Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.13 35.60 34.88 35.13 266,254 -0.17(-0.48%)
Mar 30, 2010 34.94 35.87 34.94 35.30 460,334 +0.35(+0.99%)
Mar 29, 2010 34.45 35.05 34.23 34.95 306,426 +0.57(+1.67%)
Mar 26, 2010 34.28 34.63 33.98 34.38 253,952 +0.27(+0.78%)
Mar 25, 2010 34.57 34.62 34.07 34.11 211,562 -0.08(-0.23%)
Mar 24, 2010 34.62 34.84 34.18 34.19 195,699 -0.57(-1.65%)
Mar 23, 2010 34.36 34.87 34.18 34.76 214,637 +0.46(+1.33%)
Mar 22, 2010 33.48 34.40 33.43 34.31 169,295 +0.50(+1.49%)
Mar 19, 2010 34.14 34.27 33.55 33.80 399,861 -0.23(-0.67%)
Mar 18, 2010 34.19 34.42 33.94 34.03 130,855 -0.28(-0.81%)
Mar 17, 2010 33.94 34.61 33.94 34.31 259,082 +0.42(+1.23%)
Mar 16, 2010 33.53 33.90 33.29 33.89 125,919 +0.36(+1.06%)
Mar 15, 2010 33.35 33.55 33.29 33.54 140,667 +0.14(+0.41%)
Mar 12, 2010 33.31 33.40 32.94 33.40 116,603 +0.10(+0.30%)
Mar 11, 2010 33.09 33.35 32.88 33.30 114,670 -0.07(-0.21%)
Mar 10, 2010 32.96 33.45 32.69 33.37 212,758 +0.35(+1.05%)
Mar 09, 2010 32.54 33.16 32.10 33.02 269,792 +0.18(+0.54%)
Mar 08, 2010 32.98 33.24 32.75 32.84 123,881 -0.15(-0.45%)
Mar 05, 2010 33.08 33.48 32.84 32.99 263,520 +0.11(+0.33%)
Mar 04, 2010 32.92 33.09 32.64 32.88 212,452 +0.24(+0.73%)
Mar 03, 2010 32.50 32.95 32.36 32.65 220,666 +0.18(+0.54%)
Mar 02, 2010 32.27 32.79 32.15 32.47 251,746 +0.28(+0.86%)
Mar 01, 2010 31.53 32.26 31.05 32.19 452,289 +0.85(+2.72%)
Feb 26, 2010 31.32 31.41 30.95 31.34 348,328 +0.14(+0.44%)
Feb 25, 2010 31.17 31.28 30.84 31.20 384,009 -0.44(-1.38%)
Feb 24, 2010 31.65 31.93 31.41 31.64 262,807 -0.01(-0.03%)
Feb 23, 2010 32.28 32.43 31.62 31.65 128,701 -0.66(-2.05%)
Feb 22, 2010 32.38 32.64 32.14 32.31 140,712 -0.16(-0.49%)
Feb 19, 2010 32.69 32.88 32.29 32.47 226,215 -0.38(-1.14%)
Feb 18, 2010 32.88 33.04 32.46 32.84 363,455 +0.05(+0.15%)
Feb 17, 2010 31.37 33.27 31.14 32.79 824,351 +1.49(+4.77%)
Feb 16, 2010 30.94 31.36 30.88 31.30 186,958 +0.50(+1.64%)
Feb 12, 2010 30.38 30.80 30.80 30.80 342,877 -0.06(-0.19%)
Feb 11, 2010 30.17 31.06 29.95 30.85 294,783 +0.66(+2.20%)
Feb 10, 2010 30.34 30.64 29.92 30.19 215,285 -0.34(-1.10%)
Feb 09, 2010 30.54 30.69 30.09 30.53 207,689 +0.42(+1.38%)
Feb 08, 2010 30.38 30.39 29.86 30.11 220,649 -0.20(-0.65%)
Feb 05, 2010 30.63 30.89 29.70 30.31 320,350 -0.47(-1.51%)
Feb 04, 2010 31.22 31.50 30.78 30.78 295,200 -0.88(-2.78%)
Feb 03, 2010 32.15 32.35 31.42 31.66 357,131 -0.62(-1.93%)
Feb 02, 2010 30.87 32.41 30.83 32.28 616,263 +1.88(+6.18%)
Feb 01, 2010 30.37 30.84 30.05 30.40 426,814 +0.20(+0.66%)
Jan 29, 2010 29.52 30.41 29.52 30.20 530,401 +0.69(+2.35%)
Jan 28, 2010 30.49 30.66 29.51 29.51 317,646 -0.93(-3.06%)
Jan 27, 2010 30.09 30.57 29.57 30.44 360,969 +0.31(+1.02%)
Jan 26, 2010 31.48 31.48 29.05 30.13 1,270,864 -1.47(-4.66%)
Jan 25, 2010 31.54 31.79 30.81 31.61 272,414 +0.36(+1.14%)
Jan 22, 2010 32.00 32.24 31.14 31.25 197,791 -0.86(-2.68%)
Jan 21, 2010 32.85 33.04 31.81 32.11 218,911 -0.79(-2.41%)
Jan 20, 2010 32.73 33.02 32.37 32.90 186,414 -0.09(-0.27%)
Jan 19, 2010 32.45 33.08 32.16 32.99 112,285 +0.61(+1.89%)
Jan 15, 2010 32.80 32.38 32.38 32.38 181,796 -0.59(-1.80%)
Jan 14, 2010 32.43 33.09 32.14 32.97 205,788 +0.23(+0.70%)
Jan 13, 2010 32.54 32.85 32.25 32.74 114,828 +0.26(+0.79%)
Jan 12, 2010 33.32 33.32 32.36 32.49 269,534 -1.19(-3.53%)
Jan 11, 2010 33.64 33.96 33.11 33.67 291,769 +0.29(+0.86%)
Jan 08, 2010 32.58 33.49 32.51 33.39 399,894 +0.72(+2.21%)
Jan 07, 2010 32.51 32.93 32.50 32.67 406,172 -0.01(-0.03%)
Jan 06, 2010 32.11 33.01 32.11 32.68 371,895 +0.75(+2.36%)
Jan 05, 2010 30.97 31.98 30.74 31.92 285,511 +0.97(+3.13%)
Jan 04, 2010 30.55 31.00 30.55 30.95 117,546 +0.65(+2.16%)
Dec 31, 2009 30.74 30.30 30.30 30.30 198,571 -0.51(-1.67%)
Dec 30, 2009 31.14 31.21 30.72 30.82 119,972 -0.40(-1.27%)
Dec 29, 2009 31.69 31.77 31.12 31.21 74,290 -0.34(-1.07%)
Dec 28, 2009 31.96 32.06 31.39 31.55 207,542 -0.33(-1.02%)
Dec 24, 2009 31.32 31.89 31.25 31.87 101,417 +0.69(+2.22%)
Dec 23, 2009 30.98 31.48 30.87 31.18 277,813 +0.29(+0.93%)
Dec 22, 2009 30.63 30.92 30.41 30.89 226,639 +0.42(+1.36%)
Dec 21, 2009 30.29 30.68 30.29 30.48 178,444 +0.38(+1.25%)
Dec 18, 2009 30.30 30.46 30.04 30.10 603,748 -0.13(-0.43%)
Dec 17, 2009 30.18 30.49 30.01 30.23 329,766 -0.35(-1.13%)
Dec 16, 2009 30.49 30.68 30.41 30.58 275,548 +0.15(+0.49%)
Dec 15, 2009 30.04 30.56 29.78 30.43 390,828 +0.36(+1.18%)
Dec 14, 2009 30.02 30.14 29.86 30.07 286,816 +0.41(+1.37%)
Dec 11, 2009 29.17 30.02 29.07 29.67 397,328 +0.77(+2.67%)
Dec 10, 2009 28.95 29.51 28.70 28.90 352,352 +0.06(+0.21%)
Dec 09, 2009 28.84 28.96 28.23 28.84 242,212 -0.04(-0.14%)
Dec 08, 2009 28.79 29.38 28.33 28.88 334,737 -0.10(-0.34%)
Dec 07, 2009 28.31 29.30 28.31 28.97 254,193 +0.30(+1.04%)
Dec 04, 2009 27.97 28.76 27.97 28.68 394,616 +0.84(+3.02%)
Dec 03, 2009 28.28 28.57 27.75 27.84 172,122 -0.38(-1.33%)
Dec 02, 2009 27.92 28.47 27.92 28.21 247,326 +0.18(+0.64%)
Dec 01, 2009 27.80 28.20 27.65 28.03 438,711 +0.38(+1.36%)
Nov 30, 2009 27.72 27.72 27.05 27.66 340,400 -0.19(-0.68%)
Nov 27, 2009 27.53 28.27 27.51 27.85 92,690 -0.80(-2.80%)
Nov 25, 2009 28.61 28.79 28.24 28.65 144,285 -0.02(-0.07%)
Nov 24, 2009 28.51 28.90 28.02 28.67 282,613 +0.25(+0.87%)
Nov 23, 2009 28.23 28.94 28.23 28.42 271,929 +0.29(+1.02%)
Nov 20, 2009 28.18 28.37 27.72 28.13 263,422 -0.37(-1.28%)
Nov 19, 2009 29.00 29.26 28.15 28.50 271,852 -0.70(-2.41%)
Nov 18, 2009 29.69 29.69 29.13 29.20 162,745 -0.44(-1.47%)
Nov 17, 2009 29.33 29.70 29.06 29.64 228,246 +0.25(+0.84%)
Nov 16, 2009 28.89 29.61 28.89 29.39 424,188 +0.67(+2.34%)
Nov 13, 2009 28.57 28.83 28.23 28.72 352,455 +0.20(+0.69%)
Nov 12, 2009 29.23 29.23 28.39 28.52 439,126 -0.77(-2.64%)
Nov 11, 2009 29.84 29.84 29.09 29.29 246,439 -0.31(-1.04%)
Nov 10, 2009 29.43 29.88 29.36 29.60 314,911 +0.08(+0.27%)
Nov 09, 2009 29.08 29.55 28.93 29.52 369,022 +0.64(+2.23%)
Nov 06, 2009 29.03 29.43 28.70 28.88 281,004 -0.38(-1.29%)
Nov 05, 2009 28.12 29.35 28.06 29.25 387,402 +1.18(+4.19%)
Nov 04, 2009 28.17 28.84 27.97 28.07 459,650 +0.27(+0.96%)
Nov 03, 2009 27.56 27.85 27.23 27.81 724,237 +0.15(+0.54%)
Nov 02, 2009 27.76 28.16 27.29 27.66 480,107 +0.10(+0.36%)
Oct 30, 2009 28.90 28.98 27.55 27.56 524,148 -1.33(-4.59%)
Oct 29, 2009 29.73 29.73 28.62 28.89 699,442 -0.58(-1.98%)
Oct 28, 2009 30.58 31.02 29.43 29.47 725,329 -0.80(-2.65%)
Oct 27, 2009 27.36 30.76 27.29 30.27 1,586,265 +4.07(+15.52%)
Oct 26, 2009 26.95 27.61 26.09 26.20 301,507 -0.70(-2.61%)
Oct 23, 2009 26.96 27.01 26.72 26.91 200,873 -0.38(-1.38%)
Oct 22, 2009 26.63 27.40 26.36 27.28 251,012 +0.65(+2.45%)
Oct 21, 2009 26.80 27.29 26.57 26.63 497,829 -0.15(-0.55%)
Oct 20, 2009 26.49 26.87 26.41 26.78 460,197 -0.49(-1.81%)
Oct 19, 2009 26.81 27.52 26.78 27.27 586,790 +0.35(+1.29%)
Oct 16, 2009 27.04 27.11 26.72 26.93 194,872 -0.35(-1.27%)
Oct 15, 2009 27.14 27.40 27.02 27.27 275,095 -0.08(-0.29%)
Oct 14, 2009 26.98 27.51 26.82 27.35 202,598 +0.79(+2.98%)
Oct 13, 2009 26.99 27.03 26.35 26.56 193,203 -0.43(-1.58%)
Oct 12, 2009 27.10 27.25 26.68 26.99 161,489 +0.31(+1.15%)
Oct 09, 2009 26.55 26.74 26.23 26.68 172,034 +0.05(+0.19%)
Oct 08, 2009 25.99 26.72 25.99 26.63 324,859 +0.82(+3.18%)
Oct 07, 2009 25.86 26.13 25.76 25.81 247,846 -0.17(-0.65%)
Oct 06, 2009 25.09 26.12 25.07 25.98 308,057 +1.05(+4.21%)
Oct 05, 2009 24.58 25.19 24.44 24.93 284,362 +0.50(+2.07%)
Oct 02, 2009 24.63 24.71 24.17 24.42 257,007 -0.52(-2.10%)
Oct 01, 2009 25.39 25.58 24.79 24.95 400,352 -0.59(-2.32%)
Sep 30, 2009 25.73 25.83 24.85 25.54 316,824 -0.20(-0.77%)
Sep 29, 2009 25.27 25.96 25.06 25.74 235,716 +0.36(+1.40%)
Sep 28, 2009 25.01 25.48 24.70 25.38 290,147 +0.43(+1.70%)
Sep 25, 2009 25.79 25.80 24.85 24.96 215,432 -0.94(-3.63%)
Sep 24, 2009 26.09 26.24 25.68 25.90 447,655 -0.16(-0.61%)
Sep 23, 2009 26.10 26.37 25.84 26.06 272,033 +0.04(+0.15%)
Sep 22, 2009 25.60 26.12 25.51 26.02 271,447 +0.58(+2.30%)
Sep 21, 2009 25.42 25.73 25.28 25.43 211,548 -0.46(-1.80%)
Sep 18, 2009 26.08 26.13 25.60 25.90 505,637 -0.20(-0.76%)
Sep 17, 2009 26.50 26.52 25.91 26.09 578,008 +0.17(+0.65%)
Sep 16, 2009 25.65 26.38 25.51 25.93 275,824 +0.29(+1.12%)
Sep 15, 2009 25.33 25.89 25.23 25.64 210,523 +0.35(+1.37%)
Sep 14, 2009 25.16 25.53 24.90 25.29 189,835 -0.07(-0.27%)
Sep 11, 2009 24.89 25.81 24.77 25.36 402,024 +1.43(+6.00%)
Sep 10, 2009 23.46 23.95 23.27 23.93 436,065 +0.42(+1.77%)
Sep 09, 2009 23.14 23.58 23.08 23.51 507,703 +0.44(+1.89%)
Sep 08, 2009 23.68 23.83 23.04 23.08 511,315 -0.33(-1.40%)
Sep 04, 2009 22.85 23.46 22.71 23.40 271,319 +0.47(+2.07%)
Sep 03, 2009 23.16 23.16 22.72 22.93 217,508 +0.02(+0.09%)
Sep 02, 2009 23.34 23.56 22.83 22.91 395,249 -0.45(-1.91%)
Sep 01, 2009 23.16 23.95 23.13 23.35 648,636 +0.13(+0.55%)
Aug 31, 2009 22.97 23.27 22.62 23.23 444,235 +0.03(+0.13%)
Aug 28, 2009 23.17 23.40 22.85 23.20 243,900 +0.19(+0.82%)
Aug 27, 2009 22.50 23.24 22.47 23.01 327,711 +0.38(+1.66%)
Aug 26, 2009 23.28 23.28 22.45 22.63 323,939 -0.60(-2.60%)
Aug 25, 2009 23.02 23.60 22.91 23.23 387,227 +0.22(+0.95%)
Aug 24, 2009 23.22 23.40 22.93 23.02 286,065 -0.19(-0.81%)
Aug 21, 2009 22.73 23.28 22.51 23.21 314,883 +0.74(+3.30%)
Aug 20, 2009 22.29 22.69 22.25 22.46 318,817 +0.14(+0.62%)
Aug 19, 2009 21.81 22.40 21.76 22.32 390,844 +0.21(+0.94%)
Aug 18, 2009 21.81 22.20 21.81 22.12 166,309 +0.32(+1.45%)
Aug 17, 2009 22.16 22.19 21.65 21.80 255,391 -0.83(-3.67%)
Aug 14, 2009 22.65 22.90 22.35 22.63 451,942 +0.17(+0.75%)
Aug 13, 2009 22.40 22.52 22.11 22.46 234,422 +0.11(+0.49%)
Aug 12, 2009 21.81 22.47 21.79 22.35 277,894 +0.52(+2.40%)
Aug 11, 2009 21.84 22.01 21.67 21.83 298,402 +0.01(+0.05%)
Aug 10, 2009 21.60 22.09 21.42 21.82 441,031 +0.05(+0.23%)
Aug 07, 2009 21.63 21.87 21.42 21.77 210,718 +0.51(+2.42%)
Aug 06, 2009 21.47 21.61 21.14 21.26 182,525 -0.23(-1.06%)
Aug 05, 2009 22.23 22.25 21.37 21.48 210,494 -0.65(-2.95%)
Aug 04, 2009 22.07 22.22 21.68 22.14 238,190 +0.14(+0.63%)
Aug 03, 2009 21.16 22.10 20.87 22.00 418,462 +1.00(+4.76%)
Jul 31, 2009 20.96 21.17 20.79 21.00 271,631 +0.07(+0.33%)
Jul 30, 2009 20.73 21.28 20.73 20.93 229,687 +0.41(+1.98%)
Jul 29, 2009 21.02 21.02 20.37 20.52 480,458 -0.60(-2.86%)
Jul 28, 2009 22.22 22.22 20.95 21.13 917,023 -2.22(-9.50%)
Jul 27, 2009 23.39 23.52 23.04 23.34 197,980 -0.20(-0.84%)
Jul 24, 2009 23.41 23.60 23.09 23.54 1,677 -0.01(-0.04%)
Jul 23, 2009 22.68 23.62 22.50 23.55 317,563 +0.78(+3.43%)
Jul 22, 2009 22.43 22.90 22.26 22.77 274,263 +0.27(+1.19%)
Jul 21, 2009 22.79 23.11 22.32 22.50 336,745 -0.26(-1.13%)
Jul 20, 2009 22.43 22.97 22.34 22.76 276,290 +0.37(+1.63%)
Jul 17, 2009 22.67 22.67 22.17 22.39 268,118 -0.30(-1.31%)
Jul 16, 2009 21.82 22.80 21.82 22.69 220,604 +0.86(+3.94%)
Jul 15, 2009 21.42 21.92 21.42 21.83 472,994 +0.63(+2.99%)
Jul 14, 2009 20.98 21.20 20.71 21.20 201,114 +0.16(+0.75%)
Jul 13, 2009 20.73 21.05 20.66 21.04 292,321 +0.47(+2.26%)
Jul 10, 2009 20.57 20.77 20.38 20.57 332,361 -0.20(-0.95%)
Jul 09, 2009 20.29 20.91 20.19 20.77 321,632 +0.50(+2.49%)
Jul 08, 2009 20.51 20.71 20.03 20.27 476,110 -0.25(-1.21%)
Jul 07, 2009 21.16 21.16 20.47 20.51 305,535 -0.69(-3.27%)
Jul 06, 2009 21.76 21.76 21.13 21.21 539,853 -0.71(-3.25%)
Jul 02, 2009 21.87 22.00 21.71 21.92 351,812 -0.39(-1.73%)
Jul 01, 2009 22.24 22.63 21.97 22.30 315,970 +0.23(+1.03%)
Jun 30, 2009 22.06 22.32 21.78 22.08 454,270 +0.03(+0.13%)
Jun 29, 2009 21.86 22.22 21.60 22.05 506,375 +0.28(+1.27%)
Jun 26, 2009 21.18 21.90 21.11 21.77 1,064,435 +0.51(+2.42%)
Jun 25, 2009 21.21 21.35 21.07 21.26 328,976 +0.28(+1.32%)
Jun 24, 2009 20.88 21.38 20.78 20.98 317,663 +0.29(+1.39%)
Jun 23, 2009 20.85 20.99 20.46 20.69 408,664 -0.10(-0.48%)
Jun 22, 2009 21.56 21.56 20.69 20.79 380,539 -0.92(-4.24%)
Jun 19, 2009 22.40 22.47 21.55 21.71 498,219 -0.49(-2.23%)
Jun 18, 2009 22.30 22.31 21.84 22.21 281,934 -0.06(-0.27%)
Jun 17, 2009 22.63 22.73 22.09 22.27 458,886 -0.46(-2.00%)
Jun 16, 2009 23.31 23.63 22.65 22.72 345,700 -0.39(-1.67%)
Jun 15, 2009 23.41 23.49 22.70 23.11 256,900 -0.70(-2.95%)
Jun 12, 2009 24.33 24.33 23.57 23.81 369,384 -0.60(-2.47%)
Jun 11, 2009 24.68 25.07 24.30 24.41 303,571 -0.10(-0.40%)
Jun 10, 2009 24.92 25.01 24.10 24.51 250,991 -0.32(-1.28%)
Jun 09, 2009 24.70 25.23 24.40 24.83 307,735 +0.19(+0.76%)
Jun 08, 2009 24.29 24.80 24.06 24.64 210,353 -0.28(-1.11%)
Jun 05, 2009 24.97 25.36 24.68 24.92 402,027 +0.04(+0.16%)
Jun 04, 2009 24.42 24.90 24.10 24.88 364,423 +0.62(+2.57%)
Jun 03, 2009 24.78 24.78 23.90 24.25 314,642 -0.37(-1.49%)
Jun 02, 2009 24.68 25.23 24.41 24.62 433,166 -0.13(-0.52%)
Jun 01, 2009 23.52 24.97 23.52 24.75 282,569 +1.42(+6.06%)
May 29, 2009 22.82 23.46 22.74 23.33 454,566 +0.65(+2.88%)
May 28, 2009 23.07 23.16 22.15 22.68 349,455 -0.32(-1.38%)
May 27, 2009 24.00 24.13 22.90 23.00 389,763 -1.05(-4.36%)
May 26, 2009 22.00 24.11 22.00 24.05 526,703 +1.73(+7.76%)
May 22, 2009 22.46 22.65 21.92 22.31 201,657 +0.05(+0.22%)
May 21, 2009 22.98 23.15 21.90 22.27 319,239 -1.08(-4.62%)
May 20, 2009 23.38 23.98 23.01 23.34 369,810 +0.04(+0.17%)
May 19, 2009 23.06 23.53 22.82 23.30 223,078 +0.20(+0.86%)
May 18, 2009 22.40 23.13 22.39 23.11 208,605 +0.84(+3.78%)
May 15, 2009 22.11 22.75 21.62 22.27 287,269 +0.16(+0.72%)
May 14, 2009 22.01 22.35 21.78 22.11 463,403 +0.11(+0.49%)
May 13, 2009 22.70 22.70 21.72 22.00 418,648 -1.02(-4.43%)
May 12, 2009 23.06 23.50 22.53 23.02 344,851 -0.22(-0.94%)
May 11, 2009 24.17 24.17 23.18 23.23 475,754 -1.39(-5.63%)
May 08, 2009 23.35 24.62 23.15 24.62 491,428 +1.46(+6.32%)
May 07, 2009 23.87 24.11 22.92 23.16 407,238 -0.53(-2.26%)
May 06, 2009 23.72 23.75 23.03 23.69 330,200 +0.25(+1.06%)
May 05, 2009 24.00 24.00 23.11 23.44 294,997 -0.55(-2.31%)
May 04, 2009 23.47 24.01 23.44 24.00 622,849 +1.14(+4.98%)
May 01, 2009 22.85 23.07 22.44 22.86 339,788 +0.01(+0.04%)
Apr 30, 2009 22.80 23.42 22.44 22.85 616,275 +0.41(+1.81%)
Apr 29, 2009 22.16 22.86 21.96 22.44 437,284 +0.52(+2.39%)
Apr 28, 2009 21.42 22.08 21.09 21.92 458,001 +0.15(+0.68%)
Apr 27, 2009 21.68 22.07 21.37 21.77 425,495 -0.36(-1.61%)
Apr 24, 2009 21.48 22.43 21.41 22.13 311,596 +0.81(+3.81%)
Apr 23, 2009 21.37 21.80 20.80 21.32 368,236 -0.11(-0.51%)
Apr 22, 2009 20.91 22.39 20.78 21.42 739,351 +0.30(+1.41%)
Apr 21, 2009 18.67 21.30 18.67 21.13 881,687 +2.45(+13.14%)
Apr 20, 2009 19.81 19.83 18.46 18.67 381,150 -1.45(-7.23%)
Apr 17, 2009 19.98 20.39 19.75 20.13 253,452 +0.24(+1.19%)
Apr 16, 2009 19.44 20.04 19.09 19.89 315,172 +0.54(+2.81%)
Apr 15, 2009 18.81 19.40 18.61 19.35 292,004 +0.44(+2.30%)
Apr 14, 2009 19.24 19.38 18.82 18.91 353,056 -0.54(-2.80%)
Apr 13, 2009 19.35 19.65 18.71 19.45 604,457 -0.17(-0.86%)
Apr 09, 2009 18.39 19.65 18.39 19.62 521,674 +1.70(+9.50%)
Apr 08, 2009 17.65 18.07 17.42 17.92 507,707 +0.27(+1.51%)
Apr 07, 2009 18.00 18.32 17.40 17.65 716,074 -0.60(-3.31%)
Apr 06, 2009 18.20 18.42 17.87 18.26 472,136 -0.29(-1.55%)
Apr 03, 2009 18.28 18.72 18.13 18.54 349,401 +0.29(+1.57%)
Apr 02, 2009 17.43 18.59 17.32 18.26 364,361 +1.39(+8.21%)
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.