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 31, 2008 26.46 26.94 26.35 26.55 638,646 -0.17(-0.64%)
Jul 30, 2008 26.57 26.73 25.98 26.73 648,519 +0.30(+1.13%)
Jul 29, 2008 26.43 26.94 25.23 26.43 1,276,846 -1.11(-4.05%)
Jul 28, 2008 27.98 28.15 27.44 27.54 322,945 -0.41(-1.47%)
Jul 25, 2008 27.78 28.21 27.74 27.95 234,040 +0.14(+0.51%)
Jul 24, 2008 28.72 28.79 27.71 27.81 444,088 -0.64(-2.26%)
Jul 23, 2008 28.30 28.63 28.06 28.45 343,285 +0.13(+0.48%)
Jul 22, 2008 27.58 28.34 27.58 28.32 412,884 +0.52(+1.86%)
Jul 21, 2008 27.68 27.86 27.32 27.80 249,809 +0.15(+0.54%)
Jul 18, 2008 27.75 27.87 27.44 27.65 226,770 -0.11(-0.40%)
Jul 17, 2008 27.11 28.06 27.06 27.77 330,651 +0.76(+2.83%)
Jul 16, 2008 26.70 27.02 26.29 27.00 407,937 +0.40(+1.49%)
Jul 15, 2008 26.79 26.93 25.90 26.61 581,938 -0.59(-2.17%)
Jul 14, 2008 27.69 27.71 26.82 27.20 483,892 -0.24(-0.87%)
Jul 11, 2008 27.48 27.82 27.08 27.44 719,095 -0.37(-1.34%)
Jul 10, 2008 27.74 27.89 27.25 27.81 716,197 -0.18(-0.64%)
Jul 09, 2008 28.12 28.39 27.91 27.99 747,116 -0.02(-0.08%)
Jul 08, 2008 27.35 28.12 27.22 28.01 868,171 +0.64(+2.35%)
Jul 07, 2008 28.26 28.53 27.10 27.37 613,855 -0.70(-2.48%)
Jul 04, 2008 27.65 28.20 27.27 28.06 701,471 +0.00(+0.00%)
Jul 03, 2008 27.65 28.20 27.27 28.06 701,471 +0.52(+1.90%)
Jul 02, 2008 28.41 28.58 27.46 27.54 745,294 -0.76(-2.67%)
Jul 01, 2008 28.42 28.51 27.64 28.30 1,174,780 -0.52(-1.82%)
Jun 30, 2008 28.29 28.96 28.11 28.82 622,120 +0.40(+1.39%)
Jun 27, 2008 28.93 29.13 28.16 28.42 1,145,044 -0.63(-2.16%)
Jun 26, 2008 29.98 29.98 28.98 29.05 648,232 -1.16(-3.84%)
Jun 25, 2008 31.20 31.31 30.11 30.21 825,673 -0.80(-2.58%)
Jun 24, 2008 30.62 31.24 30.32 31.01 950,518 +0.34(+1.10%)
Jun 23, 2008 30.29 30.88 30.29 30.67 453,923 +0.46(+1.53%)
Jun 20, 2008 30.74 30.74 30.11 30.21 686,466 -0.74(-2.39%)
Jun 19, 2008 30.52 30.95 30.51 30.95 654,103 +0.40(+1.30%)
Jun 18, 2008 30.67 30.89 30.31 30.56 503,242 -0.27(-0.87%)
Jun 17, 2008 31.51 31.61 30.73 30.82 563,381 -0.54(-1.72%)
Jun 16, 2008 31.49 31.71 30.82 31.36 605,302 -0.25(-0.80%)
Jun 13, 2008 31.68 32.01 31.42 31.62 366,172 +0.25(+0.81%)
Jun 12, 2008 31.40 32.12 31.30 31.36 572,317 +0.07(+0.22%)
Jun 11, 2008 31.57 31.76 31.06 31.30 709,428 -0.35(-1.11%)
Jun 10, 2008 31.63 31.94 31.33 31.65 495,740 +0.00(+0.00%)
Jun 09, 2008 32.12 32.29 31.52 31.65 763,936 -0.52(-1.60%)
Jun 06, 2008 32.91 33.02 32.16 32.16 887,120 -1.23(-3.70%)
Jun 05, 2008 33.84 34.04 33.20 33.40 1,150,143 -0.56(-1.65%)
Jun 04, 2008 33.88 34.24 33.60 33.96 376,026 +0.10(+0.31%)
Jun 03, 2008 34.24 34.46 33.61 33.85 634,877 -0.36(-1.05%)
Jun 02, 2008 34.12 34.63 33.94 34.21 611,478 +0.07(+0.20%)
May 30, 2008 33.17 34.15 33.17 34.15 811,926 +0.85(+2.56%)
May 29, 2008 32.04 33.43 31.59 33.29 1,040,602 +1.71(+5.40%)
May 28, 2008 31.50 31.66 31.41 31.59 483,737 -0.04(-0.12%)
May 27, 2008 31.62 31.71 31.30 31.62 322,071 +0.12(+0.38%)
May 26, 2008 31.48 31.68 31.41 31.51 0 +0.00(+0.00%)
May 23, 2008 31.48 31.68 31.41 31.51 374,167 -0.19(-0.61%)
May 22, 2008 31.45 32.04 31.45 31.70 361,442 +0.19(+0.62%)
May 21, 2008 31.98 32.16 31.48 31.51 321,222 -0.33(-1.03%)
May 20, 2008 32.00 32.05 31.71 31.83 497,085 -0.34(-1.05%)
May 19, 2008 31.77 32.54 31.58 32.17 490,766 +0.53(+1.68%)
May 16, 2008 30.86 31.68 30.73 31.64 558,411 +0.99(+3.25%)
May 15, 2008 30.43 30.69 30.22 30.64 282,424 +0.17(+0.56%)
May 14, 2008 30.54 30.79 30.29 30.47 1,194,830 +0.13(+0.44%)
May 13, 2008 30.44 30.56 30.12 30.34 580,791 -0.03(-0.10%)
May 12, 2008 30.32 30.41 30.15 30.37 686,103 +0.15(+0.50%)
May 09, 2008 29.73 30.31 29.59 30.22 167,678 +0.18(+0.60%)
May 08, 2008 30.24 30.30 29.87 30.04 405,443 -0.20(-0.67%)
May 07, 2008 30.93 31.06 30.20 30.24 230,976 -0.70(-2.27%)
May 06, 2008 31.05 31.06 30.63 30.94 342,296 +0.01(+0.05%)
May 05, 2008 30.58 31.03 30.41 30.93 360,319 +0.21(+0.68%)
May 02, 2008 31.24 31.37 30.46 30.72 360,723 -0.45(-1.44%)
May 01, 2008 30.73 31.18 30.32 31.17 381,953 +0.55(+1.78%)
Apr 30, 2008 30.87 31.26 30.61 30.62 446,159 -0.23(-0.75%)
Apr 29, 2008 30.99 31.09 30.69 30.85 418,634 -0.22(-0.72%)
Apr 28, 2008 31.08 31.21 30.72 31.08 328,218 +0.05(+0.17%)
Apr 25, 2008 31.05 31.10 30.56 31.03 298,348 +0.06(+0.19%)
Apr 24, 2008 30.90 31.18 30.27 30.97 617,600 -0.13(-0.41%)
Apr 23, 2008 30.28 31.21 30.28 31.09 700,140 +0.84(+2.77%)
Apr 22, 2008 32.46 32.50 30.11 30.26 1,027,594 -2.27(-6.99%)
Apr 21, 2008 32.06 32.74 31.74 32.53 624,118 +0.47(+1.47%)
Apr 18, 2008 32.02 32.15 31.87 32.06 411,582 +0.61(+1.93%)
Apr 17, 2008 31.36 31.54 31.23 31.45 283,944 -0.10(-0.31%)
Apr 16, 2008 30.78 31.59 30.67 31.55 410,123 +0.96(+3.15%)
Apr 15, 2008 30.46 30.83 30.35 30.59 540,841 +0.18(+0.59%)
Apr 14, 2008 30.47 30.65 30.32 30.41 567,253 +0.00(+0.00%)
Apr 11, 2008 30.67 30.73 30.31 30.41 402,948 -0.50(-1.62%)
Apr 10, 2008 31.00 31.16 30.59 30.91 1,118,469 -0.02(-0.07%)
Apr 09, 2008 31.48 31.73 30.83 30.93 446,665 -0.58(-1.83%)
Apr 08, 2008 31.51 31.60 31.30 31.51 221,528 -0.23(-0.73%)
Apr 07, 2008 31.86 31.93 31.52 31.74 307,759 +0.00(+0.00%)
Apr 04, 2008 31.17 31.85 31.13 31.74 328,080 +0.44(+1.41%)
Apr 03, 2008 31.30 31.50 31.03 31.30 346,297 -0.07(-0.21%)
Apr 02, 2008 31.30 31.44 30.97 31.36 377,947 +0.23(+0.74%)
Apr 01, 2008 30.68 31.13 30.35 31.13 620,104 +0.95(+3.15%)
Mar 31, 2008 30.15 30.39 29.80 30.18 486,907 +0.13(+0.42%)
Mar 28, 2008 30.66 30.79 30.01 30.05 264,576 -0.47(-1.54%)
Mar 27, 2008 30.87 30.91 30.34 30.53 241,448 -0.33(-1.07%)
Mar 26, 2008 30.50 30.88 30.23 30.85 381,949 +0.31(+1.03%)
Mar 25, 2008 30.13 30.70 29.88 30.54 597,336 +0.51(+1.69%)
Mar 24, 2008 29.55 30.24 29.55 30.03 610,961 +0.49(+1.65%)
Mar 21, 2008 29.87 29.96 29.43 29.55 590,453 +0.00(+0.00%)
Mar 20, 2008 29.87 29.96 29.43 29.55 590,453 -0.34(-1.13%)
Mar 19, 2008 30.74 30.84 29.84 29.88 425,943 -0.67(-2.20%)
Mar 18, 2008 29.55 30.56 29.41 30.56 532,661 +1.47(+5.04%)
Mar 17, 2008 28.77 29.35 28.66 29.09 445,596 -0.43(-1.47%)
Mar 14, 2008 30.60 30.73 29.18 29.52 362,840 -1.01(-3.31%)
Mar 13, 2008 29.61 30.53 29.32 30.53 509,768 +0.61(+2.05%)
Mar 12, 2008 29.99 30.26 29.82 29.92 609,903 +0.04(+0.13%)
Mar 11, 2008 30.32 30.32 29.37 29.88 752,271 +0.44(+1.50%)
Mar 10, 2008 30.23 30.28 29.40 29.44 385,434 -0.80(-2.65%)
Mar 07, 2008 30.48 30.57 30.20 30.24 575,144 -0.58(-1.87%)
Mar 06, 2008 30.99 31.21 30.73 30.82 610,973 -0.40(-1.29%)
Mar 05, 2008 31.12 31.36 30.97 31.22 622,520 +0.04(+0.14%)
Mar 04, 2008 31.14 31.30 30.78 31.18 486,639 -0.15(-0.48%)
Mar 03, 2008 30.62 31.36 30.61 31.33 410,975 +0.49(+1.58%)
Feb 29, 2008 31.49 31.58 30.79 30.84 463,789 -1.14(-3.56%)
Feb 28, 2008 32.40 32.40 31.72 31.98 619,797 -0.52(-1.61%)
Feb 27, 2008 32.43 32.81 32.22 32.50 413,109 -0.15(-0.46%)
Feb 26, 2008 32.83 33.03 32.44 32.65 609,973 -0.28(-0.84%)
Feb 25, 2008 32.05 32.96 31.78 32.93 588,379 +0.97(+3.04%)
Feb 22, 2008 31.90 31.95 31.18 31.95 540,651 +0.18(+0.56%)
Feb 21, 2008 32.54 32.65 31.75 31.77 415,381 -0.70(-2.14%)
Feb 20, 2008 31.42 32.54 31.33 32.47 546,481 +0.77(+2.43%)
Feb 19, 2008 32.01 32.06 31.59 31.70 385,301 -0.04(-0.12%)
Feb 18, 2008 31.76 31.76 31.35 31.74 0 +0.00(+0.00%)
Feb 15, 2008 31.76 31.76 31.35 31.74 373,135 -0.19(-0.61%)
Feb 14, 2008 32.02 32.15 31.77 31.93 496,016 -0.11(-0.35%)
Feb 13, 2008 31.53 32.23 31.53 32.04 453,036 +0.70(+2.22%)
Feb 12, 2008 31.39 31.68 31.04 31.35 352,680 +0.02(+0.07%)
Feb 11, 2008 31.15 31.51 30.80 31.33 445,596 +0.14(+0.46%)
Feb 08, 2008 30.91 31.33 30.62 31.18 682,140 +0.14(+0.46%)
Feb 07, 2008 30.64 31.42 30.50 31.04 862,966 +0.23(+0.75%)
Feb 06, 2008 30.59 31.04 30.51 30.81 927,556 +0.32(+1.06%)
Feb 05, 2008 30.44 30.70 30.29 30.49 1,198,149 -0.55(-1.78%)
Feb 04, 2008 30.44 31.04 30.02 31.04 894,804 +0.84(+2.77%)
Feb 01, 2008 30.68 30.91 29.81 30.20 1,253,632 -0.37(-1.20%)
Jan 31, 2008 29.29 31.03 29.29 30.57 967,664 +0.90(+3.03%)
Jan 30, 2008 30.18 32.89 29.67 29.67 1,106,570 -0.74(-2.43%)
Jan 29, 2008 28.83 30.79 28.83 30.41 1,844,240 +3.16(+11.58%)
Jan 28, 2008 27.10 27.34 26.63 27.26 379,017 +0.07(+0.25%)
Jan 25, 2008 27.19 27.62 27.05 27.19 390,515 +0.25(+0.92%)
Jan 24, 2008 26.84 27.18 26.51 26.94 548,277 +0.26(+0.98%)
Jan 23, 2008 25.34 26.76 25.09 26.68 952,263 +0.58(+2.24%)
Jan 22, 2008 25.20 26.39 25.20 26.10 636,643 -0.20(-0.77%)
Jan 21, 2008 26.38 27.02 26.10 26.30 0 +0.00(+0.00%)
Jan 18, 2008 26.38 27.02 26.10 26.30 525,009 -0.02(-0.06%)
Jan 17, 2008 27.79 28.00 26.30 26.31 540,517 -1.35(-4.87%)
Jan 16, 2008 27.89 28.36 27.53 27.66 491,318 -0.40(-1.41%)
Jan 15, 2008 28.39 28.55 27.91 28.06 526,078 -0.43(-1.52%)
Jan 14, 2008 28.76 28.98 28.42 28.49 486,639 -0.04(-0.13%)
Jan 11, 2008 28.69 29.22 28.37 28.53 657,364 -0.34(-1.17%)
Jan 10, 2008 29.10 29.28 28.63 28.86 1,186,384 -0.65(-2.20%)
Jan 09, 2008 29.33 29.62 28.90 29.52 528,953 +0.09(+0.31%)
Jan 08, 2008 30.70 30.76 29.37 29.43 384,899 -1.11(-3.63%)
Jan 07, 2008 30.98 31.06 30.29 30.53 486,907 -0.34(-1.11%)
Jan 04, 2008 31.59 31.66 30.80 30.88 427,414 -1.08(-3.39%)
Jan 03, 2008 31.94 32.16 31.80 31.96 349,070 +0.12(+0.38%)
Jan 02, 2008 32.01 32.10 31.58 31.84 414,713 -0.25(-0.77%)
Jan 01, 2008 32.39 32.87 32.09 32.09 0 +0.00(+0.00%)
Dec 31, 2007 32.39 32.87 32.09 32.09 240,111 -0.54(-1.65%)
Dec 28, 2007 32.65 32.88 32.36 32.63 229,014 +0.15(+0.46%)
Dec 27, 2007 33.05 33.20 32.41 32.48 303,591 -0.67(-2.03%)
Dec 26, 2007 33.05 33.29 32.87 33.15 181,941 -0.19(-0.58%)
Dec 24, 2007 32.93 33.44 32.83 33.35 100,857 +0.45(+1.36%)
Dec 21, 2007 32.88 33.02 32.82 32.90 691,456 +0.62(+1.92%)
Dec 20, 2007 32.16 32.46 31.94 32.28 624,476 +0.52(+1.63%)
Dec 19, 2007 31.71 32.17 31.54 31.76 826,347 -0.18(-0.56%)
Dec 18, 2007 32.21 32.36 31.58 31.94 707,766 -0.10(-0.33%)
Dec 17, 2007 32.69 32.72 31.93 32.04 449,606 -0.87(-2.64%)
Dec 14, 2007 33.20 33.39 32.88 32.91 271,662 -0.37(-1.12%)
Dec 13, 2007 33.21 33.49 33.11 33.29 418,055 -0.07(-0.22%)
Dec 12, 2007 34.46 34.46 33.16 33.36 494,674 -0.40(-1.17%)
Dec 11, 2007 34.51 34.59 33.70 33.76 377,565 -0.73(-2.10%)
Dec 10, 2007 34.25 34.61 33.98 34.48 275,327 +0.38(+1.12%)
Dec 07, 2007 34.04 34.21 33.69 34.10 228,493 +0.19(+0.57%)
Dec 06, 2007 33.41 33.97 33.30 33.91 673,775 +0.38(+1.14%)
Dec 05, 2007 33.77 33.77 33.39 33.52 393,589 +0.22(+0.65%)
Dec 04, 2007 33.20 33.55 33.15 33.31 377,546 -0.16(-0.49%)
Dec 03, 2007 33.61 33.82 33.34 33.47 351,420 -0.14(-0.42%)
Nov 30, 2007 34.10 34.14 33.41 33.61 440,573 -0.14(-0.42%)
Nov 29, 2007 33.04 33.89 32.90 33.76 566,988 +0.65(+1.97%)
Nov 28, 2007 32.75 33.20 32.41 33.11 383,300 +0.55(+1.68%)
Nov 27, 2007 32.14 32.72 31.88 32.56 404,973 +0.50(+1.56%)
Nov 26, 2007 32.13 32.87 32.06 32.06 390,782 -0.10(-0.30%)
Nov 23, 2007 32.22 32.37 31.94 32.16 171,527 +0.07(+0.21%)
Nov 21, 2007 32.61 32.84 32.05 32.09 453,484 -0.78(-2.37%)
Nov 20, 2007 32.75 33.48 32.51 32.87 649,610 +0.22(+0.66%)
Nov 19, 2007 33.04 33.16 32.48 32.65 641,860 -0.56(-1.69%)
Nov 16, 2007 33.33 33.35 32.63 33.21 510,971 -0.11(-0.34%)
Nov 15, 2007 33.60 33.93 33.29 33.32 521,132 -0.46(-1.35%)
Nov 14, 2007 34.11 34.33 33.73 33.78 349,070 -0.28(-0.83%)
Nov 13, 2007 33.40 34.20 33.37 34.06 349,204 +0.93(+2.82%)
Nov 12, 2007 34.68 34.88 32.99 33.13 692,660 -1.65(-4.73%)
Nov 09, 2007 34.83 35.16 34.35 34.77 592,256 -0.32(-0.92%)
Nov 08, 2007 34.86 35.20 34.37 35.10 759,906 +0.51(+1.47%)
Nov 07, 2007 34.92 35.35 34.51 34.59 523,679 -1.03(-2.90%)
Nov 06, 2007 35.08 35.75 34.85 35.62 609,770 +0.76(+2.17%)
Nov 05, 2007 34.34 34.97 34.10 34.86 473,003 +0.23(+0.67%)
Nov 02, 2007 35.39 35.42 34.53 34.63 464,179 -0.53(-1.51%)
Nov 01, 2007 34.91 35.27 34.64 35.16 561,641 -0.32(-0.91%)
Oct 31, 2007 35.60 35.63 35.04 35.48 623,139 -0.03(-0.08%)
Oct 30, 2007 35.54 35.97 35.36 35.51 317,652 -0.06(-0.17%)
Oct 29, 2007 35.53 35.87 35.34 35.57 326,209 +0.11(+0.32%)
Oct 26, 2007 35.67 35.67 35.19 35.46 363,910 +0.31(+0.87%)
Oct 25, 2007 36.05 36.28 34.91 35.16 505,891 -0.95(-2.63%)
Oct 24, 2007 35.27 36.50 35.27 36.11 1,038,788 +0.59(+1.66%)
Oct 23, 2007 36.67 37.59 35.38 35.51 1,230,503 +0.79(+2.28%)
Oct 22, 2007 34.41 34.72 34.18 34.72 404,151 +0.01(+0.02%)
Oct 19, 2007 35.32 35.61 34.71 34.71 359,498 -0.61(-1.72%)
Oct 18, 2007 34.86 35.40 34.74 35.32 385,835 +0.39(+1.11%)
Oct 17, 2007 35.75 35.75 34.57 34.93 383,964 -0.41(-1.16%)
Oct 16, 2007 35.74 36.05 35.22 35.34 327,278 -0.56(-1.56%)
Oct 15, 2007 36.23 36.65 35.69 35.90 458,965 -0.39(-1.07%)
Oct 12, 2007 36.61 36.65 36.08 36.29 235,298 -0.13(-0.37%)
Oct 11, 2007 37.03 37.03 36.20 36.43 426,077 -0.41(-1.12%)
Oct 10, 2007 36.99 36.99 36.40 36.84 419,793 -0.14(-0.38%)
Oct 09, 2007 37.20 37.33 36.74 36.98 628,487 -0.06(-0.16%)
Oct 08, 2007 36.51 38.27 36.47 37.04 218,854 +0.55(+1.52%)
Oct 05, 2007 35.90 36.67 35.76 36.49 277,144 +0.60(+1.67%)
Oct 04, 2007 36.13 36.42 35.78 35.89 326,610 -0.04(-0.10%)
Oct 03, 2007 35.91 36.02 35.61 35.93 290,379 -0.11(-0.31%)
Oct 02, 2007 36.14 36.21 35.81 36.04 292,384 -0.05(-0.15%)
Oct 01, 2007 35.88 36.24 35.83 36.09 250,405 +0.21(+0.58%)
Sep 28, 2007 35.75 36.23 35.57 35.88 214,576 +0.08(+0.23%)
Sep 27, 2007 35.26 35.80 35.18 35.80 187,302 +0.73(+2.09%)
Sep 26, 2007 34.93 35.10 34.69 35.07 154,548 +0.37(+1.06%)
Sep 25, 2007 34.49 34.80 34.30 34.70 248,266 -0.07(-0.19%)
Sep 24, 2007 34.84 35.25 34.57 34.77 484,233 -0.24(-0.68%)
Sep 21, 2007 35.54 36.10 34.66 35.01 362,038 +0.32(+0.93%)
Sep 20, 2007 34.38 34.83 34.32 34.68 418,991 +0.34(+0.98%)
Sep 19, 2007 33.92 34.57 33.82 34.35 411,237 +0.61(+1.82%)
Sep 18, 2007 32.94 33.81 32.97 33.73 373,536 +0.79(+2.41%)
Sep 17, 2007 32.98 33.17 32.87 32.94 128,210 -0.06(-0.18%)
Sep 14, 2007 32.60 33.02 32.47 33.00 184,628 +0.04(+0.11%)
Sep 13, 2007 33.12 33.27 32.75 32.96 125,670 +0.10(+0.30%)
Sep 12, 2007 32.87 33.26 32.77 32.87 154,681 -0.04(-0.11%)
Sep 11, 2007 32.87 33.23 32.66 32.90 218,720 +0.04(+0.11%)
Sep 10, 2007 33.31 33.52 32.30 32.87 231,956 -0.35(-1.06%)
Sep 07, 2007 33.31 33.49 32.97 33.22 342,118 -0.57(-1.68%)
Sep 06, 2007 33.57 33.94 33.40 33.79 196,393 +0.18(+0.53%)
Sep 05, 2007 33.80 33.94 33.33 33.61 260,298 -0.36(-1.06%)
Sep 04, 2007 33.40 34.14 33.39 33.97 353,482 +0.46(+1.38%)
Aug 31, 2007 33.38 33.71 33.06 33.50 241,047 +0.58(+1.75%)
Aug 30, 2007 33.15 33.31 32.71 32.93 164,976 -0.22(-0.68%)
Aug 29, 2007 32.52 33.18 32.30 33.15 184,361 +0.84(+2.59%)
Aug 28, 2007 32.96 33.13 32.28 32.31 279,951 -0.72(-2.17%)
Aug 27, 2007 32.93 33.23 32.72 33.03 239,041 -0.15(-0.45%)
Aug 24, 2007 32.54 33.18 32.19 33.18 328,749 +0.67(+2.05%)
Aug 23, 2007 32.63 33.11 32.21 32.52 480,890 +0.10(+0.32%)
Aug 22, 2007 31.86 32.44 31.76 32.41 186,233 +0.83(+2.63%)
Aug 21, 2007 31.09 31.71 30.79 31.58 214,977 +0.28(+0.91%)
Aug 20, 2007 31.13 31.45 30.68 31.30 222,731 +0.30(+0.97%)
Aug 17, 2007 31.08 31.31 30.37 31.00 314,577 +0.70(+2.32%)
Aug 16, 2007 30.76 31.45 29.58 30.29 528,485 -0.58(-1.89%)
Aug 15, 2007 31.69 32.13 30.88 30.88 430,221 -0.94(-2.96%)
Aug 14, 2007 32.54 32.54 31.51 31.82 443,724 -0.41(-1.28%)
Aug 13, 2007 31.98 33.46 31.98 32.23 566,320 +0.17(+0.54%)
Aug 10, 2007 29.64 32.25 28.62 32.06 951,220 +2.26(+7.58%)
Aug 09, 2007 32.28 32.40 29.42 29.80 1,325,291 -2.97(-9.06%)
Aug 08, 2007 33.02 33.05 31.27 32.77 1,370,211 +0.08(+0.25%)
Aug 07, 2007 33.69 34.22 32.42 32.69 877,823 -1.00(-2.98%)
Aug 06, 2007 33.73 33.88 33.13 33.69 479,286 -0.01(-0.02%)
Aug 03, 2007 33.96 34.50 33.62 33.70 693,060 -0.80(-2.32%)
Aug 02, 2007 34.74 35.75 34.28 34.50 737,847 -0.03(-0.09%)
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.