Crane Company (NY: CR )

99.01 USD -0.82 (-0.82%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.14 31.35 30.81 30.81 362,300 -0.33(-1.06%)
Apr 29, 2004 31.85 31.85 30.83 31.14 364,600 -0.72(-2.26%)
Apr 28, 2004 32.37 32.37 31.73 31.86 250,900 -0.48(-1.48%)
Apr 27, 2004 32.38 32.50 31.95 32.34 260,900 -0.16(-0.49%)
Apr 26, 2004 32.73 33.00 32.30 32.50 311,000 +0.04(+0.12%)
Apr 23, 2004 34.08 34.09 31.36 32.46 625,700 -1.87(-5.45%)
Apr 22, 2004 33.55 34.40 33.17 34.33 131,900 +0.83(+2.48%)
Apr 21, 2004 33.05 33.55 33.01 33.50 135,300 +0.31(+0.93%)
Apr 20, 2004 33.80 33.85 33.18 33.19 151,500 -0.68(-2.01%)
Apr 19, 2004 33.88 33.91 33.62 33.87 92,500 -0.06(-0.18%)
Apr 16, 2004 33.73 33.97 33.35 33.93 134,900 +0.45(+1.34%)
Apr 15, 2004 33.49 33.79 33.26 33.48 131,800 +0.19(+0.57%)
Apr 14, 2004 32.83 33.44 32.63 33.29 219,900 +0.47(+1.43%)
Apr 13, 2004 33.41 33.50 32.76 32.82 224,700 -0.55(-1.65%)
Apr 12, 2004 33.24 33.44 33.11 33.37 123,300 +0.22(+0.66%)
Apr 08, 2004 33.71 33.76 33.00 33.15 172,400 -0.31(-0.93%)
Apr 07, 2004 33.45 33.67 33.31 33.46 134,800 -0.07(-0.21%)
Apr 06, 2004 34.00 34.05 33.47 33.53 237,800 -0.47(-1.38%)
Apr 05, 2004 33.99 34.20 33.62 34.00 217,100 -0.01(-0.03%)
Apr 02, 2004 33.63 34.08 33.60 34.01 136,600 +0.57(+1.70%)
Apr 01, 2004 33.00 33.80 33.00 33.44 215,900 +0.44(+1.33%)
Mar 31, 2004 32.72 33.00 32.23 33.00 285,800 +0.35(+1.07%)
Mar 30, 2004 32.30 32.71 32.22 32.65 89,100 +0.26(+0.80%)
Mar 29, 2004 31.74 32.50 31.74 32.39 137,800 +0.70(+2.21%)
Mar 26, 2004 31.60 31.85 31.50 31.69 166,700 -0.11(-0.35%)
Mar 25, 2004 31.30 31.86 31.23 31.80 112,100 +0.52(+1.66%)
Mar 24, 2004 31.35 31.38 30.97 31.28 115,700 +0.13(+0.42%)
Mar 23, 2004 31.52 31.78 31.10 31.15 175,400 -0.29(-0.92%)
Mar 22, 2004 31.88 31.88 31.42 31.44 165,500 -0.53(-1.66%)
Mar 19, 2004 31.87 32.18 31.84 31.97 183,700 -0.05(-0.16%)
Mar 18, 2004 32.11 32.15 31.83 32.02 223,900 -0.08(-0.25%)
Mar 17, 2004 31.67 32.17 31.62 32.10 122,800 +0.68(+2.16%)
Mar 16, 2004 31.40 31.65 31.20 31.42 267,300 +0.06(+0.19%)
Mar 15, 2004 31.35 31.50 31.21 31.36 252,600 -0.04(-0.13%)
Mar 12, 2004 30.95 31.40 30.85 31.40 506,100 +0.45(+1.45%)
Mar 11, 2004 31.41 31.62 30.95 30.95 346,100 -0.45(-1.43%)
Mar 10, 2004 31.84 32.07 31.40 31.40 420,700 -0.49(-1.54%)
Mar 09, 2004 31.93 32.05 31.77 31.89 212,800 -0.06(-0.19%)
Mar 08, 2004 32.26 32.29 31.85 31.95 194,800 -0.31(-0.96%)
Mar 05, 2004 31.65 32.31 31.58 32.26 146,200 +0.26(+0.81%)
Mar 04, 2004 32.15 32.18 31.92 32.00 91,600 -0.11(-0.34%)
Mar 03, 2004 31.75 32.12 31.61 32.11 157,000 +0.43(+1.36%)
Mar 02, 2004 32.13 32.43 31.68 31.68 289,500 -0.35(-1.09%)
Mar 01, 2004 32.24 32.27 31.98 32.03 218,800 -0.11(-0.34%)
Feb 27, 2004 31.85 32.24 31.73 32.14 164,200 +0.21(+0.66%)
Feb 26, 2004 31.77 31.97 31.62 31.93 121,500 +0.00(+0.00%)
Feb 25, 2004 31.26 31.97 31.20 31.93 247,700 +0.77(+2.47%)
Feb 24, 2004 31.31 31.72 31.11 31.16 246,100 -0.25(-0.80%)
Feb 23, 2004 31.69 31.73 31.31 31.41 149,300 -0.23(-0.73%)
Feb 20, 2004 31.90 31.90 31.39 31.64 252,000 -0.05(-0.16%)
Feb 19, 2004 31.85 32.24 31.66 31.69 226,100 -0.16(-0.50%)
Feb 18, 2004 31.80 31.99 31.72 31.85 150,400 -0.03(-0.09%)
Feb 17, 2004 31.75 31.99 31.61 31.88 111,000 +0.22(+0.69%)
Feb 13, 2004 31.85 31.92 31.50 31.66 156,700 -0.25(-0.78%)
Feb 12, 2004 31.63 31.92 31.58 31.91 211,000 +0.40(+1.27%)
Feb 11, 2004 31.16 31.62 30.98 31.51 284,200 +0.49(+1.58%)
Feb 10, 2004 30.76 31.07 30.59 31.02 302,100 +0.41(+1.34%)
Feb 09, 2004 30.27 30.61 30.25 30.61 171,000 +0.12(+0.39%)
Feb 06, 2004 30.31 30.49 30.12 30.49 215,500 +0.33(+1.09%)
Feb 05, 2004 29.90 30.25 29.80 30.16 207,000 +0.35(+1.17%)
Feb 04, 2004 29.86 30.10 29.79 29.81 202,200 -0.25(-0.83%)
Feb 03, 2004 30.02 30.10 29.76 30.06 212,800 +0.07(+0.23%)
Feb 02, 2004 30.10 30.38 29.83 29.99 217,200 -0.05(-0.17%)
Jan 30, 2004 29.89 30.04 29.45 30.04 399,500 +0.14(+0.47%)
Jan 29, 2004 30.00 30.13 29.55 29.90 422,600 +0.04(+0.13%)
Jan 28, 2004 30.12 30.65 29.77 29.86 536,700 -0.12(-0.40%)
Jan 27, 2004 31.25 31.26 29.98 29.98 456,300 -1.27(-4.06%)
Jan 26, 2004 30.85 31.40 30.75 31.25 384,200 +0.36(+1.17%)
Jan 23, 2004 31.95 32.75 30.89 30.89 466,300 -0.97(-3.04%)
Jan 22, 2004 31.44 31.97 31.44 31.86 249,800 +0.21(+0.66%)
Jan 21, 2004 30.95 31.80 30.72 31.65 179,800 +0.43(+1.38%)
Jan 20, 2004 31.68 31.68 31.08 31.22 218,600 -0.56(-1.76%)
Jan 16, 2004 31.81 31.88 31.63 31.78 173,300 +0.24(+0.76%)
Jan 15, 2004 31.62 31.71 31.40 31.54 264,700 -0.18(-0.57%)
Jan 14, 2004 31.51 31.83 31.51 31.72 192,200 +0.14(+0.44%)
Jan 13, 2004 31.50 31.69 31.40 31.58 299,300 +0.09(+0.29%)
Jan 12, 2004 31.24 31.50 31.11 31.49 235,200 +0.18(+0.57%)
Jan 09, 2004 30.63 31.38 30.45 31.31 393,100 +0.41(+1.33%)
Jan 08, 2004 30.68 30.95 30.50 30.90 154,700 +0.29(+0.95%)
Jan 07, 2004 30.35 30.62 30.30 30.61 113,800 +0.14(+0.46%)
Jan 06, 2004 30.55 30.68 30.30 30.47 192,300 -0.20(-0.65%)
Jan 05, 2004 30.15 30.70 30.15 30.67 144,000 +0.44(+1.46%)
Jan 02, 2004 30.69 30.73 30.05 30.23 184,200 -0.51(-1.66%)
Dec 31, 2003 30.78 30.81 30.57 30.74 158,200 -0.01(-0.03%)
Dec 30, 2003 30.30 30.80 30.30 30.75 165,700 +0.10(+0.33%)
Dec 29, 2003 30.55 30.75 30.43 30.65 133,300 +0.10(+0.33%)
Dec 26, 2003 30.79 30.80 30.54 30.55 32,700 -0.04(-0.13%)
Dec 24, 2003 30.58 30.73 30.49 30.59 74,400 -0.06(-0.20%)
Dec 23, 2003 30.51 30.65 30.45 30.65 187,200 +0.12(+0.39%)
Dec 22, 2003 30.30 30.61 30.23 30.53 160,700 +0.11(+0.36%)
Dec 19, 2003 30.80 30.80 30.22 30.42 167,800 -0.18(-0.59%)
Dec 18, 2003 30.07 30.57 30.07 30.60 143,100 +0.45(+1.49%)
Dec 17, 2003 30.25 30.25 29.92 30.15 83,100 -0.09(-0.30%)
Dec 16, 2003 30.27 30.27 29.86 30.24 157,500 +0.09(+0.30%)
Dec 15, 2003 30.32 30.70 30.07 30.15 167,400 -0.17(-0.56%)
Dec 12, 2003 30.14 30.32 29.92 30.32 156,100 +0.33(+1.10%)
Dec 11, 2003 29.56 29.99 29.52 29.99 174,900 +0.51(+1.73%)
Dec 10, 2003 29.90 29.91 29.37 29.48 116,600 -0.34(-1.14%)
Dec 09, 2003 30.24 30.24 29.82 29.82 261,300 -0.49(-1.62%)
Dec 08, 2003 29.96 30.31 29.90 30.31 242,700 +0.44(+1.47%)
Dec 05, 2003 30.13 30.13 29.87 29.87 138,700 -0.26(-0.86%)
Dec 04, 2003 30.07 30.07 29.94 30.13 290,700 +0.08(+0.27%)
Dec 03, 2003 29.95 30.08 29.95 30.05 351,100 +0.12(+0.40%)
Dec 02, 2003 29.86 30.00 29.76 29.93 377,500 +0.00(+0.00%)
Dec 01, 2003 29.09 30.05 29.09 29.93 409,000 +0.84(+2.89%)
Nov 28, 2003 29.09 29.18 29.01 29.09 70,300 +0.00(+0.00%)
Nov 26, 2003 28.90 29.20 28.90 29.09 258,800 +0.14(+0.48%)
Nov 25, 2003 28.55 29.01 28.41 28.95 210,500 +0.60(+2.12%)
Nov 24, 2003 28.10 28.37 27.99 28.35 215,500 +0.35(+1.25%)
Nov 21, 2003 27.87 28.04 27.85 28.00 251,700 +0.19(+0.68%)
Nov 20, 2003 28.40 28.40 27.64 27.81 477,200 +0.58(+2.13%)
Nov 19, 2003 27.13 27.30 26.87 27.23 105,900 +0.26(+0.96%)
Nov 18, 2003 27.54 27.54 26.93 26.97 200,900 -0.28(-1.03%)
Nov 17, 2003 27.32 27.56 27.16 27.25 186,800 -0.42(-1.52%)
Nov 14, 2003 27.92 27.94 27.56 27.67 157,100 -0.25(-0.90%)
Nov 13, 2003 28.14 28.14 27.70 27.92 128,000 -0.22(-0.78%)
Nov 12, 2003 27.70 28.15 27.59 28.14 167,400 +0.49(+1.77%)
Nov 11, 2003 27.63 27.79 27.62 27.65 229,800 -0.27(-0.97%)
Nov 10, 2003 28.50 28.50 27.89 27.92 162,200 -0.55(-1.93%)
Nov 07, 2003 28.69 28.83 28.40 28.47 248,500 -0.20(-0.70%)
Nov 06, 2003 28.41 28.77 28.41 28.67 236,900 +0.17(+0.60%)
Nov 05, 2003 28.92 28.99 28.27 28.50 250,600 -0.37(-1.28%)
Nov 04, 2003 28.53 28.97 28.53 28.87 184,600 +0.21(+0.73%)
Nov 03, 2003 28.34 28.76 28.25 28.66 313,408 +0.56(+1.99%)
Oct 31, 2003 28.17 28.25 28.07 28.10 300,200 -0.02(-0.07%)
Oct 30, 2003 27.85 28.19 27.67 28.12 397,000 +0.42(+1.52%)
Oct 29, 2003 27.53 27.89 27.50 27.70 499,200 +0.10(+0.36%)
Oct 28, 2003 27.38 27.73 27.33 27.60 497,400 +0.22(+0.80%)
Oct 27, 2003 27.05 27.69 27.04 27.38 614,300 +0.66(+2.47%)
Oct 24, 2003 26.15 27.40 25.75 26.72 1,502,600 +2.00(+8.09%)
Oct 23, 2003 24.92 24.94 24.41 24.72 157,500 -0.27(-1.08%)
Oct 22, 2003 25.32 25.32 24.92 24.99 124,400 -0.46(-1.81%)
Oct 21, 2003 25.54 25.61 25.41 25.45 125,200 -0.11(-0.43%)
Oct 20, 2003 25.55 25.59 25.35 25.56 184,300 +0.14(+0.55%)
Oct 17, 2003 25.95 25.95 25.44 25.42 164,200 -0.36(-1.40%)
Oct 16, 2003 25.55 25.99 25.50 25.78 207,600 +0.08(+0.31%)
Oct 15, 2003 25.53 25.76 25.53 25.70 146,000 +0.31(+1.22%)
Oct 14, 2003 25.10 25.38 25.10 25.39 124,900 +0.33(+1.32%)
Oct 13, 2003 25.30 25.33 25.02 25.06 185,900 -0.22(-0.87%)
Oct 10, 2003 24.75 25.55 24.75 25.28 214,300 +0.37(+1.49%)
Oct 09, 2003 25.24 25.55 24.78 24.91 236,300 -0.08(-0.32%)
Oct 08, 2003 24.90 24.99 24.83 24.99 130,000 -0.04(-0.16%)
Oct 07, 2003 24.57 25.03 24.54 25.03 325,300 +0.41(+1.67%)
Oct 06, 2003 24.90 25.00 24.46 24.62 413,400 -0.23(-0.93%)
Oct 03, 2003 24.93 25.19 24.45 24.85 435,800 +0.52(+2.14%)
Oct 02, 2003 23.87 24.39 23.87 24.33 273,100 +0.45(+1.88%)
Oct 01, 2003 23.49 23.88 23.30 23.88 267,900 +0.47(+2.01%)
Sep 30, 2003 23.40 23.62 22.90 23.41 217,900 -0.04(-0.17%)
Sep 29, 2003 23.40 23.56 23.26 23.45 342,300 +0.11(+0.47%)
Sep 26, 2003 24.18 24.22 23.33 23.34 307,100 -1.00(-4.11%)
Sep 25, 2003 24.48 24.48 24.40 24.34 203,600 -0.16(-0.65%)
Sep 24, 2003 24.86 24.86 24.46 24.50 254,100 -0.16(-0.65%)
Sep 23, 2003 24.52 24.77 24.49 24.66 174,200 +0.15(+0.61%)
Sep 22, 2003 24.80 24.80 24.47 24.51 132,700 -0.57(-2.27%)
Sep 19, 2003 25.01 25.16 24.91 25.08 187,100 +0.12(+0.48%)
Sep 18, 2003 24.87 25.09 24.66 24.96 173,500 +0.19(+0.77%)
Sep 17, 2003 24.91 25.03 24.77 24.77 197,400 -0.22(-0.88%)
Sep 16, 2003 24.86 25.05 24.83 24.99 193,800 +0.13(+0.52%)
Sep 15, 2003 24.87 24.97 24.67 24.86 140,300 +0.05(+0.20%)
Sep 12, 2003 24.78 24.91 24.32 24.81 204,800 +0.04(+0.16%)
Sep 11, 2003 24.76 24.95 24.70 24.77 124,800 +0.16(+0.65%)
Sep 10, 2003 25.12 25.14 24.41 24.61 235,100 -0.47(-1.87%)
Sep 09, 2003 25.70 25.70 25.07 25.08 175,200 -0.61(-2.37%)
Sep 08, 2003 25.42 25.87 25.42 25.69 157,700 +0.20(+0.78%)
Sep 05, 2003 25.82 25.82 25.25 25.49 158,000 -0.42(-1.62%)
Sep 04, 2003 26.28 26.35 25.82 25.91 201,000 -0.36(-1.37%)
Sep 03, 2003 26.35 26.52 26.20 26.27 208,200 +0.00(+0.00%)
Sep 02, 2003 25.60 26.40 25.58 26.27 257,500 +0.68(+2.66%)
Aug 29, 2003 25.40 25.71 25.40 25.59 119,900 +0.04(+0.16%)
Aug 28, 2003 25.51 25.63 25.04 25.55 164,600 +0.11(+0.43%)
Aug 27, 2003 25.38 25.51 25.10 25.44 104,800 +0.14(+0.55%)
Aug 26, 2003 25.20 25.33 24.98 25.30 179,300 -0.06(-0.24%)
Aug 25, 2003 25.32 25.50 25.16 25.36 122,300 -0.20(-0.78%)
Aug 22, 2003 26.00 26.04 25.45 25.56 123,300 -0.29(-1.12%)
Aug 21, 2003 25.55 25.95 25.50 25.85 148,000 +0.31(+1.21%)
Aug 20, 2003 25.66 25.70 25.43 25.54 115,500 -0.12(-0.47%)
Aug 19, 2003 25.48 25.67 25.44 25.66 204,900 +0.27(+1.06%)
Aug 18, 2003 25.02 25.39 25.00 25.39 144,200 +0.44(+1.76%)
Aug 15, 2003 24.70 24.95 24.48 24.95 85,900 +0.31(+1.26%)
Aug 14, 2003 24.45 24.82 24.40 24.64 154,900 +0.14(+0.57%)
Aug 13, 2003 24.47 24.63 24.32 24.50 229,100 -0.07(-0.28%)
Aug 12, 2003 24.20 24.62 24.15 24.57 224,900 +0.29(+1.19%)
Aug 11, 2003 24.16 24.43 24.10 24.28 235,500 +0.03(+0.12%)
Aug 08, 2003 23.90 24.40 23.90 24.25 231,900 +0.25(+1.04%)
Aug 07, 2003 24.10 24.10 23.78 24.00 270,100 +0.00(+0.00%)
Aug 06, 2003 24.55 24.55 23.95 24.00 533,800 -0.47(-1.92%)
Aug 05, 2003 25.10 25.10 24.47 24.47 329,400 -0.57(-2.28%)
Aug 04, 2003 25.00 25.14 24.70 25.04 290,900 -0.12(-0.48%)
Aug 01, 2003 24.87 25.25 24.47 25.16 373,200 +0.35(+1.41%)
Jul 31, 2003 24.80 25.15 24.64 24.81 280,500 +0.16(+0.65%)
Jul 30, 2003 24.60 24.95 24.42 24.65 301,300 +0.29(+1.19%)
Jul 29, 2003 24.40 24.40 23.95 24.36 257,900 -0.04(-0.16%)
Jul 28, 2003 24.55 24.55 24.19 24.40 202,100 -0.25(-1.01%)
Jul 25, 2003 23.63 24.65 23.40 24.65 296,300 +1.02(+4.32%)
Jul 24, 2003 24.17 24.26 23.57 23.63 192,100 -0.47(-1.95%)
Jul 23, 2003 23.92 24.10 23.52 24.10 180,000 +0.13(+0.54%)
Jul 22, 2003 23.50 23.99 23.43 23.97 191,700 +0.36(+1.52%)
Jul 21, 2003 23.88 23.89 23.52 23.61 147,500 -0.27(-1.13%)
Jul 18, 2003 23.58 23.97 23.42 23.88 147,300 +0.46(+1.96%)
Jul 17, 2003 23.65 23.75 23.27 23.42 219,800 -0.17(-0.72%)
Jul 16, 2003 23.64 23.75 23.40 23.59 219,000 -0.15(-0.63%)
Jul 15, 2003 24.28 24.28 23.60 23.74 203,000 -0.29(-1.21%)
Jul 14, 2003 23.92 24.10 23.80 24.03 210,800 +0.16(+0.67%)
Jul 11, 2003 23.50 23.89 23.42 23.87 178,600 +0.35(+1.49%)
Jul 10, 2003 23.60 23.65 23.35 23.52 191,400 -0.18(-0.76%)
Jul 09, 2003 23.68 23.90 23.42 23.70 124,700 +0.02(+0.08%)
Jul 08, 2003 23.15 23.70 23.04 23.68 146,600 +0.47(+2.02%)
Jul 07, 2003 22.87 23.35 22.87 23.21 122,700 +0.44(+1.93%)
Jul 03, 2003 22.92 22.95 22.55 22.77 110,000 -0.20(-0.87%)
Jul 02, 2003 22.87 23.15 22.72 22.97 109,800 +0.10(+0.44%)
Jul 01, 2003 22.40 22.87 22.31 22.87 297,100 +0.24(+1.06%)
Jun 30, 2003 22.60 22.89 22.45 22.63 231,700 +0.03(+0.13%)
Jun 27, 2003 22.40 22.75 22.27 22.60 185,500 +0.10(+0.44%)
Jun 26, 2003 21.65 22.50 21.65 22.50 293,800 +0.61(+2.79%)
Jun 25, 2003 22.25 22.34 21.88 21.89 108,200 -0.46(-2.06%)
Jun 24, 2003 21.76 22.36 21.74 22.35 286,000 +0.59(+2.71%)
Jun 23, 2003 22.00 22.05 21.55 21.76 125,100 -0.36(-1.63%)
Jun 20, 2003 22.25 22.33 21.95 22.12 171,700 +0.15(+0.68%)
Jun 19, 2003 22.30 22.40 21.75 21.97 161,300 -0.33(-1.48%)
Jun 18, 2003 22.32 22.48 22.11 22.30 106,500 -0.02(-0.09%)
Jun 17, 2003 22.56 22.59 22.13 22.32 151,300 -0.25(-1.11%)
Jun 16, 2003 21.95 22.57 21.85 22.57 182,600 +0.85(+3.91%)
Jun 13, 2003 22.50 22.50 21.58 21.72 111,600 -0.70(-3.12%)
Jun 12, 2003 22.15 22.45 22.05 22.42 158,800 +0.23(+1.04%)
Jun 11, 2003 21.90 22.19 21.68 22.19 140,400 +0.44(+2.02%)
Jun 10, 2003 21.50 21.85 21.50 21.75 142,800 +0.22(+1.02%)
Jun 09, 2003 22.15 22.15 21.50 21.53 152,300 -0.62(-2.80%)
Jun 06, 2003 21.74 22.33 21.74 22.15 236,600 +0.42(+1.93%)
Jun 05, 2003 21.51 21.82 21.41 21.73 98,700 +0.22(+1.02%)
Jun 04, 2003 21.12 21.60 21.12 21.51 171,000 +0.39(+1.85%)
Jun 03, 2003 21.35 21.50 20.91 21.12 144,000 -0.19(-0.89%)
Jun 02, 2003 21.13 21.43 21.02 21.31 181,700 +0.43(+2.06%)
May 30, 2003 20.10 21.08 20.07 20.88 246,900 +0.83(+4.14%)
May 29, 2003 20.14 20.38 19.95 20.05 149,900 -0.09(-0.45%)
May 28, 2003 20.45 20.45 20.00 20.14 148,600 -0.12(-0.59%)
May 27, 2003 19.98 20.31 19.76 20.26 108,900 +0.30(+1.50%)
May 23, 2003 19.95 20.00 19.48 19.96 160,600 +0.13(+0.66%)
May 22, 2003 19.50 19.95 19.46 19.83 161,400 +0.23(+1.17%)
May 21, 2003 19.40 19.79 19.27 19.60 186,600 +0.11(+0.56%)
May 20, 2003 19.48 19.61 19.15 19.49 171,500 +0.03(+0.15%)
May 19, 2003 19.95 19.95 19.43 19.46 205,800 -0.51(-2.55%)
May 16, 2003 19.85 20.00 19.60 19.97 353,700 -0.17(-0.84%)
May 15, 2003 20.15 20.25 19.93 20.14 122,300 +0.14(+0.70%)
May 14, 2003 20.32 20.32 19.82 20.00 126,200 -0.25(-1.23%)
May 13, 2003 20.37 20.37 20.08 20.25 101,600 -0.14(-0.69%)
May 12, 2003 19.95 20.55 19.77 20.39 229,800 +0.26(+1.29%)
May 09, 2003 19.65 20.15 19.48 20.13 189,400 +0.53(+2.70%)
May 08, 2003 19.70 19.85 19.39 19.60 190,600 -0.27(-1.36%)
May 07, 2003 19.83 20.08 19.67 19.87 191,900 +0.05(+0.25%)
May 06, 2003 19.30 20.10 19.26 19.82 320,700 +0.47(+2.43%)
May 05, 2003 19.62 19.67 19.18 19.35 216,900 -0.27(-1.38%)
May 02, 2003 19.09 19.67 19.09 19.62 141,400 +0.43(+2.24%)
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.