Crane Company (NY: CR )

92.33 USD +1.11 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.16 41.49 39.16 40.87 723,800 +1.20(+3.02%)
Jan 30, 2008 40.35 43.97 39.67 39.67 827,700 -0.99(-2.43%)
Jan 29, 2008 38.55 41.17 38.55 40.66 1,379,467 +4.22(+11.58%)
Jan 28, 2008 36.23 36.55 35.60 36.44 283,500 +0.09(+0.25%)
Jan 25, 2008 36.35 36.92 36.16 36.35 292,100 +0.33(+0.92%)
Jan 24, 2008 35.88 36.34 35.44 36.02 410,104 +0.35(+0.98%)
Jan 23, 2008 33.88 35.78 33.54 35.67 712,280 +0.78(+2.24%)
Jan 22, 2008 33.69 35.28 33.69 34.89 476,201 -0.27(-0.77%)
Jan 21, 2008 35.27 36.12 34.90 35.16 0 +0.00(+0.00%)
Jan 18, 2008 35.27 36.12 34.90 35.16 392,700 -0.02(-0.06%)
Jan 17, 2008 37.15 37.43 35.16 35.18 404,300 -1.80(-4.87%)
Jan 16, 2008 37.29 37.92 36.80 36.98 367,500 -0.53(-1.41%)
Jan 15, 2008 37.96 38.17 37.31 37.51 393,500 -0.58(-1.52%)
Jan 14, 2008 38.45 38.75 38.00 38.09 364,000 -0.05(-0.13%)
Jan 11, 2008 38.35 39.06 37.93 38.14 491,700 -0.45(-1.17%)
Jan 10, 2008 38.90 39.15 38.27 38.59 887,400 -0.87(-2.20%)
Jan 09, 2008 39.21 39.60 38.64 39.46 395,650 +0.12(+0.31%)
Jan 08, 2008 41.05 41.12 39.26 39.34 287,900 -1.48(-3.63%)
Jan 07, 2008 41.42 41.53 40.50 40.82 364,200 -0.46(-1.11%)
Jan 04, 2008 42.24 42.33 41.18 41.28 319,700 -1.45(-3.39%)
Jan 03, 2008 42.70 43.00 42.51 42.73 261,100 +0.16(+0.38%)
Jan 02, 2008 42.80 42.92 42.22 42.57 310,200 -0.33(-0.77%)
Jan 01, 2008 43.30 43.94 42.90 42.90 0 +0.00(+0.00%)
Dec 31, 2007 43.30 43.94 42.90 42.90 179,600 -0.72(-1.65%)
Dec 28, 2007 43.65 43.96 43.26 43.62 171,300 +0.20(+0.46%)
Dec 27, 2007 44.18 44.38 43.33 43.42 227,082 -0.90(-2.03%)
Dec 26, 2007 44.18 44.51 43.94 44.32 136,090 -0.26(-0.58%)
Dec 24, 2007 44.02 44.71 43.89 44.58 75,440 +0.60(+1.36%)
Dec 21, 2007 43.96 44.14 43.88 43.98 517,200 +0.83(+1.92%)
Dec 20, 2007 43.00 43.40 42.70 43.15 467,100 +0.69(+1.63%)
Dec 19, 2007 42.40 43.01 42.16 42.46 618,097 -0.24(-0.56%)
Dec 18, 2007 43.06 43.26 42.22 42.70 529,400 -0.14(-0.33%)
Dec 17, 2007 43.71 43.74 42.69 42.84 336,300 -1.16(-2.64%)
Dec 14, 2007 44.38 44.64 43.96 44.00 203,200 -0.50(-1.12%)
Dec 13, 2007 44.40 44.77 44.26 44.50 312,700 -0.10(-0.22%)
Dec 12, 2007 46.07 46.07 44.33 44.60 370,010 -0.53(-1.17%)
Dec 11, 2007 46.14 46.25 45.06 45.13 282,414 -0.97(-2.10%)
Dec 10, 2007 45.79 46.26 45.42 46.10 205,941 +0.51(+1.12%)
Dec 07, 2007 45.51 45.73 45.04 45.59 170,910 +0.26(+0.57%)
Dec 06, 2007 44.67 45.41 44.52 45.33 503,975 +0.51(+1.14%)
Dec 05, 2007 45.15 45.15 44.64 44.82 294,400 +0.29(+0.65%)
Dec 04, 2007 44.39 44.86 44.32 44.53 282,400 -0.22(-0.49%)
Dec 03, 2007 44.94 45.22 44.57 44.75 262,858 -0.19(-0.42%)
Nov 30, 2007 45.59 45.64 44.67 44.94 329,543 -0.19(-0.42%)
Nov 29, 2007 44.17 45.31 43.99 45.13 424,100 +0.87(+1.97%)
Nov 28, 2007 43.78 44.38 43.33 44.26 286,704 +0.73(+1.68%)
Nov 27, 2007 42.97 43.75 42.62 43.53 302,915 +0.67(+1.56%)
Nov 26, 2007 42.96 43.94 42.86 42.86 292,300 -0.13(-0.30%)
Nov 23, 2007 43.07 43.28 42.70 42.99 128,300 +0.09(+0.21%)
Nov 21, 2007 43.60 43.91 42.85 42.90 339,200 -1.04(-2.37%)
Nov 20, 2007 43.79 44.76 43.47 43.94 485,900 +0.29(+0.66%)
Nov 19, 2007 44.17 44.33 43.42 43.65 480,103 -0.75(-1.69%)
Nov 16, 2007 44.56 44.59 43.63 44.40 382,200 -0.15(-0.34%)
Nov 15, 2007 44.92 45.36 44.51 44.55 389,800 -0.61(-1.35%)
Nov 14, 2007 45.60 45.90 45.10 45.16 261,100 -0.38(-0.83%)
Nov 13, 2007 44.65 45.72 44.61 45.54 261,200 +1.25(+2.82%)
Nov 12, 2007 46.36 46.63 44.11 44.29 518,101 -2.20(-4.73%)
Nov 09, 2007 46.56 47.01 45.93 46.49 443,000 -0.43(-0.92%)
Nov 08, 2007 46.60 47.06 45.95 46.92 568,400 +0.68(+1.47%)
Nov 07, 2007 46.68 47.26 46.14 46.24 391,705 -1.38(-2.90%)
Nov 06, 2007 46.90 47.79 46.59 47.62 456,100 +1.01(+2.17%)
Nov 05, 2007 45.91 46.75 45.59 46.61 353,800 +0.31(+0.67%)
Nov 02, 2007 47.31 47.35 46.16 46.30 347,200 -0.71(-1.51%)
Nov 01, 2007 46.67 47.15 46.31 47.01 420,100 -0.43(-0.91%)
Oct 31, 2007 47.60 47.64 46.85 47.44 466,100 -0.04(-0.08%)
Oct 30, 2007 47.51 48.09 47.28 47.48 237,600 -0.08(-0.17%)
Oct 29, 2007 47.50 47.96 47.25 47.56 244,000 +0.15(+0.32%)
Oct 26, 2007 47.69 47.69 47.04 47.41 272,200 +0.41(+0.87%)
Oct 25, 2007 48.20 48.51 46.67 47.00 378,400 -1.27(-2.63%)
Oct 24, 2007 47.16 48.80 47.16 48.27 777,000 +0.79(+1.66%)
Oct 23, 2007 49.03 50.25 47.30 47.48 920,400 +1.06(+2.28%)
Oct 22, 2007 46.00 46.42 45.70 46.42 302,300 +0.01(+0.02%)
Oct 19, 2007 47.22 47.61 46.41 46.41 268,900 -0.81(-1.72%)
Oct 18, 2007 46.61 47.33 46.45 47.22 288,600 +0.52(+1.11%)
Oct 17, 2007 47.79 47.79 46.22 46.70 287,200 -0.55(-1.16%)
Oct 16, 2007 47.78 48.20 47.08 47.25 244,800 -0.75(-1.56%)
Oct 15, 2007 48.44 49.00 47.72 48.00 343,300 -0.52(-1.07%)
Oct 12, 2007 48.94 49.00 48.23 48.52 176,000 -0.18(-0.37%)
Oct 11, 2007 49.50 49.50 48.39 48.70 318,700 -0.55(-1.12%)
Oct 10, 2007 49.45 49.45 48.66 49.25 314,000 -0.19(-0.38%)
Oct 09, 2007 49.73 49.91 49.12 49.44 470,100 -0.08(-0.16%)
Oct 08, 2007 48.81 51.16 48.76 49.52 163,700 +0.74(+1.52%)
Oct 05, 2007 48.00 49.02 47.81 48.78 207,300 +0.80(+1.67%)
Oct 04, 2007 48.30 48.69 47.84 47.98 244,300 -0.05(-0.10%)
Oct 03, 2007 48.01 48.15 47.61 48.03 217,200 -0.15(-0.31%)
Oct 02, 2007 48.32 48.41 47.87 48.18 218,700 -0.07(-0.15%)
Oct 01, 2007 47.97 48.45 47.90 48.25 187,300 +0.28(+0.58%)
Sep 28, 2007 47.80 48.43 47.55 47.97 160,500 +0.11(+0.23%)
Sep 27, 2007 47.14 47.86 47.03 47.86 140,100 +0.98(+2.09%)
Sep 26, 2007 46.70 46.92 46.38 46.88 115,600 +0.49(+1.06%)
Sep 25, 2007 46.11 46.52 45.85 46.39 185,700 -0.09(-0.19%)
Sep 24, 2007 46.58 47.13 46.22 46.48 362,200 -0.32(-0.68%)
Sep 21, 2007 47.52 48.26 46.34 46.80 270,800 +0.43(+0.93%)
Sep 20, 2007 45.97 46.56 45.88 46.37 313,400 +0.45(+0.98%)
Sep 19, 2007 45.35 46.22 45.22 45.92 307,600 +0.82(+1.82%)
Sep 18, 2007 44.04 45.20 44.08 45.10 279,400 +1.06(+2.41%)
Sep 17, 2007 44.09 44.34 43.95 44.04 95,900 -0.08(-0.18%)
Sep 14, 2007 43.59 44.15 43.41 44.12 138,100 +0.05(+0.11%)
Sep 13, 2007 44.28 44.48 43.79 44.07 94,000 +0.13(+0.30%)
Sep 12, 2007 43.95 44.47 43.81 43.94 115,700 -0.05(-0.11%)
Sep 11, 2007 43.94 44.42 43.66 43.99 163,600 +0.05(+0.11%)
Sep 10, 2007 44.53 44.82 43.18 43.94 173,500 -0.47(-1.06%)
Sep 07, 2007 44.53 44.77 44.08 44.41 255,900 -0.76(-1.68%)
Sep 06, 2007 44.88 45.37 44.65 45.17 146,900 +0.24(+0.53%)
Sep 05, 2007 45.19 45.37 44.56 44.93 194,700 -0.48(-1.06%)
Sep 04, 2007 44.65 45.64 44.64 45.41 264,400 +0.62(+1.38%)
Aug 31, 2007 44.62 45.07 44.20 44.79 180,300 +0.77(+1.75%)
Aug 30, 2007 44.32 44.53 43.72 44.02 123,400 -0.30(-0.68%)
Aug 29, 2007 43.48 44.36 43.18 44.32 137,900 +1.12(+2.59%)
Aug 28, 2007 44.07 44.30 43.16 43.20 209,400 -0.96(-2.17%)
Aug 27, 2007 44.02 44.42 43.74 44.16 178,800 -0.20(-0.45%)
Aug 24, 2007 43.50 44.36 43.04 44.36 245,900 +0.89(+2.05%)
Aug 23, 2007 43.63 44.26 43.06 43.47 359,700 +0.14(+0.32%)
Aug 22, 2007 42.59 43.37 42.46 43.33 139,300 +1.11(+2.63%)
Aug 21, 2007 41.56 42.39 41.16 42.22 160,800 +0.38(+0.91%)
Aug 20, 2007 41.62 42.05 41.02 41.84 166,600 +0.40(+0.97%)
Aug 17, 2007 41.55 41.86 40.60 41.44 235,300 +0.94(+2.32%)
Aug 16, 2007 41.12 42.04 39.55 40.50 395,300 -0.78(-1.89%)
Aug 15, 2007 42.37 42.95 41.28 41.28 321,800 -1.26(-2.96%)
Aug 14, 2007 43.50 43.50 42.12 42.54 331,900 -0.55(-1.28%)
Aug 13, 2007 42.75 44.73 42.75 43.09 423,600 +0.23(+0.54%)
Aug 10, 2007 39.63 43.11 38.26 42.86 711,500 +3.02(+7.58%)
Aug 09, 2007 43.16 43.32 39.33 39.84 991,300 -3.97(-9.06%)
Aug 08, 2007 44.15 44.19 41.81 43.81 1,024,900 +0.11(+0.25%)
Aug 07, 2007 45.04 45.75 43.34 43.70 656,600 -1.34(-2.98%)
Aug 06, 2007 45.09 45.30 44.29 45.04 358,500 -0.01(-0.02%)
Aug 03, 2007 45.40 46.12 44.95 45.05 518,400 -1.07(-2.32%)
Aug 02, 2007 46.45 47.79 45.83 46.12 551,900 -0.04(-0.09%)
Aug 01, 2007 45.89 46.38 45.25 46.16 430,300 +0.30(+0.65%)
Jul 31, 2007 46.40 46.88 45.80 45.86 292,100 -0.54(-1.16%)
Jul 30, 2007 45.75 46.58 45.36 46.40 456,600 +0.89(+1.96%)
Jul 27, 2007 46.77 47.27 45.46 45.51 597,100 -1.23(-2.63%)
Jul 26, 2007 46.56 48.26 46.25 46.74 993,800 -0.54(-1.14%)
Jul 25, 2007 50.24 50.24 46.19 47.28 1,084,100 +0.73(+1.57%)
Jul 24, 2007 44.00 48.41 40.60 46.55 1,031,600 -0.38(-0.81%)
Jul 23, 2007 47.25 47.90 46.80 46.93 368,100 -0.11(-0.23%)
Jul 20, 2007 47.52 47.78 46.99 47.04 327,400 -0.48(-1.01%)
Jul 19, 2007 46.69 47.62 46.69 47.52 430,300 +0.28(+0.59%)
Jul 18, 2007 47.49 47.49 46.61 47.24 285,673 -0.39(-0.82%)
Jul 17, 2007 47.52 47.72 47.33 47.63 201,000 +0.03(+0.06%)
Jul 16, 2007 47.50 47.75 47.21 47.60 226,800 +0.00(+0.00%)
Jul 13, 2007 47.20 47.62 47.08 47.60 118,500 +0.23(+0.49%)
Jul 12, 2007 46.54 47.40 46.53 47.37 322,599 +0.90(+1.94%)
Jul 11, 2007 46.50 46.77 46.29 46.47 190,400 -0.22(-0.47%)
Jul 10, 2007 47.11 47.27 46.56 46.69 244,100 -0.44(-0.93%)
Jul 09, 2007 47.10 47.18 46.90 47.13 111,900 +0.25(+0.53%)
Jul 06, 2007 46.57 46.95 46.28 46.88 176,200 +0.20(+0.43%)
Jul 05, 2007 46.57 46.88 46.35 46.68 286,100 +0.26(+0.56%)
Jul 03, 2007 46.05 46.50 45.96 46.42 135,600 +0.54(+1.18%)
Jul 02, 2007 45.69 46.04 45.50 45.88 243,700 +0.43(+0.95%)
Jun 29, 2007 45.66 45.84 45.07 45.45 456,500 -0.21(-0.46%)
Jun 28, 2007 45.60 46.03 45.35 45.66 145,800 +0.16(+0.35%)
Jun 27, 2007 44.68 45.51 44.68 45.50 158,700 +0.50(+1.11%)
Jun 26, 2007 45.35 45.63 44.75 45.00 675,200 -0.30(-0.66%)
Jun 25, 2007 45.68 46.00 45.17 45.30 228,200 -0.24(-0.53%)
Jun 22, 2007 45.75 45.86 45.32 45.54 327,300 -0.18(-0.39%)
Jun 21, 2007 45.68 45.90 45.04 45.72 254,400 -0.14(-0.31%)
Jun 20, 2007 45.46 46.50 45.46 45.86 595,200 +0.58(+1.28%)
Jun 19, 2007 45.13 45.48 44.84 45.28 120,900 +0.07(+0.15%)
Jun 18, 2007 45.23 45.45 45.15 45.21 275,900 -0.11(-0.24%)
Jun 15, 2007 45.40 45.77 45.06 45.32 414,100 +0.32(+0.71%)
Jun 14, 2007 44.35 45.12 44.26 45.00 386,700 +0.77(+1.74%)
Jun 13, 2007 43.55 44.30 43.55 44.23 263,100 +0.83(+1.91%)
Jun 12, 2007 43.40 43.67 43.13 43.40 233,700 -0.08(-0.18%)
Jun 11, 2007 43.47 43.63 43.14 43.48 257,700 -0.01(-0.02%)
Jun 08, 2007 42.88 43.50 42.70 43.49 174,100 +0.62(+1.45%)
Jun 07, 2007 43.80 43.83 42.85 42.87 250,200 -0.97(-2.21%)
Jun 06, 2007 44.19 44.19 43.67 43.84 304,300 -0.45(-1.02%)
Jun 05, 2007 44.16 44.36 44.05 44.29 212,800 +0.08(+0.18%)
Jun 04, 2007 43.93 44.34 43.88 44.21 327,400 +0.35(+0.80%)
Jun 01, 2007 43.91 43.94 43.63 43.86 235,900 +0.17(+0.39%)
May 31, 2007 44.40 44.40 43.46 43.69 260,041 +0.16(+0.37%)
May 30, 2007 42.80 43.53 42.79 43.53 287,900 +0.63(+1.47%)
May 29, 2007 43.15 43.23 42.88 42.90 171,400 -0.23(-0.53%)
May 25, 2007 42.65 43.17 42.51 43.13 157,000 +0.54(+1.27%)
May 24, 2007 43.88 44.00 42.58 42.59 415,400 -1.00(-2.29%)
May 23, 2007 42.96 43.69 42.84 43.59 275,600 +0.66(+1.54%)
May 22, 2007 42.64 42.95 42.47 42.93 289,800 +0.33(+0.77%)
May 21, 2007 42.70 43.05 42.56 42.60 309,900 -0.07(-0.16%)
May 18, 2007 42.32 42.84 42.25 42.67 208,500 +0.41(+0.97%)
May 17, 2007 42.25 42.55 42.18 42.26 196,000 -0.43(-1.01%)
May 16, 2007 42.37 42.70 42.19 42.69 203,600 +0.30(+0.71%)
May 15, 2007 42.50 42.78 42.06 42.39 291,400 -0.11(-0.26%)
May 14, 2007 42.69 42.75 42.43 42.50 122,500 -0.11(-0.26%)
May 11, 2007 42.65 42.68 42.32 42.61 171,700 +0.15(+0.35%)
May 10, 2007 42.61 42.62 41.99 42.46 213,700 -0.40(-0.93%)
May 09, 2007 42.07 42.91 42.00 42.86 204,900 +0.67(+1.59%)
May 08, 2007 42.15 42.25 41.66 42.19 174,400 -0.28(-0.66%)
May 07, 2007 42.51 42.61 42.04 42.47 345,200 -0.04(-0.09%)
May 04, 2007 42.56 42.63 42.17 42.51 251,000 -0.05(-0.12%)
May 03, 2007 42.91 42.92 42.40 42.56 217,200 -0.38(-0.88%)
May 02, 2007 42.00 43.06 41.95 42.94 231,600 +0.96(+2.29%)
May 01, 2007 42.50 42.50 41.90 41.98 528,500 -0.53(-1.25%)
Apr 30, 2007 43.30 43.30 42.49 42.51 364,700 -0.68(-1.57%)
Apr 27, 2007 42.96 43.56 42.72 43.19 441,500 +0.15(+0.35%)
Apr 26, 2007 42.88 43.16 42.81 43.04 406,600 +0.08(+0.19%)
Apr 25, 2007 44.00 44.01 42.50 42.96 859,300 -1.45(-3.27%)
Apr 24, 2007 43.50 44.98 42.61 44.41 1,028,000 +2.70(+6.47%)
Apr 23, 2007 41.55 41.85 41.51 41.71 185,600 +0.24(+0.58%)
Apr 20, 2007 41.50 41.60 41.27 41.47 256,000 +0.19(+0.46%)
Apr 19, 2007 40.60 41.38 40.33 41.28 266,100 +0.29(+0.71%)
Apr 18, 2007 41.12 41.20 40.75 40.99 138,600 -0.28(-0.68%)
Apr 17, 2007 41.27 41.35 41.11 41.27 93,100 +0.06(+0.15%)
Apr 16, 2007 40.76 41.23 40.70 41.21 134,900 +0.58(+1.43%)
Apr 13, 2007 40.84 40.90 40.45 40.63 154,000 -0.10(-0.25%)
Apr 12, 2007 40.68 40.80 40.34 40.73 198,100 -0.01(-0.02%)
Apr 11, 2007 41.15 41.28 40.65 40.74 223,300 -0.42(-1.02%)
Apr 10, 2007 41.03 41.24 41.00 41.16 168,200 +0.23(+0.56%)
Apr 09, 2007 40.73 41.00 40.61 40.93 198,400 +0.30(+0.74%)
Apr 05, 2007 40.70 40.75 40.60 40.63 109,500 -0.07(-0.17%)
Apr 04, 2007 40.86 40.95 40.63 40.70 217,400 -0.10(-0.25%)
Apr 03, 2007 40.77 41.00 40.56 40.80 192,400 +0.17(+0.42%)
Apr 02, 2007 40.42 40.68 40.37 40.63 178,100 +0.21(+0.52%)
Mar 30, 2007 40.31 40.70 40.14 40.42 167,900 +0.11(+0.27%)
Mar 29, 2007 39.86 40.31 39.76 40.31 364,400 +0.70(+1.77%)
Mar 28, 2007 39.60 39.68 39.16 39.61 229,600 -0.04(-0.10%)
Mar 27, 2007 40.01 40.01 39.43 39.65 181,200 -0.46(-1.15%)
Mar 26, 2007 40.38 40.38 39.85 40.11 186,100 -0.18(-0.45%)
Mar 23, 2007 40.10 40.42 40.02 40.29 243,000 +0.23(+0.57%)
Mar 22, 2007 40.47 40.47 39.85 40.06 347,800 -0.35(-0.87%)
Mar 21, 2007 39.89 40.48 39.82 40.41 221,800 +0.41(+1.02%)
Mar 20, 2007 40.06 40.10 39.88 40.00 227,900 -0.06(-0.15%)
Mar 19, 2007 39.93 40.09 39.81 40.06 509,100 +0.26(+0.65%)
Mar 16, 2007 39.60 39.81 39.42 39.80 562,500 +0.27(+0.68%)
Mar 15, 2007 39.55 39.67 39.45 39.53 395,100 +0.01(+0.03%)
Mar 14, 2007 39.20 39.52 38.69 39.52 346,300 +0.41(+1.05%)
Mar 13, 2007 39.47 39.37 38.95 39.11 314,500 -0.36(-0.91%)
Mar 12, 2007 39.31 39.56 39.25 39.47 192,900 -0.02(-0.05%)
Mar 09, 2007 39.38 39.60 39.20 39.49 287,700 +0.28(+0.71%)
Mar 08, 2007 38.96 39.29 38.80 39.21 334,000 +0.46(+1.19%)
Mar 07, 2007 38.42 38.86 38.40 38.75 268,000 +0.37(+0.96%)
Mar 06, 2007 37.86 38.65 37.86 38.38 417,400 +0.69(+1.83%)
Mar 05, 2007 37.80 38.11 37.68 37.69 483,500 -0.47(-1.23%)
Mar 02, 2007 38.19 38.45 37.63 38.16 504,000 -0.08(-0.21%)
Mar 01, 2007 37.85 38.45 37.37 38.24 452,942 +0.18(+0.47%)
Feb 28, 2007 38.54 38.65 37.98 38.06 500,500 -0.38(-0.99%)
Feb 27, 2007 39.39 39.40 38.07 38.44 424,200 -1.42(-3.56%)
Feb 26, 2007 40.09 40.10 39.70 39.86 207,700 -0.37(-0.92%)
Feb 23, 2007 39.87 40.27 39.76 40.23 198,800 +0.36(+0.90%)
Feb 22, 2007 39.89 40.34 39.65 39.87 132,400 -0.04(-0.10%)
Feb 21, 2007 39.70 39.95 39.59 39.91 185,600 +0.18(+0.45%)
Feb 20, 2007 39.45 39.79 39.34 39.73 148,000 +0.22(+0.56%)
Feb 16, 2007 39.71 39.71 39.40 39.51 108,300 -0.28(-0.70%)
Feb 15, 2007 39.56 39.87 39.35 39.79 175,300 +0.23(+0.58%)
Feb 14, 2007 39.41 39.93 39.33 39.56 287,650 +0.38(+0.97%)
Feb 13, 2007 38.90 39.29 38.79 39.18 232,743 +0.43(+1.11%)
Feb 12, 2007 38.85 38.88 38.52 38.75 192,050 +0.03(+0.08%)
Feb 09, 2007 39.00 39.13 38.53 38.72 178,000 -0.34(-0.87%)
Feb 08, 2007 39.15 39.29 38.86 39.06 138,100 -0.12(-0.31%)
Feb 07, 2007 39.17 39.35 38.99 39.18 162,100 +0.05(+0.13%)
Feb 06, 2007 39.24 39.43 39.07 39.13 182,200 -0.11(-0.28%)
Feb 05, 2007 39.10 39.39 38.75 39.24 204,700 +0.04(+0.10%)
Feb 02, 2007 39.79 39.88 39.13 39.20 272,100 -0.45(-1.13%)
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.