0.38(+1.77%)
Feb 22, 2005 21.99 22.11 21.54 21.55 219,790 -0.48(-2.17%)
Feb 18, 2005 21.95 22.20 21.93 22.03 210,164 +0.06(+0.27%)
Feb 17, 2005 22.23 22.26 21.92 21.97 247,464 -0.15(-0.68%)
Feb 16, 2005 22.00 22.13 21.95 22.12 240,512 +0.10(+0.48%)
Feb 15, 2005 21.95 22.15 21.92 22.01 192,383 +0.01(+0.03%)
Feb 14, 2005 22.07 22.12 21.89 22.01 218,319 -0.08(-0.37%)
Feb 11, 2005 21.75 22.13 21.61 22.09 247,330 +0.40(+1.83%)
Feb 10, 2005 21.68 21.83 21.57 21.69 195,324 +0.16(+0.73%)
Feb 09, 2005 21.92 21.98 21.47 21.53 622,738 -0.44(-2.01%)
Feb 08, 2005 21.77 22.05 21.77 21.98 287,037 +0.12(+0.55%)
Feb 07, 2005 21.69 21.90 21.66 21.86 221,661 +0.24(+1.11%)
Feb 04, 2005 21.60 21.78 21.41 21.62 429,686 +0.03(+0.14%)
Feb 03, 2005 21.73 21.74 21.48 21.59 325,807 -0.19(-0.89%)
Feb 02, 2005 21.33 21.79 21.02 21.78 468,591 +0.45(+2.10%)
Feb 01, 2005 21.32 21.47 21.27 21.33 344,792 +0.02(+0.07%)
Jan 31, 2005 20.98 21.38 20.90 21.32 587,978 +0.47(+2.26%)
Jan 28, 2005 20.70 20.85 20.59 20.85 788,917 +0.25(+1.23%)
Jan 27, 2005 20.26 20.63 19.77 20.59 870,202 +0.33(+1.62%)
Jan 26, 2005 19.86 20.32 19.82 20.26 867,261 +0.47(+2.38%)
Jan 25, 2005 20.08 20.57 19.52 19.79 1,203,363 +0.09(+0.46%)
Jan 24, 2005 19.85 19.99 19.45 19.70 450,275 -0.10(-0.49%)
Jan 21, 2005 20.11 20.18 19.67 19.80 561,641 -0.21(-1.05%)
Jan 20, 2005 20.46 20.64 19.87 20.01 647,471 -0.61(-2.94%)
Jan 19, 2005 20.48 20.63 20.38 20.61 580,224 +0.21(+1.03%)
Jan 18, 2005 20.33 20.47 20.11 20.41 421,264 +0.07(+0.37%)
Jan 14, 2005 20.16 20.34 20.05 20.33 380,755 +0.33(+1.65%)
Jan 13, 2005 20.05 20.20 19.96 20.00 295,058 -0.04(-0.22%)
Jan 12, 2005 19.81 20.05 19.53 20.05 525,410 +0.23(+1.17%)
Jan 11, 2005 20.09 20.16 19.75 19.81 418,189 -0.30(-1.49%)
Jan 10, 2005 20.36 20.36 20.04 20.11 303,481 -0.16(-0.81%)
Jan 07, 2005 20.57 20.67 20.14 20.28 333,428 -0.18(-0.88%)
Jan 06, 2005 20.70 20.70 20.27 20.46 534,501 -0.07(-0.33%)
Jan 05, 2005 20.88 21.00 20.39 20.52 598,005 -0.36(-1.72%)
Jan 04, 2005 21.27 21.35 20.81 20.88 482,227 -0.28(-1.31%)
Jan 03, 2005 21.53 21.69 21.08 21.16 653,487 -0.41(-1.91%)
Dec 31, 2004 21.63 21.83 21.36 21.57 303,615 -0.06(-0.28%)
Dec 30, 2004 21.56 21.68 21.47 21.63 353,482 +0.06(+0.28%)
Dec 29, 2004 21.42 21.58 21.21 21.57 445,195 +0.20(+0.94%)
Dec 28, 2004 21.24 21.37 21.10 21.37 318,588 +0.11(+0.53%)
Dec 27, 2004 21.44 21.59 21.14 21.26 289,176 -0.16(-0.77%)
Dec 23, 2004 21.11 21.46 20.96 21.42 607,230 +0.27(+1.27%)
Dec 22, 2004 21.16 21.30 21.06 21.15 624,743 +0.02(+0.11%)
Dec 21, 2004 21.06 21.24 20.91 21.13 729,825 +0.00(+0.00%)
Dec 20, 2004 20.79 21.46 20.79 21.13 1,984,661 +0.41(+1.99%)
Dec 17, 2004 21.02 21.24 20.46 20.72 10,248,445 -0.49(-2.33%)
Dec 16, 2004 21.60 21.60 21.03 21.21 1,075,955 -0.25(-1.15%)
Dec 15, 2004 21.65 21.82 21.26 21.46 1,104,565 -0.58(-2.61%)
Dec 14, 2004 21.50 22.04 21.42 22.04 1,133,576 -0.14(-0.64%)
Dec 13, 2004 22.14 22.36 22.05 22.18 310,567 +0.04(+0.17%)
Dec 10, 2004 22.16 22.51 22.10 22.14 301,609 -0.17(-0.77%)
Dec 09, 2004 22.44 22.44 21.69 22.31 883,839 -0.36(-1.58%)
Dec 08, 2004 22.67 22.88 22.55 22.67 200,538 +0.01(+0.03%)
Dec 07, 2004 22.96 23.11 22.66 22.66 301,208 -0.22(-0.98%)
Dec 06, 2004 22.96 23.14 22.72 22.89 457,227 -0.07(-0.33%)
Dec 03, 2004 22.81 23.19 22.81 22.96 406,959 +0.15(+0.66%)
Dec 02, 2004 22.50 22.85 22.42 22.81 338,776 +0.20(+0.89%)
Dec 01, 2004 22.60 22.63 22.29 22.61 438,644 -0.02(-0.10%)
Nov 30, 2004 22.31 22.64 22.03 22.63 516,185 +0.28(+1.27%)
Nov 29, 2004 22.37 22.48 22.07 22.35 471,265 -0.02(-0.07%)
Nov 26, 2004 22.44 22.48 22.36 22.36 61,231 +0.04(+0.17%)
Nov 24, 2004 22.33 22.42 22.26 22.33 177,676 +0.04(+0.20%)
Nov 23, 2004 22.54 22.57 22.14 22.28 283,962 -0.34(-1.52%)
Nov 22, 2004 22.26 22.74 22.00 22.63 399,739 +0.43(+1.92%)
Nov 19, 2004 22.44 22.53 22.10 22.20 474,072 -0.24(-1.07%)
Nov 18, 2004 22.33 22.51 22.24 22.44 206,688 +0.17(+0.77%)
Nov 17, 2004 22.07 22.43 22.07 22.27 196,794 +0.29(+1.33%)
Nov 16, 2004 22.24 22.42 21.95 21.98 163,371 -0.27(-1.21%)
Nov 15, 2004 22.13 22.29 22.05 22.25 269,924 +0.12(+0.54%)
Nov 12, 2004 22.23 22.25 21.98 22.13 107,622 -0.04(-0.20%)
Nov 11, 2004 21.90 22.25 21.84 22.17 256,956 +0.28(+1.26%)
Nov 10, 2004 21.81 22.09 21.75 21.89 317,920 +0.02(+0.07%)
Nov 09, 2004 22.03 22.13 21.84 21.88 552,416 -0.01(-0.03%)
Nov 08, 2004 22.03 22.09 21.57 21.89 363,642 -0.07(-0.31%)
Nov 05, 2004 21.62 21.99 21.62 21.95 563,913 +0.36(+1.66%)
Nov 04, 2004 21.36 21.64 21.16 21.59 361,102 +0.31(+1.44%)
Nov 03, 2004 20.94 21.35 20.91 21.29 521,533 +0.56(+2.71%)
Nov 02, 2004 20.90 21.05 20.65 20.73 373,135 -0.04(-0.18%)
Nov 01, 2004 20.94 20.94 20.55 20.76 359,765 -0.08(-0.39%)
Oct 29, 2004 20.83 21.05 20.69 20.85 338,909 -0.01(-0.04%)
Oct 28, 2004 21.00 21.00 20.39 20.85 610,037 -0.10(-0.46%)
Oct 27, 2004 20.89 21.11 20.75 20.95 434,767 +0.07(+0.32%)
Oct 26, 2004 21.51 21.51 20.56 20.88 895,336 -0.62(-2.89%)
Oct 25, 2004 21.77 21.77 21.23 21.50 795,468 -0.88(-3.94%)
Oct 22, 2004 22.58 24.23 21.71 22.39 2,864,356 +1.26(+5.95%)
Oct 21, 2004 20.91 21.59 20.74 21.13 613,781 +0.17(+0.82%)
Oct 20, 2004 20.83 21.02 20.61 20.96 215,244 +0.16(+0.76%)
Oct 19, 2004 21.04 21.18 20.78 20.80 229,950 -0.12(-0.57%)
Oct 18, 2004 21.09 21.09 20.77 20.92 236,902 -0.24(-1.13%)
Oct 15, 2004 20.88 21.32 20.81 21.16 383,429 +0.41(+1.98%)
Oct 14, 2004 21.12 21.12 20.69 20.75 353,615 -0.31(-1.46%)
Oct 13, 2004 21.54 21.62 20.95 21.06 308,294 -0.35(-1.64%)
Oct 12, 2004 21.25 21.53 21.12 21.41 342,252 +0.14(+0.67%)
Oct 11, 2004 21.32 21.32 21.07 21.27 284,096 +0.04(+0.21%)
Oct 08, 2004 21.66 21.74 21.16 21.22 417,654 -0.44(-2.04%)
Oct 07, 2004 21.80 21.80 21.60 21.66 282,759 -0.09(-0.41%)
Oct 06, 2004 21.74 21.77 21.59 21.75 474,874 +0.01(+0.03%)
Oct 05, 2004 22.22 22.22 21.72 21.74 476,078 -0.46(-2.09%)
Oct 04, 2004 22.20 22.44 22.17 22.21 211,367 +0.16(+0.71%)
Oct 01, 2004 21.64 22.09 21.59 22.05 429,686 +0.42(+1.94%)
Sep 30, 2004 21.44 21.68 21.41 21.63 386,905 +0.23(+1.08%)
Sep 29, 2004 21.26 21.59 21.15 21.40 325,941 +0.15(+0.70%)
Sep 28, 2004 21.06 21.28 21.01 21.25 462,040 +0.22(+1.07%)
Sep 27, 2004 21.22 21.22 20.96 21.03 185,030 -0.19(-0.92%)
Sep 24, 2004 20.94 21.33 20.94 21.22 399,472 +0.29(+1.39%)
Sep 23, 2004 20.94 21.07 20.84 20.93 764,318 -0.02(-0.11%)
Sep 22, 2004 21.25 21.25 20.87 20.95 579,689 -0.37(-1.72%)
Sep 21, 2004 21.19 21.35 21.18 21.32 286,903 +0.07(+0.32%)
Sep 20, 2004 21.46 21.46 21.23 21.25 410,167 -0.21(-0.98%)
Sep 17, 2004 21.13 21.47 21.12 21.46 434,366 +0.41(+1.95%)
Sep 16, 2004 21.05 21.12 20.99 21.05 296,930 +0.06(+0.28%)
Sep 15, 2004 20.99 21.06 20.80 20.99 605,893 +0.01(+0.07%)
Sep 14, 2004 21.05 21.08 20.91 20.97 454,954 -0.01(-0.07%)
Sep 13, 2004 20.96 21.12 20.90 20.99 188,372 +0.20(+0.97%)
Sep 10, 2004 20.94 20.94 20.70 20.79 263,774 -0.22(-1.03%)
Sep 09, 2004 20.95 21.02 20.75 21.00 510,971 +0.02(+0.07%)
Sep 08, 2004 21.09 21.12 20.97 20.99 232,758 -0.05(-0.25%)
Sep 07, 2004 20.71 21.07 20.71 21.04 306,021 +0.37(+1.77%)
Sep 03, 2004 20.64 20.77 20.50 20.67 162,703 +0.06(+0.29%)
Sep 02, 2004 20.43 20.65 20.22 20.61 221,260 +0.26(+1.29%)
Sep 01, 2004 20.27 20.43 20.17 20.35 208,693 +0.16(+0.78%)
Aug 31, 2004 20.36 20.37 20.07 20.20 171,660 -0.18(-0.88%)
Aug 30, 2004 20.40 20.46 20.34 20.38 232,758 +0.07(+0.33%)
Aug 27, 2004 20.20 20.34 20.16 20.31 116,312 +0.12(+0.59%)
Aug 26, 2004 20.35 20.39 20.09 20.19 203,212 -0.13(-0.63%)
Aug 25, 2004 20.14 20.41 20.07 20.32 277,946 +0.27(+1.34%)
Aug 24, 2004 20.05 20.26 19.93 20.05 255,084 +0.04(+0.22%)
Aug 23, 2004 20.00 20.16 19.96 20.00 231,822 +0.00(+0.00%)
Aug 20, 2004 19.76 20.04 19.60 20.00 278,079 +0.30(+1.52%)
Aug 19, 2004 19.94 19.99 19.54 19.70 336,904 -0.32(-1.61%)
Aug 18, 2004 19.68 20.03 19.57 20.02 154,949 +0.33(+1.67%)
Aug 17, 2004 19.84 20.06 19.63 19.69 239,576 -0.13(-0.64%)
Aug 16, 2004 19.45 19.84 19.40 19.82 173,265 +0.41(+2.12%)
Aug 13, 2004 19.45 19.63 19.32 19.41 181,019 -0.08(-0.42%)
Aug 12, 2004 19.71 19.75 19.40 19.49 359,498 -0.39(-1.96%)
Aug 11, 2004 19.86 20.01 19.66 19.88 270,593 -0.09(-0.45%)
Aug 10, 2004 19.75 20.01 19.74 19.97 293,588 +0.20(+1.02%)
Aug 09, 2004 19.69 19.83 19.54 19.77 373,001 +0.07(+0.38%)
Aug 06, 2004 19.90 19.90 19.37 19.69 494,126 -0.37(-1.86%)
Aug 05, 2004 20.47 20.55 20.05 20.07 318,321 -0.48(-2.33%)
Aug 04, 2004 20.35 20.62 20.27 20.55 226,742 +0.12(+0.59%)
Aug 03, 2004 20.57 20.61 20.23 20.43 263,240 -0.10(-0.47%)
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.