Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.39 32.39 31.78 31.80 487,566 -0.51(-1.57%)
Apr 27, 2007 32.13 32.58 31.95 32.31 590,240 +0.11(+0.35%)
Apr 26, 2007 32.07 32.28 32.02 32.19 543,582 +0.06(+0.19%)
Apr 25, 2007 32.91 32.92 31.79 32.13 1,148,796 -1.08(-3.27%)
Apr 24, 2007 32.54 33.65 31.87 33.22 1,374,331 +2.02(+6.47%)
Apr 23, 2007 31.08 31.30 31.05 31.20 248,128 +0.18(+0.58%)
Apr 20, 2007 31.04 31.12 30.87 31.02 342,246 +0.14(+0.46%)
Apr 19, 2007 30.37 30.95 30.17 30.88 355,748 +0.22(+0.71%)
Apr 18, 2007 30.76 30.82 30.48 30.66 185,294 -0.21(-0.68%)
Apr 17, 2007 30.87 30.93 30.75 30.87 124,465 +0.04(+0.15%)
Apr 16, 2007 30.49 30.84 30.44 30.83 180,347 +0.43(+1.43%)
Apr 13, 2007 30.55 30.59 30.26 30.39 205,882 -0.07(-0.25%)
Apr 12, 2007 30.43 30.52 30.17 30.47 264,839 -0.01(-0.02%)
Apr 11, 2007 30.78 30.88 30.41 30.47 298,529 -0.31(-1.02%)
Apr 10, 2007 30.69 30.85 30.67 30.79 224,866 +0.17(+0.56%)
Apr 09, 2007 30.47 30.67 30.38 30.62 265,240 +0.22(+0.74%)
Apr 05, 2007 30.44 30.48 30.37 30.39 146,390 -0.05(-0.17%)
Apr 04, 2007 30.56 30.63 30.39 30.44 290,641 -0.07(-0.25%)
Apr 03, 2007 30.50 30.67 30.34 30.52 257,219 +0.13(+0.42%)
Apr 02, 2007 30.23 30.43 30.20 30.39 238,101 +0.16(+0.52%)
Mar 30, 2007 30.15 30.44 30.02 30.23 224,465 +0.08(+0.27%)
Mar 29, 2007 29.82 30.15 29.74 30.15 487,165 +0.52(+1.77%)
Mar 28, 2007 29.62 29.68 29.29 29.63 306,951 -0.03(-0.10%)
Mar 27, 2007 29.93 29.93 29.49 29.66 242,246 -0.34(-1.15%)
Mar 26, 2007 30.20 30.20 29.81 30.00 248,796 -0.13(-0.45%)
Mar 23, 2007 29.99 30.23 29.93 30.14 324,866 +0.17(+0.57%)
Mar 22, 2007 30.27 30.27 29.81 29.96 464,973 -0.26(-0.87%)
Mar 21, 2007 29.84 30.28 29.79 30.23 296,524 +0.31(+1.03%)
Mar 20, 2007 29.96 29.99 29.83 29.92 304,679 -0.04(-0.15%)
Mar 19, 2007 29.87 29.99 29.78 29.96 680,615 +0.19(+0.65%)
Mar 16, 2007 29.62 29.78 29.49 29.77 752,005 +0.20(+0.68%)
Mar 15, 2007 29.58 29.67 29.51 29.57 528,208 +0.01(+0.03%)
Mar 14, 2007 29.32 29.56 28.94 29.56 462,967 +0.31(+1.05%)
Mar 13, 2007 29.52 29.45 29.13 29.25 420,454 -0.27(-0.91%)
Mar 12, 2007 29.40 29.59 29.36 29.52 257,887 -0.01(-0.05%)
Mar 09, 2007 29.46 29.62 29.32 29.54 384,625 +0.21(+0.71%)
Mar 08, 2007 29.14 29.39 29.02 29.33 446,524 +0.34(+1.19%)
Mar 07, 2007 28.74 29.07 28.72 28.98 358,288 +0.28(+0.96%)
Mar 06, 2007 28.32 28.91 28.32 28.71 558,021 +0.52(+1.83%)
Mar 05, 2007 28.27 28.51 28.18 28.19 646,390 -0.35(-1.23%)
Mar 02, 2007 28.57 28.76 28.15 28.54 673,796 -0.06(-0.21%)
Mar 01, 2007 28.31 28.76 27.95 28.60 605,537 +0.13(+0.47%)
Feb 28, 2007 28.83 28.91 28.41 28.47 669,117 -0.28(-0.99%)
Feb 27, 2007 29.46 29.47 28.48 28.75 567,112 -1.06(-3.56%)
Feb 26, 2007 29.99 29.99 29.70 29.82 277,673 -0.28(-0.92%)
Feb 23, 2007 29.82 30.12 29.74 30.09 265,775 +0.27(+0.90%)
Feb 22, 2007 29.84 30.17 29.66 29.82 177,005 -0.03(-0.10%)
Feb 21, 2007 29.70 29.88 29.61 29.85 248,128 +0.13(+0.45%)
Feb 20, 2007 29.51 29.76 29.43 29.72 197,860 +0.16(+0.56%)
Feb 16, 2007 29.70 29.70 29.47 29.55 144,786 -0.21(-0.70%)
Feb 15, 2007 29.59 29.82 29.43 29.76 234,358 +0.17(+0.58%)
Feb 14, 2007 29.48 29.87 29.42 29.59 384,558 +0.28(+0.97%)
Feb 13, 2007 29.10 29.39 29.01 29.31 311,153 +0.32(+1.11%)
Feb 12, 2007 29.06 29.08 28.81 28.98 256,751 +0.02(+0.08%)
Feb 09, 2007 29.17 29.27 28.82 28.96 237,967 -0.25(-0.87%)
Feb 08, 2007 29.28 29.39 29.07 29.22 184,625 -0.09(-0.31%)
Feb 07, 2007 29.30 29.43 29.16 29.31 216,711 +0.04(+0.13%)
Feb 06, 2007 29.35 29.49 29.22 29.27 243,582 -0.08(-0.28%)
Feb 05, 2007 29.25 29.46 28.99 29.35 273,663 +0.03(+0.10%)
Feb 02, 2007 29.76 29.83 29.27 29.32 363,770 -0.34(-1.13%)
Feb 01, 2007 29.14 29.73 29.04 29.66 533,288 +0.61(+2.11%)
Jan 31, 2007 29.09 29.25 28.79 29.04 969,652 -0.04(-0.15%)
Jan 30, 2007 29.67 31.03 28.87 29.09 1,905,748 +1.36(+4.91%)
Jan 29, 2007 27.86 28.03 27.71 27.73 431,417 +0.04(+0.16%)
Jan 26, 2007 27.62 27.77 27.45 27.68 482,754 +0.06(+0.22%)
Jan 25, 2007 27.82 27.82 27.57 27.62 513,636 -0.19(-0.70%)
Jan 24, 2007 27.68 27.89 27.65 27.82 485,561 +0.08(+0.30%)
Jan 23, 2007 27.34 27.85 27.34 27.74 362,967 +0.29(+1.06%)
Jan 22, 2007 27.23 27.51 26.98 27.44 460,427 +0.23(+0.85%)
Jan 19, 2007 26.85 27.29 26.78 27.21 221,524 +0.26(+0.97%)
Jan 18, 2007 26.61 27.28 26.38 26.95 279,812 -0.07(-0.28%)
Jan 17, 2007 27.11 27.37 26.93 27.03 341,310 -0.29(-1.07%)
Jan 16, 2007 27.38 27.45 27.09 27.32 334,358 +0.06(+0.22%)
Jan 12, 2007 27.44 27.47 27.14 27.26 395,588 -0.13(-0.49%)
Jan 11, 2007 27.18 27.49 27.18 27.39 183,021 +0.36(+1.33%)
Jan 10, 2007 26.85 27.10 26.70 27.03 248,663 +0.10(+0.39%)
Jan 09, 2007 26.76 26.97 26.66 26.93 429,278 +0.16(+0.59%)
Jan 08, 2007 26.79 26.88 26.48 26.77 472,593 -0.02(-0.06%)
Jan 05, 2007 26.55 27.27 26.55 26.79 458,556 -0.03(-0.11%)
Jan 04, 2007 27.04 27.12 26.71 26.82 670,187 -0.31(-1.13%)
Jan 03, 2007 27.58 27.65 27.00 27.12 576,470 -0.28(-1.04%)
Dec 29, 2006 27.45 27.64 27.30 27.41 308,021 -0.11(-0.41%)
Dec 28, 2006 27.27 27.68 27.26 27.52 503,877 +0.16(+0.60%)
Dec 27, 2006 27.13 27.45 27.13 27.35 230,614 +0.41(+1.53%)
Dec 26, 2006 26.78 27.11 26.70 26.94 382,754 +0.16(+0.61%)
Dec 22, 2006 27.04 27.13 26.74 26.78 357,352 -0.28(-1.05%)
Dec 21, 2006 27.18 27.47 26.99 27.06 320,588 -0.12(-0.44%)
Dec 20, 2006 27.08 27.35 26.93 27.18 625,133 +0.18(+0.66%)
Dec 19, 2006 27.00 27.15 26.88 27.00 834,224 -0.10(-0.36%)
Dec 18, 2006 27.07 27.33 27.06 27.10 628,877 +0.02(+0.08%)
Dec 15, 2006 27.21 27.21 26.94 27.08 636,230 +0.07(+0.28%)
Dec 14, 2006 26.70 27.14 26.55 27.00 634,224 +0.34(+1.26%)
Dec 13, 2006 26.97 27.00 26.59 26.67 852,540 -0.36(-1.33%)
Dec 12, 2006 27.64 27.64 26.48 27.03 1,391,845 -1.35(-4.77%)
Dec 11, 2006 28.42 28.60 28.36 28.38 488,101 -0.05(-0.18%)
Dec 08, 2006 28.16 28.48 28.11 28.43 529,278 +0.16(+0.58%)
Dec 07, 2006 28.33 28.53 28.12 28.27 436,497 -0.02(-0.05%)
Dec 06, 2006 28.12 28.39 28.12 28.28 393,983 +0.10(+0.37%)
Dec 05, 2006 28.46 28.46 27.90 28.18 539,572 -0.12(-0.42%)
Dec 04, 2006 28.14 28.39 28.04 28.30 589,973 +0.23(+0.83%)
Dec 01, 2006 28.04 28.63 27.74 28.07 327,807 -0.43(-1.52%)
Nov 30, 2006 28.30 28.65 28.29 28.50 451,470 +0.26(+0.93%)
Nov 29, 2006 27.83 28.33 27.83 28.24 585,828 +0.53(+1.92%)
Nov 28, 2006 27.99 27.99 27.61 27.71 856,283 -0.44(-1.57%)
Nov 27, 2006 29.25 29.25 28.09 28.15 666,978 -1.22(-4.15%)
Nov 24, 2006 29.53 29.62 29.33 29.37 160,026 -0.24(-0.81%)
Nov 22, 2006 29.58 29.69 29.49 29.61 251,737 +0.02(+0.08%)
Nov 21, 2006 29.43 29.67 29.35 29.58 248,262 +0.14(+0.48%)
Nov 20, 2006 30.20 30.20 29.35 29.44 245,053 -0.10(-0.35%)
Nov 17, 2006 29.70 29.79 29.51 29.55 248,663 -0.15(-0.50%)
Nov 16, 2006 29.64 29.84 29.50 29.70 530,213 +0.15(+0.51%)
Nov 15, 2006 29.46 29.82 29.43 29.55 486,363 +0.07(+0.25%)
Nov 14, 2006 29.46 29.61 29.28 29.47 826,203 +0.01(+0.03%)
Nov 13, 2006 29.41 29.70 29.37 29.46 396,791 -0.04(-0.15%)
Nov 10, 2006 29.46 29.61 29.40 29.51 326,336 +0.04(+0.15%)
Nov 09, 2006 29.55 29.65 29.25 29.46 414,037 -0.03(-0.10%)
Nov 08, 2006 29.47 29.72 29.28 29.49 342,246 -0.04(-0.13%)
Nov 07, 2006 29.46 29.71 29.36 29.53 153,609 +0.05(+0.18%)
Nov 06, 2006 28.99 29.60 28.99 29.48 396,123 +0.71(+2.47%)
Nov 03, 2006 28.99 29.15 28.57 28.77 380,080 -0.19(-0.65%)
Nov 02, 2006 28.78 29.08 28.48 28.96 327,941 +0.06(+0.21%)
Nov 01, 2006 29.20 29.36 28.89 28.90 477,673 -0.23(-0.80%)
Oct 31, 2006 29.02 29.23 28.93 29.13 506,149 +0.13(+0.46%)
Oct 30, 2006 28.59 29.06 28.59 28.99 327,005 +0.40(+1.41%)
Oct 27, 2006 29.07 29.25 28.57 28.59 412,967 -0.54(-1.85%)
Oct 26, 2006 28.91 29.25 28.48 29.13 943,449 +0.37(+1.30%)
Oct 25, 2006 31.69 31.69 27.99 28.75 1,531,550 -2.94(-9.28%)
Oct 24, 2006 32.28 32.32 31.69 31.69 364,705 -0.10(-0.31%)
Oct 23, 2006 31.63 31.97 31.58 31.79 572,593 +0.12(+0.38%)
Oct 20, 2006 31.77 31.81 31.34 31.67 249,598 -0.16(-0.49%)
Oct 19, 2006 31.86 31.90 31.74 31.83 161,229 -0.04(-0.12%)
Oct 18, 2006 32.09 32.28 31.77 31.86 318,983 -0.19(-0.61%)
Oct 17, 2006 32.70 32.70 31.83 32.06 225,401 -0.68(-2.08%)
Oct 16, 2006 32.55 32.80 32.48 32.74 308,556 +0.35(+1.09%)
Oct 13, 2006 32.35 32.52 32.28 32.39 196,925 -0.02(-0.05%)
Oct 12, 2006 32.01 32.46 32.01 32.40 228,342 +0.52(+1.62%)
Oct 11, 2006 31.59 32.12 31.58 31.89 275,534 +0.30(+0.95%)
Oct 10, 2006 31.51 31.76 31.41 31.59 281,417 +0.16(+0.50%)
Oct 09, 2006 31.04 31.62 30.92 31.43 324,331 +0.30(+0.96%)
Oct 06, 2006 31.34 31.39 30.69 31.13 490,374 -0.36(-1.14%)
Oct 05, 2006 31.04 31.66 31.04 31.49 287,165 +0.33(+1.06%)
Oct 04, 2006 30.85 31.18 30.73 31.16 390,909 +0.25(+0.80%)
Oct 03, 2006 30.98 31.10 30.82 30.91 285,026 -0.07(-0.22%)
Oct 02, 2006 31.27 31.44 30.83 30.98 253,074 -0.28(-0.91%)
Sep 29, 2006 31.62 31.67 31.03 31.27 313,636 -0.34(-1.09%)
Sep 28, 2006 31.60 31.88 31.30 31.61 237,566 -0.03(-0.09%)
Sep 27, 2006 31.54 32.00 31.54 31.64 314,171 +0.10(+0.33%)
Sep 26, 2006 30.71 31.54 30.64 31.54 461,497 +0.81(+2.63%)
Sep 25, 2006 30.46 30.88 30.41 30.73 280,347 +0.42(+1.38%)
Sep 22, 2006 30.54 30.56 30.13 30.31 212,566 -0.31(-1.00%)
Sep 21, 2006 31.04 31.04 30.56 30.62 344,919 -0.43(-1.37%)
Sep 20, 2006 30.48 31.16 30.44 31.04 327,673 +0.70(+2.32%)
Sep 19, 2006 30.25 30.42 29.88 30.34 337,700 +0.04(+0.15%)
Sep 18, 2006 30.35 30.56 30.09 30.29 240,508 -0.02(-0.07%)
Sep 15, 2006 30.71 30.74 30.27 30.32 548,796 -0.35(-1.15%)
Sep 14, 2006 30.68 30.77 30.63 30.67 309,358 -0.06(-0.19%)
Sep 13, 2006 30.31 30.77 30.19 30.73 362,834 +0.42(+1.38%)
Sep 12, 2006 29.79 30.32 29.74 30.31 239,438 +0.59(+1.99%)
Sep 11, 2006 29.72 29.88 29.43 29.72 293,181 +0.00(+0.00%)
Sep 08, 2006 29.47 29.85 29.47 29.72 228,609 +0.09(+0.30%)
Sep 07, 2006 29.70 29.83 29.44 29.63 268,582 -0.16(-0.53%)
Sep 06, 2006 30.14 30.17 29.73 29.79 187,834 -0.47(-1.56%)
Sep 05, 2006 30.05 30.43 29.85 30.26 227,005 +0.15(+0.50%)
Sep 01, 2006 29.99 30.27 29.85 30.11 254,278 +0.20(+0.68%)
Aug 31, 2006 29.82 30.07 29.72 29.91 379,946 -0.02(-0.08%)
Aug 30, 2006 29.73 29.96 29.63 29.93 309,492 +0.28(+0.93%)
Aug 29, 2006 29.28 29.76 29.20 29.65 458,288 +0.41(+1.41%)
Aug 28, 2006 29.10 29.40 29.10 29.24 192,246 +0.10(+0.36%)
Aug 25, 2006 28.91 29.25 28.80 29.13 125,401 +0.10(+0.33%)
Aug 24, 2006 29.28 29.33 28.79 29.04 209,491 -0.22(-0.77%)
Aug 23, 2006 29.43 29.73 28.98 29.26 204,812 -0.16(-0.53%)
Aug 22, 2006 28.76 29.58 28.76 29.42 219,518 +0.25(+0.85%)
Aug 21, 2006 29.36 29.46 29.05 29.17 184,491 -0.35(-1.19%)
Aug 18, 2006 29.73 29.75 29.28 29.52 168,181 -0.20(-0.68%)
Aug 17, 2006 29.72 29.92 29.53 29.73 175,401 -0.08(-0.28%)
Aug 16, 2006 29.31 29.92 29.21 29.81 147,860 +0.52(+1.79%)
Aug 15, 2006 28.65 29.29 28.63 29.28 122,459 +0.85(+3.00%)
Aug 14, 2006 28.53 28.82 28.35 28.43 230,882 +0.06(+0.21%)
Aug 11, 2006 28.64 28.66 28.01 28.37 245,588 -0.28(-0.97%)
Aug 10, 2006 28.74 28.90 28.44 28.65 314,304 -0.16(-0.57%)
Aug 09, 2006 29.36 29.53 28.79 28.81 227,139 -0.39(-1.33%)
Aug 08, 2006 29.68 29.76 29.12 29.20 274,598 -0.28(-0.94%)
Aug 07, 2006 29.41 29.63 29.21 29.48 186,631 +0.07(+0.23%)
Aug 04, 2006 29.92 30.05 29.13 29.41 243,449 -0.43(-1.43%)
Aug 03, 2006 29.47 29.93 29.31 29.84 244,652 +0.32(+1.09%)
Aug 02, 2006 29.44 29.80 29.28 29.52 256,818 +0.15(+0.51%)
Aug 01, 2006 28.80 29.46 28.78 29.37 488,369 +0.64(+2.24%)
Jul 31, 2006 28.51 28.78 28.33 28.72 257,486 +0.15(+0.52%)
Jul 28, 2006 28.29 28.84 28.26 28.57 442,647 +0.43(+1.54%)
Jul 27, 2006 28.72 28.88 28.10 28.14 261,363 -0.43(-1.52%)
Jul 26, 2006 28.85 28.90 28.24 28.57 316,844 -0.27(-0.93%)
Jul 25, 2006 28.69 29.08 28.45 28.84 757,219 +0.55(+1.93%)
Jul 24, 2006 27.41 28.30 27.45 28.30 320,053 +0.88(+3.22%)
Jul 21, 2006 27.87 27.86 27.30 27.41 375,401 -0.45(-1.61%)
Jul 20, 2006 28.98 29.32 27.83 27.86 295,721 -1.11(-3.85%)
Jul 19, 2006 28.24 29.17 28.24 28.98 467,780 +0.93(+3.31%)
Jul 18, 2006 27.98 28.27 27.54 28.05 403,208 +0.13(+0.48%)
Jul 17, 2006 28.05 28.33 27.75 27.92 255,213 -0.18(-0.64%)
Jul 14, 2006 28.60 28.61 27.85 28.09 309,893 -0.51(-1.78%)
Jul 13, 2006 29.35 29.37 28.57 28.60 389,304 -0.76(-2.57%)
Jul 12, 2006 29.91 30.16 29.30 29.36 323,663 -0.61(-2.05%)
Jul 11, 2006 29.73 30.05 29.27 29.97 634,224 +0.11(+0.38%)
Jul 10, 2006 29.64 30.03 29.60 29.86 252,807 +0.28(+0.96%)
Jul 07, 2006 30.33 30.39 29.53 29.58 372,593 -0.76(-2.49%)
Jul 06, 2006 30.14 30.53 30.14 30.33 671,123 +0.28(+0.92%)
Jul 05, 2006 30.41 30.41 29.41 30.05 522,326 -0.46(-1.50%)
Jul 03, 2006 31.12 31.12 30.22 30.51 695,320 -0.61(-1.95%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,652 +1.30(+4.37%)
Jun 29, 2006 28.84 29.85 28.73 29.82 582,887 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.92 28.66 635,561 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,112 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,032 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,566 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.89 659,759 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,272 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,032 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,401 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.04 1,326,337 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,294 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,326 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,058 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,486 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,096 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,625 -0.01(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,909 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,711 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,566 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,422 -0.07(-0.22%)
Jun 01, 2006 29.97 30.63 29.93 30.59 597,994 +0.53(+1.77%)
May 31, 2006 29.81 30.09 29.48 30.05 599,331 +0.40(+1.34%)
May 30, 2006 30.52 30.63 29.59 29.66 581,951 -0.91(-2.96%)
May 26, 2006 30.42 30.67 30.26 30.56 516,844 +0.19(+0.64%)
May 25, 2006 30.05 30.47 29.99 30.37 651,738 +0.58(+1.93%)
May 24, 2006 29.37 30.02 29.10 29.79 827,540 +0.43(+1.45%)
May 23, 2006 29.73 30.11 29.31 29.37 583,021 -0.28(-0.93%)
May 22, 2006 29.85 29.96 29.31 29.64 1,187,433 -0.38(-1.27%)
May 19, 2006 30.38 30.41 29.69 30.02 919,251 -0.35(-1.16%)
May 18, 2006 30.86 31.22 30.31 30.38 414,572 -0.43(-1.41%)
May 17, 2006 31.72 31.77 30.76 30.81 399,465 -1.08(-3.40%)
May 16, 2006 31.45 31.98 31.15 31.89 652,005 +0.44(+1.40%)
May 15, 2006 31.19 31.52 30.77 31.45 599,465 -0.01(-0.02%)
May 12, 2006 32.24 32.24 31.41 31.46 458,422 -0.88(-2.71%)
May 11, 2006 33.29 33.29 32.22 32.34 503,609 -0.95(-2.85%)
May 10, 2006 33.03 33.47 33.01 33.29 368,716 +0.25(+0.77%)
May 09, 2006 33.26 33.35 32.88 33.03 348,395 -0.22(-0.67%)
May 08, 2006 33.78 34.22 33.22 33.26 574,465 -0.66(-1.94%)
May 05, 2006 33.62 34.12 33.62 33.91 491,844 +0.49(+1.45%)
May 04, 2006 33.29 33.55 33.05 33.43 436,631 +0.13(+0.40%)
May 03, 2006 32.76 33.39 32.66 33.29 577,139 +0.58(+1.78%)
May 02, 2006 31.77 32.71 31.60 32.71 593,315 +1.05(+3.31%)
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.