Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.66 41.78 40.74 40.80 350,565 -1.50(-3.56%)
Feb 28, 2008 42.86 42.86 41.97 42.30 468,488 -0.69(-1.61%)
Feb 27, 2008 42.91 43.41 42.63 43.00 312,258 -0.20(-0.46%)
Feb 26, 2008 43.43 43.70 42.92 43.19 461,062 -0.37(-0.84%)
Feb 25, 2008 42.40 43.61 42.05 43.56 444,740 +1.29(+3.04%)
Feb 22, 2008 42.20 42.27 41.26 42.27 408,663 +0.24(+0.56%)
Feb 21, 2008 43.05 43.19 42.01 42.04 313,975 -0.92(-2.14%)
Feb 20, 2008 41.57 43.05 41.45 42.96 413,070 +1.02(+2.43%)
Feb 19, 2008 42.34 42.41 41.79 41.94 291,238 -0.05(-0.12%)
Feb 18, 2008 42.02 42.02 41.47 41.99 0 +0.00(+0.00%)
Feb 15, 2008 42.02 42.02 41.47 41.99 282,042 -0.26(-0.61%)
Feb 14, 2008 42.36 42.53 42.03 42.24 374,925 -0.15(-0.35%)
Feb 13, 2008 41.71 42.64 41.71 42.39 342,437 +0.92(+2.22%)
Feb 12, 2008 41.52 41.91 41.07 41.47 266,581 +0.03(+0.07%)
Feb 11, 2008 41.22 41.68 40.75 41.44 336,814 +0.19(+0.46%)
Feb 08, 2008 40.89 41.44 40.50 41.26 515,611 +0.19(+0.46%)
Feb 07, 2008 40.53 41.57 40.34 41.07 652,292 +0.31(+0.75%)
Feb 06, 2008 40.46 41.07 40.36 40.76 701,115 +0.43(+1.05%)
Feb 05, 2008 40.27 40.62 40.08 40.33 905,649 -0.73(-1.78%)
Feb 04, 2008 40.27 41.07 39.71 41.07 676,358 +1.11(+2.77%)
Feb 01, 2008 40.59 40.89 39.43 39.96 947,586 -0.48(-1.20%)
Jan 31, 2008 38.75 41.06 38.75 40.44 731,431 +1.19(+3.03%)
Jan 30, 2008 39.93 43.51 39.26 39.26 836,427 -0.98(-2.43%)
Jan 29, 2008 38.15 40.74 38.15 40.24 1,394,011 +4.18(+11.58%)
Jan 28, 2008 35.85 36.17 35.23 36.06 286,489 +0.09(+0.25%)
Jan 25, 2008 35.97 36.53 35.78 35.97 295,179 +0.33(+0.92%)
Jan 24, 2008 35.51 35.96 35.07 35.64 414,428 +0.35(+0.98%)
Jan 23, 2008 33.53 35.41 33.19 35.30 719,790 +0.77(+2.24%)
Jan 22, 2008 33.34 34.91 33.34 34.53 481,221 -0.27(-0.77%)
Jan 21, 2008 34.90 35.74 34.54 34.79 0 +0.00(+0.00%)
Jan 18, 2008 34.90 35.74 34.54 34.79 396,840 -0.02(-0.06%)
Jan 17, 2008 36.76 37.04 34.79 34.81 408,562 -1.78(-4.87%)
Jan 16, 2008 36.90 37.52 36.42 36.59 371,374 -0.52(-1.41%)
Jan 15, 2008 37.56 37.77 36.92 37.12 397,648 -0.57(-1.52%)
Jan 14, 2008 38.05 38.35 37.60 37.69 367,837 -0.05(-0.13%)
Jan 11, 2008 37.95 38.65 37.53 37.74 496,884 -0.45(-1.17%)
Jan 10, 2008 38.49 38.74 37.87 38.19 896,756 -0.86(-2.20%)
Jan 09, 2008 38.80 39.19 38.24 39.05 399,821 +0.12(+0.31%)
Jan 08, 2008 40.62 40.69 38.85 38.93 290,935 -1.46(-3.63%)
Jan 07, 2008 40.99 41.10 40.08 40.39 368,040 -0.46(-1.11%)
Jan 04, 2008 41.80 41.89 40.75 40.85 323,070 -1.43(-3.39%)
Jan 03, 2008 42.25 42.55 42.07 42.28 263,852 +0.16(+0.38%)
Jan 02, 2008 42.35 42.47 41.78 42.13 313,470 -0.33(-0.77%)
Jan 01, 2008 42.85 43.48 42.45 42.45 0 +0.00(+0.00%)
Dec 31, 2007 42.85 43.48 42.45 42.45 181,493 -0.71(-1.65%)
Dec 28, 2007 43.19 43.50 42.81 43.16 173,106 +0.20(+0.46%)
Dec 27, 2007 43.72 43.92 42.88 42.97 229,476 -0.89(-2.03%)
Dec 26, 2007 43.72 44.05 43.48 43.86 137,524 -0.26(-0.58%)
Dec 24, 2007 43.56 44.24 43.43 44.11 76,235 +0.59(+1.36%)
Dec 21, 2007 43.50 43.68 43.42 43.52 522,653 +0.82(+1.92%)
Dec 20, 2007 42.55 42.95 42.25 42.70 472,024 +0.68(+1.63%)
Dec 19, 2007 41.96 42.56 41.72 42.02 624,614 -0.24(-0.56%)
Dec 18, 2007 42.61 42.81 41.78 42.25 534,981 -0.14(-0.33%)
Dec 17, 2007 43.25 43.28 42.24 42.39 339,845 -1.15(-2.64%)
Dec 14, 2007 43.92 44.17 43.50 43.54 205,342 -0.49(-1.12%)
Dec 13, 2007 43.94 44.30 43.80 44.04 315,997 -0.10(-0.22%)
Dec 12, 2007 45.59 45.59 43.87 44.13 373,911 -0.52(-1.17%)
Dec 11, 2007 45.66 45.77 44.59 44.66 285,391 -0.96(-2.10%)
Dec 10, 2007 45.31 45.78 44.95 45.62 208,112 +0.50(+1.12%)
Dec 07, 2007 45.04 45.25 44.57 45.11 172,712 +0.26(+0.57%)
Dec 06, 2007 44.20 44.94 44.06 44.86 509,288 +0.50(+1.14%)
Dec 05, 2007 44.68 44.68 44.17 44.35 297,504 +0.29(+0.65%)
Dec 04, 2007 43.93 44.39 43.86 44.07 285,377 -0.22(-0.49%)
Dec 03, 2007 44.47 44.75 44.10 44.28 265,629 -0.19(-0.42%)
Nov 30, 2007 45.11 45.16 44.20 44.47 333,017 -0.19(-0.42%)
Nov 29, 2007 43.71 44.84 43.53 44.66 428,571 +0.86(+1.97%)
Nov 28, 2007 43.32 43.92 42.88 43.80 289,726 +0.72(+1.68%)
Nov 27, 2007 42.52 43.29 42.18 43.08 306,108 +0.66(+1.56%)
Nov 26, 2007 42.51 43.48 42.41 42.41 295,381 -0.13(-0.30%)
Nov 23, 2007 42.62 42.83 42.25 42.54 129,652 +0.09(+0.21%)
Nov 21, 2007 43.15 43.45 42.40 42.45 342,776 -1.03(-2.37%)
Nov 20, 2007 43.33 44.29 43.01 43.48 491,023 +0.29(+0.66%)
Nov 19, 2007 43.71 43.87 42.97 43.19 485,165 -0.74(-1.69%)
Nov 16, 2007 44.10 44.12 43.17 43.94 386,229 -0.15(-0.34%)
Nov 15, 2007 44.45 44.89 44.05 44.09 393,909 -0.60(-1.35%)
Nov 14, 2007 45.12 45.42 44.63 44.69 263,852 -0.38(-0.83%)
Nov 13, 2007 44.18 45.24 44.14 45.06 263,954 +1.24(+2.82%)
Nov 12, 2007 45.88 46.14 43.65 43.83 523,563 -2.18(-4.73%)
Nov 09, 2007 46.07 46.52 45.45 46.00 447,670 -0.43(-0.92%)
Nov 08, 2007 46.11 46.57 45.47 46.43 574,393 +0.67(+1.47%)
Nov 07, 2007 46.19 46.77 45.66 45.76 395,835 -1.37(-2.90%)
Nov 06, 2007 46.41 47.29 46.10 47.12 460,909 +1.00(+2.17%)
Nov 05, 2007 45.43 46.26 45.11 46.12 357,530 +0.31(+0.67%)
Nov 02, 2007 46.82 46.86 45.68 45.82 350,860 -0.70(-1.51%)
Nov 01, 2007 46.18 46.66 45.83 46.52 424,529 -0.43(-0.91%)
Oct 31, 2007 47.10 47.14 46.36 46.95 471,014 -0.04(-0.08%)
Oct 30, 2007 47.01 47.59 46.79 46.98 240,105 -0.08(-0.17%)
Oct 29, 2007 47.00 47.46 46.76 47.06 246,572 +0.15(+0.32%)
Oct 26, 2007 47.19 47.19 46.55 46.92 275,070 +0.41(+0.87%)
Oct 25, 2007 47.70 48.00 46.18 46.51 382,389 -1.26(-2.63%)
Oct 24, 2007 46.67 48.29 46.67 47.77 785,192 +0.78(+1.66%)
Oct 23, 2007 48.52 49.73 46.81 46.98 930,104 +1.05(+2.28%)
Oct 22, 2007 45.52 45.94 45.22 45.94 305,487 +0.01(+0.02%)
Oct 19, 2007 46.73 47.11 45.93 45.93 271,735 -0.80(-1.72%)
Oct 18, 2007 46.12 46.84 45.97 46.73 291,642 +0.51(+1.11%)
Oct 17, 2007 47.29 47.29 45.74 46.21 290,228 -0.54(-1.16%)
Oct 16, 2007 47.28 47.70 46.59 46.76 247,381 -0.74(-1.56%)
Oct 15, 2007 47.93 48.49 47.22 47.50 346,919 -0.51(-1.07%)
Oct 12, 2007 48.43 48.49 47.73 48.01 177,855 -0.18(-0.37%)
Oct 11, 2007 48.98 48.98 47.89 48.19 322,060 -0.54(-1.12%)
Oct 10, 2007 48.93 48.93 48.15 48.74 317,310 -0.19(-0.38%)
Oct 09, 2007 49.21 49.39 48.61 48.92 475,056 -0.08(-0.16%)
Oct 08, 2007 48.30 50.63 48.25 49.00 165,426 +0.73(+1.52%)
Oct 05, 2007 47.50 48.51 47.31 48.27 209,485 +0.79(+1.67%)
Oct 04, 2007 47.80 48.18 47.34 47.48 246,875 -0.05(-0.10%)
Oct 03, 2007 47.51 47.65 47.11 47.53 219,490 -0.15(-0.31%)
Oct 02, 2007 47.82 47.90 47.37 47.68 221,005 -0.07(-0.15%)
Oct 01, 2007 47.47 47.94 47.40 47.75 189,274 +0.28(+0.58%)
Sep 28, 2007 47.30 47.92 47.06 47.47 162,192 +0.11(+0.23%)
Sep 27, 2007 46.65 47.36 46.54 47.36 141,577 +0.97(+2.09%)
Sep 26, 2007 46.21 46.43 45.90 46.39 116,818 +0.48(+1.06%)
Sep 25, 2007 45.63 46.03 45.37 45.91 187,657 -0.09(-0.19%)
Sep 24, 2007 46.09 46.64 45.74 45.99 366,018 -0.32(-0.68%)
Sep 21, 2007 47.02 47.76 45.86 46.31 273,655 +0.43(+0.93%)
Sep 20, 2007 45.49 46.07 45.40 45.89 316,704 +0.45(+0.98%)
Sep 19, 2007 44.88 45.74 44.75 45.44 310,843 +0.81(+1.82%)
Sep 18, 2007 43.58 44.73 43.62 44.63 282,345 +1.05(+2.41%)
Sep 17, 2007 43.63 43.88 43.49 43.58 96,911 -0.08(-0.18%)
Sep 14, 2007 43.14 43.69 42.96 43.66 139,556 +0.05(+0.11%)
Sep 13, 2007 43.82 44.02 43.33 43.61 94,991 +0.13(+0.30%)
Sep 12, 2007 43.49 44.01 43.35 43.48 116,919 -0.05(-0.11%)
Sep 11, 2007 43.48 43.96 43.20 43.53 165,324 +0.05(+0.11%)
Sep 10, 2007 44.07 44.35 42.73 43.48 175,329 -0.47(-1.06%)
Sep 07, 2007 44.07 44.30 43.62 43.95 258,598 -0.75(-1.68%)
Sep 06, 2007 44.41 44.90 44.18 44.70 148,448 +0.24(+0.53%)
Sep 05, 2007 44.72 44.90 44.10 44.46 196,752 -0.48(-1.06%)
Sep 04, 2007 44.18 45.16 44.17 44.94 267,187 +0.61(+1.38%)
Aug 31, 2007 44.15 44.60 43.74 44.32 182,201 +0.76(+1.75%)
Aug 30, 2007 43.86 44.07 43.27 43.56 124,701 -0.30(-0.68%)
Aug 29, 2007 43.03 43.90 42.73 43.86 139,353 +1.11(+2.59%)
Aug 28, 2007 43.61 43.84 42.71 42.75 211,607 -0.95(-2.17%)
Aug 27, 2007 43.56 43.96 43.28 43.70 180,685 -0.20(-0.45%)
Aug 24, 2007 43.05 43.90 42.59 43.90 248,492 +0.88(+2.05%)
Aug 23, 2007 43.17 43.80 42.61 43.02 363,492 +0.14(+0.32%)
Aug 22, 2007 42.15 42.92 42.02 42.88 140,768 +1.10(+2.63%)
Aug 21, 2007 41.13 41.95 40.73 41.78 162,495 +0.38(+0.91%)
Aug 20, 2007 41.19 41.61 40.59 41.40 168,356 +0.40(+0.97%)
Aug 17, 2007 41.12 41.42 40.18 41.01 237,780 +0.93(+2.32%)
Aug 16, 2007 40.69 41.60 39.14 40.08 399,467 -0.77(-1.89%)
Aug 15, 2007 41.93 42.50 40.85 40.85 325,192 -1.25(-2.96%)
Aug 14, 2007 43.05 43.05 41.68 42.10 335,399 -0.54(-1.28%)
Aug 13, 2007 42.30 44.26 42.30 42.64 428,066 +0.23(+0.54%)
Aug 10, 2007 39.22 42.66 37.86 42.41 719,001 +2.99(+7.58%)
Aug 09, 2007 42.71 42.87 38.92 39.42 1,001,752 -3.93(-9.06%)
Aug 08, 2007 43.69 43.73 41.37 43.35 1,035,706 +0.11(+0.25%)
Aug 07, 2007 44.57 45.27 42.89 43.24 663,523 -1.33(-2.98%)
Aug 06, 2007 44.62 44.83 43.83 44.57 362,279 -0.01(-0.02%)
Aug 03, 2007 44.93 45.64 44.48 44.58 523,865 -1.06(-2.32%)
Aug 02, 2007 45.97 47.29 45.35 45.64 557,719 -0.04(-0.09%)
Aug 01, 2007 45.41 45.90 44.78 45.68 434,836 +0.30(+0.65%)
Jul 31, 2007 45.92 46.39 45.32 45.38 295,179 -0.53(-1.16%)
Jul 30, 2007 45.27 46.09 44.89 45.92 461,414 +0.88(+1.96%)
Jul 27, 2007 46.28 46.78 44.99 45.04 603,395 -1.22(-2.63%)
Jul 26, 2007 46.07 47.76 45.77 46.25 1,004,278 -0.53(-1.14%)
Jul 25, 2007 49.72 49.72 45.71 46.79 1,095,530 +0.72(+1.57%)
Jul 24, 2007 43.54 47.90 40.18 46.06 1,042,476 -0.38(-0.81%)
Jul 23, 2007 46.76 47.40 46.31 46.44 371,981 -0.11(-0.23%)
Jul 20, 2007 47.02 47.28 46.50 46.55 330,852 -0.48(-1.01%)
Jul 19, 2007 46.20 47.12 46.20 47.02 434,836 +0.28(+0.59%)
Jul 18, 2007 46.99 46.99 46.12 46.75 288,685 -0.39(-0.82%)
Jul 17, 2007 47.02 47.22 46.84 47.13 203,119 +0.03(+0.06%)
Jul 16, 2007 47.00 47.25 46.72 47.10 229,191 +0.00(+0.00%)
Jul 13, 2007 46.71 47.12 46.59 47.10 119,749 +0.23(+0.49%)
Jul 12, 2007 46.05 46.91 46.04 46.88 326,000 +0.89(+1.94%)
Jul 11, 2007 46.01 46.28 45.81 45.99 192,407 -0.22(-0.47%)
Jul 10, 2007 46.62 46.78 46.07 46.20 246,673 -0.44(-0.93%)
Jul 09, 2007 46.61 46.69 46.41 46.64 113,079 +0.25(+0.53%)
Jul 06, 2007 46.08 46.46 45.80 46.39 178,057 +0.20(+0.43%)
Jul 05, 2007 46.08 46.39 45.87 46.19 289,116 +0.26(+0.56%)
Jul 03, 2007 45.57 46.01 45.48 45.94 137,029 +0.53(+1.18%)
Jul 02, 2007 45.21 45.56 45.03 45.40 246,269 +0.43(+0.95%)
Jun 29, 2007 45.18 45.36 44.60 44.98 461,313 -0.21(-0.46%)
Jun 28, 2007 45.12 45.55 44.88 45.18 147,337 +0.16(+0.35%)
Jun 27, 2007 44.21 45.04 44.21 45.03 160,373 +0.49(+1.11%)
Jun 26, 2007 44.88 45.15 44.28 44.53 682,319 -0.30(-0.66%)
Jun 25, 2007 45.20 45.52 44.70 44.83 230,606 -0.24(-0.53%)
Jun 22, 2007 45.27 45.38 44.85 45.06 330,750 -0.18(-0.39%)
Jun 21, 2007 45.20 45.42 44.57 45.24 257,082 -0.14(-0.31%)
Jun 20, 2007 44.99 46.01 44.99 45.38 601,475 +0.57(+1.28%)
Jun 19, 2007 44.66 45.01 44.37 44.81 122,174 +0.07(+0.15%)
Jun 18, 2007 44.76 44.98 44.68 44.74 278,809 -0.11(-0.24%)
Jun 15, 2007 44.93 45.29 44.59 44.85 418,466 +0.32(+0.71%)
Jun 14, 2007 43.89 44.65 43.80 44.53 390,777 +0.76(+1.74%)
Jun 13, 2007 43.10 43.84 43.10 43.77 265,874 +0.82(+1.91%)
Jun 12, 2007 42.95 43.21 42.68 42.95 236,164 -0.08(-0.18%)
Jun 11, 2007 43.02 43.17 42.69 43.03 260,417 -0.01(-0.02%)
Jun 08, 2007 42.43 43.05 42.25 43.04 175,935 +0.61(+1.45%)
Jun 07, 2007 43.34 43.37 42.40 42.42 252,838 -0.96(-2.21%)
Jun 06, 2007 43.73 43.73 43.21 43.38 307,508 -0.45(-1.02%)
Jun 05, 2007 43.70 43.90 43.59 43.83 215,043 +0.08(+0.18%)
Jun 04, 2007 43.47 43.88 43.42 43.75 330,852 +0.35(+0.80%)
Jun 01, 2007 43.45 43.48 43.17 43.40 238,387 +0.17(+0.39%)
May 31, 2007 43.94 43.94 43.01 43.23 262,782 +0.16(+0.37%)
May 30, 2007 42.35 43.08 42.34 43.08 290,935 +0.62(+1.47%)
May 29, 2007 42.70 42.78 42.43 42.45 173,207 -0.23(-0.53%)
May 25, 2007 42.20 42.72 42.07 42.68 158,655 +0.53(+1.27%)
May 24, 2007 43.42 43.54 42.14 42.15 419,779 -0.99(-2.29%)
May 23, 2007 42.51 43.23 42.39 43.14 278,505 +0.65(+1.54%)
May 22, 2007 42.20 42.50 42.03 42.48 292,855 +0.33(+0.77%)
May 21, 2007 42.25 42.60 42.12 42.16 313,167 -0.07(-0.16%)
May 18, 2007 41.88 42.39 41.81 42.22 210,698 +0.41(+0.97%)
May 17, 2007 41.81 42.11 41.74 41.82 198,066 -0.43(-1.01%)
May 16, 2007 41.93 42.25 41.75 42.24 205,746 +0.30(+0.71%)
May 15, 2007 42.06 42.33 41.62 41.95 294,472 -0.11(-0.26%)
May 14, 2007 42.24 42.30 41.99 42.06 123,791 -0.11(-0.26%)
May 11, 2007 42.20 42.23 41.88 42.17 173,510 +0.15(+0.35%)
May 10, 2007 42.17 42.18 41.55 42.02 215,953 -0.40(-0.93%)
May 09, 2007 41.63 42.46 41.56 42.41 207,060 +0.66(+1.59%)
May 08, 2007 41.71 41.81 41.23 41.75 176,238 -0.28(-0.66%)
May 07, 2007 42.07 42.17 41.60 42.03 348,839 -0.04(-0.09%)
May 04, 2007 42.12 42.19 41.73 42.07 253,646 -0.05(-0.12%)
May 03, 2007 42.46 42.47 41.96 42.12 219,490 -0.38(-0.89%)
May 02, 2007 41.56 42.61 41.51 42.49 234,041 +0.95(+2.29%)
May 01, 2007 42.06 42.06 41.46 41.54 534,072 -0.52(-1.25%)
Apr 30, 2007 42.85 42.85 42.05 42.07 368,545 -0.67(-1.57%)
Apr 27, 2007 42.51 43.11 42.27 42.74 446,155 +0.15(+0.35%)
Apr 26, 2007 42.43 42.71 42.36 42.59 410,887 +0.08(+0.19%)
Apr 25, 2007 43.54 43.55 42.06 42.51 868,360 -1.43(-3.26%)
Apr 24, 2007 43.05 44.51 42.17 43.95 1,038,839 +2.67(+6.47%)
Apr 23, 2007 41.12 41.41 41.08 41.27 187,556 +0.24(+0.58%)
Apr 20, 2007 41.07 41.17 40.84 41.04 258,699 +0.19(+0.46%)
Apr 19, 2007 40.18 40.95 39.91 40.85 268,905 +0.29(+0.71%)
Apr 18, 2007 40.69 40.77 40.32 40.56 140,061 -0.28(-0.68%)
Apr 17, 2007 40.84 40.92 40.68 40.84 94,081 +0.06(+0.15%)
Apr 16, 2007 40.33 40.80 40.28 40.78 136,322 +0.57(+1.43%)
Apr 13, 2007 40.41 40.47 40.03 40.21 155,623 -0.10(-0.25%)
Apr 12, 2007 40.26 40.37 39.92 40.30 200,188 -0.01(-0.02%)
Apr 11, 2007 40.72 40.85 40.23 40.31 225,654 -0.42(-1.02%)
Apr 10, 2007 40.60 40.81 40.57 40.73 169,973 +0.23(+0.56%)
Apr 09, 2007 40.30 40.57 40.19 40.50 200,491 +0.30(+0.74%)
Apr 05, 2007 40.28 40.32 40.18 40.21 110,654 -0.07(-0.17%)
Apr 04, 2007 40.43 40.52 40.21 40.28 219,692 -0.10(-0.25%)
Apr 03, 2007 40.34 40.57 40.14 40.37 194,428 +0.17(+0.42%)
Apr 02, 2007 40.00 40.26 39.95 40.21 179,977 +0.21(+0.52%)
Mar 30, 2007 39.89 40.28 39.72 40.00 169,670 +0.11(+0.27%)
Mar 29, 2007 39.44 39.89 39.35 39.89 368,242 +0.69(+1.77%)
Mar 28, 2007 39.19 39.27 38.75 39.20 232,020 -0.04(-0.10%)
Mar 27, 2007 39.59 39.59 39.02 39.24 183,110 -0.46(-1.15%)
Mar 26, 2007 39.96 39.96 39.43 39.69 188,062 -0.18(-0.45%)
Mar 23, 2007 39.68 40.00 39.60 39.87 245,562 +0.23(+0.57%)
Mar 22, 2007 40.05 40.05 39.43 39.64 351,467 -0.35(-0.87%)
Mar 21, 2007 39.47 40.06 39.40 39.99 224,138 +0.41(+1.03%)
Mar 20, 2007 39.64 39.68 39.46 39.58 230,302 -0.06(-0.15%)
Mar 19, 2007 39.51 39.67 39.39 39.64 514,467 +0.26(+0.65%)
Mar 16, 2007 39.19 39.39 39.01 39.38 568,430 +0.27(+0.68%)
Mar 15, 2007 39.14 39.26 39.04 39.12 399,265 +0.01(+0.03%)
Mar 14, 2007 38.79 39.11 38.29 39.11 349,951 +0.41(+1.05%)
Mar 13, 2007 39.06 38.96 38.54 38.70 317,816 -0.36(-0.91%)
Mar 12, 2007 38.90 39.15 38.84 39.06 194,933 -0.02(-0.05%)
Mar 09, 2007 38.97 39.19 38.79 39.08 290,733 +0.28(+0.71%)
Mar 08, 2007 38.55 38.88 38.40 38.80 337,521 +0.46(+1.19%)
Mar 07, 2007 38.02 38.45 38.00 38.35 270,825 +0.37(+0.96%)
Mar 06, 2007 37.47 38.25 37.47 37.98 421,800 +0.68(+1.83%)
Mar 05, 2007 37.41 37.71 37.29 37.30 488,597 -0.47(-1.23%)
Mar 02, 2007 37.79 38.05 37.24 37.76 509,314 -0.08(-0.21%)
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.