Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 53.37 53.37 51.03 51.44 602,600 -3.01(-5.53%)
Apr 30, 2020 55.77 55.77 54.26 54.45 483,506 -2.67(-4.67%)
Apr 29, 2020 55.85 57.29 55.13 57.12 512,269 +2.59(+4.75%)
Apr 28, 2020 54.15 55.95 50.74 54.53 789,539 +0.65(+1.21%)
Apr 27, 2020 51.75 54.17 51.23 53.88 437,291 +2.88(+5.65%)
Apr 24, 2020 52.07 52.07 49.96 51.00 321,100 -0.43(-0.84%)
Apr 23, 2020 50.48 52.30 50.26 51.43 244,642 +1.38(+2.76%)
Apr 22, 2020 50.21 50.65 49.44 50.05 249,655 +1.08(+2.21%)
Apr 21, 2020 49.50 49.71 48.72 48.97 371,205 -2.07(-4.06%)
Apr 20, 2020 51.64 52.15 50.50 51.04 350,219 -2.03(-3.83%)
Apr 17, 2020 51.81 53.61 51.81 53.07 347,900 +3.17(+6.35%)
Apr 16, 2020 50.60 50.91 48.51 49.90 387,691 -0.54(-1.07%)
Apr 15, 2020 51.65 51.72 49.70 50.44 357,218 -3.30(-6.14%)
Apr 14, 2020 53.73 54.55 52.60 53.74 361,833 +1.36(+2.60%)
Apr 13, 2020 53.56 53.56 51.61 52.38 312,474 -1.66(-3.07%)
Apr 09, 2020 55.31 56.63 53.29 54.04 469,300 +0.13(+0.24%)
Apr 08, 2020 51.61 54.51 50.74 53.91 430,207 +2.89(+5.66%)
Apr 07, 2020 51.12 52.95 50.13 51.02 447,804 +2.23(+4.57%)
Apr 06, 2020 48.00 49.42 47.73 48.79 727,380 +3.26(+7.16%)
Apr 03, 2020 46.42 46.97 44.43 45.53 494,800 -1.13(-2.42%)
Apr 02, 2020 46.36 48.73 45.11 46.66 485,985 -0.19(-0.41%)
Apr 01, 2020 46.38 47.55 46.01 46.85 554,633 -2.33(-4.74%)
Mar 31, 2020 49.02 49.83 47.73 49.18 637,166 -0.42(-0.85%)
Mar 30, 2020 49.02 49.86 46.27 49.60 633,067 +0.38(+0.77%)
Mar 27, 2020 47.84 49.54 46.73 49.22 589,100 -0.81(-1.62%)
Mar 26, 2020 47.03 50.47 46.41 50.03 535,328 +4.02(+8.74%)
Mar 25, 2020 42.92 48.02 42.49 46.01 775,169 +2.54(+5.84%)
Mar 24, 2020 41.41 43.67 40.23 43.47 748,520 +4.79(+12.38%)
Mar 23, 2020 39.56 40.03 36.77 38.68 561,340 -1.39(-3.47%)
Mar 20, 2020 43.37 45.25 39.37 40.07 818,800 -2.96(-6.88%)
Mar 19, 2020 40.86 43.43 39.34 43.03 433,431 +0.92(+2.18%)
Mar 18, 2020 45.77 47.23 40.73 42.11 591,614 -7.24(-14.67%)
Mar 17, 2020 47.80 49.58 45.70 49.35 642,348 +2.51(+5.36%)
Mar 16, 2020 48.57 52.15 46.84 46.84 711,242 -8.66(-15.60%)
Mar 13, 2020 53.83 55.50 50.56 55.50 516,800 +5.03(+9.97%)
Mar 12, 2020 50.00 53.90 49.00 50.47 590,891 -7.35(-12.71%)
Mar 11, 2020 59.43 60.60 57.25 57.82 659,229 -3.77(-6.12%)
Mar 10, 2020 60.48 61.61 58.61 61.59 710,246 +3.15(+5.39%)
Mar 09, 2020 59.99 60.84 57.71 58.44 404,145 -6.58(-10.12%)
Mar 06, 2020 63.49 66.54 63.49 65.02 491,800 -1.24(-1.87%)
Mar 05, 2020 68.29 68.42 65.95 66.26 347,071 -4.19(-5.95%)
Mar 04, 2020 70.34 70.65 68.65 70.45 520,131 +1.30(+1.88%)
Mar 03, 2020 70.29 73.13 69.01 69.15 466,969 -2.41(-3.37%)
Mar 02, 2020 68.71 71.56 67.37 71.56 738,381 +3.61(+5.31%)
Feb 28, 2020 68.47 68.99 65.95 67.95 1,117,200 -3.06(-4.31%)
Feb 27, 2020 72.54 74.76 70.98 71.01 840,292 -4.21(-5.60%)
Feb 26, 2020 78.33 78.50 75.12 75.22 363,274 -2.46(-3.17%)
Feb 25, 2020 82.00 82.00 77.58 77.68 335,672 -3.75(-4.61%)
Feb 24, 2020 82.10 82.15 81.11 81.43 311,842 -3.50(-4.12%)
Feb 21, 2020 85.44 85.97 84.65 84.93 168,400 -1.13(-1.31%)
Feb 20, 2020 85.47 86.59 85.21 86.06 153,731 +0.37(+0.43%)
Feb 19, 2020 87.06 87.21 85.68 85.69 273,285 -1.12(-1.29%)
Feb 18, 2020 87.03 87.40 86.11 86.81 156,459 -0.52(-0.60%)
Feb 14, 2020 88.04 88.04 86.63 87.33 197,500 -0.59(-0.67%)
Feb 13, 2020 88.33 88.56 87.62 87.92 160,243 -0.79(-0.89%)
Feb 12, 2020 89.08 89.30 88.19 88.71 338,297 +0.32(+0.36%)
Feb 11, 2020 89.01 89.42 88.33 88.39 249,938 -0.17(-0.19%)
Feb 10, 2020 87.36 88.64 86.65 88.56 267,078 +0.72(+0.82%)
Feb 07, 2020 88.37 88.38 87.46 87.84 202,100 -1.09(-1.23%)
Feb 06, 2020 89.51 89.51 88.25 88.93 263,430 -0.44(-0.49%)
Feb 05, 2020 89.00 89.54 88.49 89.37 249,316 +1.53(+1.74%)
Feb 04, 2020 87.53 88.69 87.42 87.84 276,153 +1.18(+1.36%)
Feb 03, 2020 86.09 87.51 85.74 86.66 311,760 +1.20(+1.40%)
Jan 31, 2020 86.47 86.49 84.80 85.46 311,200 -1.51(-1.74%)
Jan 30, 2020 85.52 87.12 85.40 86.97 251,062 +0.43(+0.50%)
Jan 29, 2020 86.25 87.63 86.25 86.54 331,508 +1.15(+1.35%)
Jan 28, 2020 87.00 87.74 85.00 85.39 542,983 +1.81(+2.17%)
Jan 27, 2020 83.71 84.42 83.37 83.58 310,554 -1.94(-2.27%)
Jan 24, 2020 85.90 85.90 84.79 85.52 189,300 +0.11(+0.13%)
Jan 23, 2020 85.04 85.70 84.10 85.41 338,663 -0.12(-0.14%)
Jan 22, 2020 85.92 86.23 85.24 85.53 192,282 -0.06(-0.07%)
Jan 21, 2020 86.87 86.87 85.49 85.59 395,533 -1.81(-2.07%)
Jan 17, 2020 87.98 88.13 87.28 87.40 204,900 -0.29(-0.33%)
Jan 16, 2020 87.65 87.69 86.94 87.69 189,723 +0.64(+0.74%)
Jan 15, 2020 87.08 87.85 86.59 87.05 169,122 -0.10(-0.11%)
Jan 14, 2020 87.17 87.85 86.88 87.15 244,464 -0.20(-0.23%)
Jan 13, 2020 86.15 87.45 85.69 87.35 147,245 +1.44(+1.68%)
Jan 10, 2020 87.16 87.54 85.79 85.91 174,700 -1.29(-1.48%)
Jan 09, 2020 87.00 87.23 86.40 87.20 112,075 +0.63(+0.73%)
Jan 08, 2020 86.56 87.11 86.16 86.57 163,482 +0.28(+0.32%)
Jan 07, 2020 86.18 87.15 85.90 86.29 195,839 -0.51(-0.59%)
Jan 06, 2020 85.96 86.98 85.59 86.80 184,015 +0.08(+0.09%)
Jan 03, 2020 86.19 86.90 85.61 86.72 177,000 -0.82(-0.94%)
Jan 02, 2020 86.96 87.56 86.25 87.54 188,937 +1.16(+1.34%)
Dec 31, 2019 86.40 87.23 86.25 86.38 188,800 -0.02(-0.02%)
Dec 30, 2019 86.30 86.73 85.77 86.40 124,693 +0.15(+0.17%)
Dec 27, 2019 86.78 87.10 86.10 86.25 115,500 -0.49(-0.56%)
Dec 26, 2019 86.24 86.76 85.53 86.74 127,642 +0.73(+0.85%)
Dec 24, 2019 86.70 86.70 85.99 86.01 54,900 -0.67(-0.77%)
Dec 23, 2019 86.18 86.94 85.63 86.68 167,437 +0.78(+0.91%)
Dec 20, 2019 85.96 86.39 85.51 85.90 721,600 +0.68(+0.80%)
Dec 19, 2019 85.41 85.48 84.67 85.22 207,069 +0.08(+0.09%)
Dec 18, 2019 85.63 85.63 84.60 85.14 229,117 -0.15(-0.18%)
Dec 17, 2019 85.90 86.04 85.02 85.29 253,505 -0.47(-0.55%)
Dec 16, 2019 86.42 86.58 85.59 85.76 185,274 +0.17(+0.20%)
Dec 13, 2019 86.59 86.99 85.38 85.59 192,900 -1.25(-1.44%)
Dec 12, 2019 85.64 86.97 85.20 86.84 253,834 +1.61(+1.89%)
Dec 11, 2019 85.17 85.32 84.03 85.23 362,433 +0.31(+0.37%)
Dec 10, 2019 85.88 86.35 84.58 84.92 256,783 -0.98(-1.14%)
Dec 09, 2019 85.69 86.48 85.21 85.90 245,929 +0.13(+0.15%)
Dec 06, 2019 85.00 86.05 84.65 85.77 278,100 +1.68(+2.00%)
Dec 05, 2019 82.50 84.13 82.30 84.09 204,101 +2.16(+2.64%)
Dec 04, 2019 82.28 83.32 81.81 81.93 237,377 +0.39(+0.48%)
Dec 03, 2019 81.58 81.66 80.65 81.54 216,454 -0.92(-1.12%)
Dec 02, 2019 83.43 83.74 82.46 82.46 239,309 -0.61(-0.73%)
Nov 29, 2019 83.39 83.68 82.60 83.07 86,100 -0.44(-0.53%)
Nov 27, 2019 83.41 83.69 82.74 83.51 109,600 -0.06(-0.07%)
Nov 26, 2019 83.74 84.21 83.31 83.57 242,383 -0.33(-0.39%)
Nov 25, 2019 83.25 84.09 82.81 83.90 289,938 +0.84(+1.01%)
Nov 22, 2019 83.28 83.40 82.38 83.06 323,600 +0.25(+0.30%)
Nov 21, 2019 82.93 83.24 82.08 82.81 447,478 -0.03(-0.04%)
Nov 20, 2019 82.48 83.25 82.18 82.84 527,262 +0.17(+0.21%)
Nov 19, 2019 83.31 83.60 82.50 82.67 291,972 -0.05(-0.06%)
Nov 18, 2019 82.38 82.74 81.85 82.72 412,319 -0.16(-0.19%)
Nov 15, 2019 82.17 82.90 82.14 82.88 246,800 +1.27(+1.56%)
Nov 14, 2019 80.66 81.79 80.66 81.61 274,339 +0.45(+0.55%)
Nov 13, 2019 80.83 81.52 80.75 81.16 390,545 -0.51(-0.62%)
Nov 12, 2019 81.23 81.95 81.20 81.67 277,561 +0.37(+0.46%)
Nov 11, 2019 80.10 81.77 80.06 81.30 479,436 +0.60(+0.74%)
Nov 08, 2019 80.75 80.88 79.92 80.70 324,000 +0.39(+0.49%)
Nov 07, 2019 81.17 82.30 79.85 80.31 353,513 -0.39(-0.48%)
Nov 06, 2019 79.84 80.90 79.55 80.70 308,405 +0.44(+0.55%)
Nov 05, 2019 81.00 81.50 79.40 80.26 345,073 -0.61(-0.75%)
Nov 04, 2019 77.86 81.23 77.45 80.87 777,224 +3.94(+5.12%)
Nov 01, 2019 77.18 77.72 76.68 76.93 641,400 +0.41(+0.54%)
Oct 31, 2019 76.78 76.96 75.95 76.52 438,886 -0.56(-0.73%)
Oct 30, 2019 76.21 77.71 75.51 77.08 626,009 -0.42(-0.54%)
Oct 29, 2019 74.85 78.50 74.25 77.50 1,047,578 -6.77(-8.03%)
Oct 28, 2019 83.19 84.44 82.68 84.27 288,693 +1.63(+1.97%)
Oct 25, 2019 81.63 82.86 81.46 82.64 229,400 +0.92(+1.13%)
Oct 24, 2019 82.50 82.56 81.16 81.72 121,955 -0.56(-0.68%)
Oct 23, 2019 82.71 82.80 81.65 82.28 158,887 -0.22(-0.27%)
Oct 22, 2019 81.07 82.74 80.49 82.50 249,298 +1.43(+1.76%)
Oct 21, 2019 81.68 82.30 81.02 81.07 253,579 +0.10(+0.12%)
Oct 18, 2019 81.38 81.76 80.75 80.97 229,300 -0.90(-1.10%)
Oct 17, 2019 82.22 83.17 81.85 81.87 349,214 +0.45(+0.55%)
Oct 16, 2019 80.81 82.05 80.81 81.42 468,636 +0.33(+0.41%)
Oct 15, 2019 79.82 81.50 79.57 81.09 283,673 +1.71(+2.15%)
Oct 14, 2019 77.80 79.61 77.43 79.38 464,780 +0.91(+1.16%)
Oct 11, 2019 76.37 79.51 76.32 78.47 276,900 +3.07(+4.07%)
Oct 10, 2019 75.35 76.44 74.60 75.40 642,742 +0.20(+0.27%)
Oct 09, 2019 75.74 75.79 74.67 75.20 287,417 +0.33(+0.44%)
Oct 08, 2019 75.55 75.84 74.80 74.87 198,192 -1.66(-2.17%)
Oct 07, 2019 77.19 77.27 76.43 76.53 162,394 -0.96(-1.24%)
Oct 04, 2019 77.00 77.58 76.63 77.49 111,900 +0.63(+0.82%)
Oct 03, 2019 76.21 77.06 75.20 76.86 218,833 +0.39(+0.51%)
Oct 02, 2019 77.16 77.35 75.56 76.47 192,660 -1.65(-2.11%)
Oct 01, 2019 81.21 81.69 78.04 78.12 283,858 -2.51(-3.11%)
Sep 30, 2019 80.57 81.03 80.19 80.63 160,646 +0.34(+0.42%)
Sep 27, 2019 81.04 81.18 79.57 80.29 247,300 -0.22(-0.27%)
Sep 26, 2019 80.93 81.23 80.04 80.51 240,177 -0.54(-0.67%)
Sep 25, 2019 80.62 81.30 80.48 81.05 271,086 +0.68(+0.85%)
Sep 24, 2019 81.10 81.49 80.20 80.37 450,557 -0.47(-0.58%)
Sep 23, 2019 79.96 81.39 79.51 80.84 211,107 +0.21(+0.26%)
Sep 20, 2019 81.20 81.91 80.58 80.63 378,100 -0.08(-0.10%)
Sep 19, 2019 81.60 81.86 80.57 80.71 177,360 -0.62(-0.76%)
Sep 18, 2019 81.55 81.80 80.44 81.33 179,733 -0.63(-0.77%)
Sep 17, 2019 82.27 82.27 80.75 81.96 179,646 -0.67(-0.81%)
Sep 16, 2019 82.46 83.13 82.28 82.63 162,937 -0.45(-0.54%)
Sep 13, 2019 82.55 83.42 82.06 83.08 288,200 +1.23(+1.50%)
Sep 12, 2019 82.41 82.84 81.29 81.85 210,378 -0.42(-0.51%)
Sep 11, 2019 81.51 82.36 80.99 82.27 199,711 +1.21(+1.49%)
Sep 10, 2019 79.77 81.07 79.14 81.06 315,411 +1.46(+1.83%)
Sep 09, 2019 78.52 79.75 78.07 79.60 303,905 +1.40(+1.79%)
Sep 06, 2019 78.25 78.97 77.41 78.20 409,400 +0.29(+0.37%)
Sep 05, 2019 76.27 78.20 76.10 77.91 200,584 +2.85(+3.80%)
Sep 04, 2019 75.32 75.57 74.69 75.06 324,103 +0.79(+1.06%)
Sep 03, 2019 75.53 75.60 73.25 74.27 194,753 -1.97(-2.58%)
Aug 30, 2019 76.03 76.60 75.46 76.24 218,900 +0.98(+1.30%)
Aug 29, 2019 74.76 75.46 74.60 75.26 179,144 +1.13(+1.52%)
Aug 28, 2019 72.64 74.54 72.64 74.13 161,701 +1.19(+1.63%)
Aug 27, 2019 73.88 73.88 72.82 72.94 214,449 -0.31(-0.42%)
Aug 26, 2019 73.68 73.68 72.57 73.25 188,633 +0.44(+0.60%)
Aug 23, 2019 74.29 75.09 72.67 72.81 301,700 -1.91(-2.56%)
Aug 22, 2019 75.69 76.19 74.25 74.72 159,537 -0.78(-1.03%)
Aug 21, 2019 76.39 76.66 75.07 75.50 243,921 +0.12(+0.16%)
Aug 20, 2019 75.58 75.63 74.64 75.38 366,373 -0.64(-0.84%)
Aug 19, 2019 76.50 76.58 75.46 76.02 456,330 +0.73(+0.97%)
Aug 16, 2019 74.03 75.39 74.03 75.29 252,500 +1.74(+2.37%)
Aug 15, 2019 74.65 74.65 73.08 73.55 198,505 -0.74(-1.00%)
Aug 14, 2019 76.56 76.74 74.20 74.29 270,234 -3.43(-4.41%)
Aug 13, 2019 76.30 78.62 75.85 77.72 237,432 +1.32(+1.73%)
Aug 12, 2019 77.49 77.73 76.33 76.40 177,272 -1.53(-1.96%)
Aug 09, 2019 79.06 79.07 77.81 77.93 314,300 -1.58(-1.99%)
Aug 08, 2019 78.79 79.85 78.79 79.51 225,811 +1.22(+1.56%)
Aug 07, 2019 78.21 78.71 77.63 78.29 331,140 -0.67(-0.85%)
Aug 06, 2019 78.29 79.34 77.91 78.96 347,102 +1.21(+1.56%)
Aug 05, 2019 79.44 79.86 77.10 77.75 424,174 -3.12(-3.86%)
Aug 02, 2019 82.28 82.54 80.85 80.87 317,300 -1.72(-2.08%)
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.