Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 16.34 16.91 15.81 16.87 351,977 +0.17(+1.01%)
Mar 31, 2009 16.38 17.12 16.29 16.70 360,671 +0.22(+1.32%)
Mar 30, 2009 17.05 17.05 16.03 16.49 300,727 -1.92(-10.43%)
Mar 26, 2009 17.45 18.41 17.44 18.41 458,249 +1.24(+7.20%)
Mar 25, 2009 17.20 17.99 16.69 17.17 353,077 +0.04(+0.23%)
Mar 24, 2009 17.13 17.48 17.00 17.13 305,453 -0.27(-1.54%)
Mar 23, 2009 16.75 17.41 16.69 17.40 243,782 +1.58(+10.01%)
Mar 20, 2009 16.51 16.51 15.51 15.81 595,867 -0.54(-3.33%)
Mar 19, 2009 16.38 16.56 16.19 16.36 364,065 +0.07(+0.42%)
Mar 18, 2009 15.47 16.40 15.12 16.29 461,660 +0.77(+4.97%)
Mar 17, 2009 15.34 15.53 14.87 15.52 274,791 +0.18(+1.16%)
Mar 16, 2009 15.29 15.87 15.28 15.34 280,638 +0.09(+0.58%)
Mar 13, 2009 14.93 15.39 14.90 15.25 0 +0.38(+2.53%)
Mar 12, 2009 14.27 15.00 13.86 14.87 514,797 +0.56(+3.94%)
Mar 11, 2009 13.93 14.48 13.81 14.31 336,698 +0.33(+2.34%)
Mar 10, 2009 13.06 14.01 13.06 13.98 365,617 +1.13(+8.78%)
Mar 09, 2009 12.57 13.18 12.49 12.85 646,546 +0.09(+0.70%)
Mar 06, 2009 13.07 13.07 12.33 12.77 0 +0.05(+0.39%)
Mar 05, 2009 13.59 13.80 12.60 12.72 636,762 -1.16(-8.35%)
Mar 04, 2009 13.73 14.20 13.48 13.87 507,633 +0.57(+4.32%)
Mar 02, 2009 14.66 14.66 13.12 13.30 745,400 -1.62(-10.88%)
Feb 27, 2009 14.81 15.47 14.34 14.92 0 -0.31(-2.01%)
Feb 26, 2009 15.99 15.99 15.14 15.23 453,477 -0.55(-3.51%)
Feb 25, 2009 16.16 16.17 15.38 15.78 604,617 -0.65(-3.97%)
Feb 24, 2009 15.51 16.58 15.47 16.44 558,666 +1.16(+7.58%)
Feb 23, 2009 16.77 16.79 15.20 15.28 696,211 -1.46(-8.75%)
Feb 20, 2009 16.58 17.05 16.14 16.74 712,123 -0.21(-1.23%)
Feb 19, 2009 17.51 17.86 16.86 16.95 373,709 -0.42(-2.39%)
Feb 18, 2009 17.70 17.97 17.22 17.37 440,537 -0.28(-1.57%)
Feb 17, 2009 18.10 18.22 17.39 17.64 465,416 -1.14(-6.06%)
Feb 13, 2009 18.45 19.07 18.16 18.78 560,348 +0.38(+2.04%)
Feb 12, 2009 18.67 18.86 17.61 18.41 634,814 -0.55(-2.92%)
Feb 11, 2009 18.66 19.31 18.36 18.96 759,691 +0.45(+2.41%)
Feb 10, 2009 19.37 19.78 18.33 18.51 774,705 -1.04(-5.31%)
Feb 09, 2009 19.22 19.95 19.20 19.55 496,011 +0.12(+0.61%)
Feb 06, 2009 18.95 19.55 18.83 19.44 467,799 +0.56(+2.99%)
Feb 05, 2009 18.11 19.24 18.00 18.87 621,630 +0.66(+3.64%)
Feb 04, 2009 18.08 18.60 17.83 18.21 698,602 +0.23(+1.27%)
Feb 03, 2009 16.97 18.04 16.97 17.98 583,949 +0.93(+5.46%)
Feb 02, 2009 17.00 17.51 16.81 17.05 681,139 -0.19(-1.09%)
Jan 30, 2009 18.41 18.45 17.23 17.24 0 -1.13(-6.14%)
Jan 29, 2009 18.68 19.02 18.21 18.37 513,969 -0.46(-2.47%)
Jan 28, 2009 18.79 19.20 18.57 18.83 881,935 +0.31(+1.66%)
Jan 27, 2009 18.23 19.53 17.33 18.52 1,302,757 +2.27(+13.94%)
Jan 26, 2009 16.24 16.92 15.94 16.26 407,286 +0.03(+0.18%)
Jan 23, 2009 16.06 16.55 15.90 16.23 454,761 -0.20(-1.20%)
Jan 22, 2009 16.57 16.84 15.87 16.43 392,782 -0.34(-2.01%)
Jan 21, 2009 16.13 16.82 15.84 16.76 403,005 +0.71(+4.44%)
Jan 20, 2009 17.53 17.53 15.99 16.05 483,547 -1.33(-7.63%)
Jan 16, 2009 17.38 17.49 16.61 17.38 435,357 +0.28(+1.62%)
Jan 15, 2009 16.76 17.19 16.03 17.10 383,551 +0.37(+2.19%)
Jan 14, 2009 17.11 17.12 16.33 16.73 418,926 -0.35(-2.03%)
Jan 13, 2009 17.06 17.68 17.06 17.08 667,477 -0.43(-2.43%)
Jan 12, 2009 18.27 18.29 17.32 17.51 346,182 -0.62(-3.44%)
Jan 09, 2009 18.98 18.98 17.69 18.13 501,622 -0.93(-4.88%)
Jan 08, 2009 17.96 19.12 17.81 19.06 418,957 +1.08(+6.00%)
Jan 07, 2009 18.95 19.02 17.90 17.98 406,920 -0.96(-5.07%)
Jan 06, 2009 18.28 19.16 17.97 18.94 537,553 +1.00(+5.57%)
Jan 05, 2009 17.83 18.25 17.49 17.94 478,400 +0.06(+0.33%)
Jan 02, 2009 17.07 17.95 16.76 17.88 0 +0.82(+4.81%)
Jan 01, 2009 16.20 17.13 16.20 17.06 0 +0.00(+0.00%)
Dec 31, 2008 16.20 17.13 16.20 17.06 352,605 +1.03(+6.42%)
Dec 30, 2008 15.44 16.08 15.27 16.03 318,955 +0.60(+3.91%)
Dec 29, 2008 15.46 15.46 15.14 15.43 274,453 -0.01(-0.06%)
Dec 26, 2008 15.11 15.53 14.88 15.44 233,989 +0.47(+3.11%)
Dec 24, 2008 14.89 15.09 14.80 14.97 135,707 +0.02(+0.13%)
Dec 23, 2008 14.85 15.29 14.71 14.95 417,741 +0.05(+0.33%)
Dec 22, 2008 15.30 15.30 14.39 14.90 402,645 -0.52(-3.40%)
Dec 19, 2008 15.40 15.74 15.09 15.43 707,250 +0.11(+0.71%)
Dec 18, 2008 15.75 15.80 14.94 15.32 436,645 -0.30(-1.90%)
Dec 17, 2008 15.41 15.80 15.31 15.62 502,398 +0.10(+0.64%)
Dec 16, 2008 14.89 15.55 14.71 15.52 367,981 +0.72(+4.88%)
Dec 15, 2008 15.12 15.47 14.54 14.79 636,077 -0.33(-2.16%)
Dec 12, 2008 14.59 15.28 14.35 15.12 0 +0.20(+1.33%)
Dec 11, 2008 15.09 15.48 14.75 14.92 917,011 -0.32(-2.08%)
Dec 10, 2008 14.61 15.45 14.61 15.24 536,970 +0.81(+5.62%)
Dec 09, 2008 14.51 14.88 14.14 14.43 677,018 -0.20(-1.35%)
Dec 08, 2008 14.08 14.79 13.98 14.63 582,249 +0.85(+6.18%)
Dec 05, 2008 13.40 13.97 12.87 13.77 631,821 +0.31(+2.28%)
Dec 04, 2008 13.78 14.03 13.08 13.47 845,318 -0.59(-4.22%)
Dec 03, 2008 13.63 14.33 13.47 14.06 799,387 -0.06(-0.42%)
Dec 02, 2008 13.55 14.29 13.34 14.12 744,882 +0.83(+6.25%)
Dec 01, 2008 14.59 14.71 13.29 13.29 697,391 -1.38(-9.38%)
Nov 28, 2008 13.86 14.71 13.72 14.67 327,816 +0.62(+4.44%)
Nov 26, 2008 12.76 14.21 12.43 14.04 477,075 +1.04(+7.99%)
Nov 25, 2008 13.35 13.46 12.45 13.00 960,919 -0.26(-1.94%)
Nov 24, 2008 11.93 13.75 11.92 13.26 785,210 +1.44(+12.23%)
Nov 21, 2008 11.26 11.87 10.76 11.82 953,513 +0.90(+8.25%)
Nov 20, 2008 11.78 12.32 10.89 10.91 671,627 -1.04(-8.69%)
Nov 19, 2008 13.57 13.69 11.91 11.95 646,302 -1.39(-10.39%)
Nov 18, 2008 13.38 13.79 12.77 13.34 593,017 -0.20(-1.46%)
Nov 17, 2008 13.92 14.24 13.23 13.54 698,512 -0.47(-3.32%)
Nov 14, 2008 15.15 15.15 13.91 14.00 0 -1.11(-7.33%)
Nov 13, 2008 14.01 15.11 13.04 15.11 718,055 +1.19(+8.53%)
Nov 12, 2008 15.04 15.13 13.90 13.92 424,973 -1.44(-9.40%)
Nov 11, 2008 15.55 15.66 15.16 15.37 528,618 -0.30(-1.89%)
Nov 10, 2008 16.40 16.78 15.52 15.66 545,685 -0.39(-2.40%)
Nov 07, 2008 15.65 16.14 15.54 16.05 675,053 +0.51(+3.31%)
Nov 06, 2008 16.58 16.76 15.47 15.54 701,440 -1.32(-7.81%)
Nov 05, 2008 16.99 17.27 16.69 16.85 827,054 -0.34(-1.96%)
Nov 04, 2008 17.32 17.62 17.06 17.19 781,189 +0.19(+1.11%)
Nov 03, 2008 16.33 17.12 16.08 17.00 665,661 +0.80(+4.95%)
Oct 31, 2008 14.77 16.35 14.67 16.20 1,130,104 +1.50(+10.24%)
Oct 30, 2008 14.56 15.26 14.36 14.70 1,172,070 +0.47(+3.27%)
Oct 29, 2008 13.90 14.74 13.90 14.23 1,581,448 +0.54(+3.98%)
Oct 28, 2008 14.11 14.25 10.90 13.69 1,947,108 -2.01(-12.80%)
Oct 27, 2008 16.16 16.53 15.69 15.69 517,227 -0.92(-5.54%)
Oct 24, 2008 16.35 17.15 16.02 16.61 449,303 -0.97(-5.52%)
Oct 23, 2008 17.90 18.36 16.86 17.58 376,993 -0.15(-0.84%)
Oct 22, 2008 18.55 18.70 17.16 17.73 370,463 -1.29(-6.76%)
Oct 21, 2008 19.38 19.73 19.02 19.02 279,348 -0.61(-3.12%)
Oct 20, 2008 19.01 19.85 18.95 19.63 563,895 +1.00(+5.36%)
Oct 17, 2008 19.25 19.71 18.49 18.63 654,243 -1.16(-5.85%)
Oct 16, 2008 19.44 19.99 18.01 19.79 952,437 +0.35(+1.78%)
Oct 15, 2008 21.05 21.31 19.45 19.45 515,531 -1.96(-9.15%)
Oct 14, 2008 23.65 28.65 20.74 21.40 903,175 -1.22(-5.38%)
Oct 13, 2008 21.01 22.62 21.00 22.62 445,622 +2.39(+11.84%)
Oct 10, 2008 19.84 21.10 18.33 20.23 572,518 -0.47(-2.25%)
Oct 09, 2008 22.27 22.89 20.45 20.69 318,081 -1.26(-5.73%)
Oct 08, 2008 22.53 23.28 21.55 21.95 724,949 -1.14(-4.93%)
Oct 07, 2008 25.23 25.55 22.91 23.09 311,763 -1.81(-7.27%)
Oct 06, 2008 25.30 25.53 23.15 24.90 362,836 -0.91(-3.53%)
Oct 03, 2008 26.95 27.25 25.65 25.81 0 -0.70(-2.65%)
Oct 02, 2008 28.34 28.57 26.48 26.51 269,478 -2.06(-7.20%)
Oct 01, 2008 29.24 29.32 28.30 28.57 350,797 -0.83(-2.83%)
Sep 30, 2008 28.76 29.59 28.35 29.40 689,072 +1.38(+4.91%)
Sep 29, 2008 30.39 30.39 27.85 28.02 376,772 -2.84(-9.20%)
Sep 26, 2008 31.27 31.43 30.49 30.86 0 -0.86(-2.71%)
Sep 25, 2008 31.68 32.20 31.53 31.73 238,383 +0.09(+0.28%)
Sep 24, 2008 32.40 32.93 31.46 31.64 327,024 -0.50(-1.57%)
Sep 23, 2008 32.22 32.54 31.78 32.14 320,840 -0.02(-0.06%)
Sep 22, 2008 32.32 33.40 32.14 32.16 275,664 -0.50(-1.55%)
Sep 19, 2008 33.22 33.22 31.42 32.67 0 +1.10(+3.48%)
Sep 18, 2008 32.15 32.36 30.39 31.57 555,155 -0.12(-0.37%)
Sep 17, 2008 32.81 32.98 31.56 31.69 411,014 -1.64(-4.93%)
Sep 16, 2008 32.95 33.45 32.34 33.33 302,827 +0.08(+0.24%)
Sep 15, 2008 33.69 34.15 33.11 33.25 181,664 -1.60(-4.60%)
Sep 12, 2008 34.02 34.88 33.72 34.85 240,096 +0.63(+1.85%)
Sep 11, 2008 33.50 34.22 33.09 34.22 203,726 +0.22(+0.64%)
Sep 10, 2008 33.57 34.12 33.25 34.00 240,721 +0.73(+2.20%)
Sep 09, 2008 34.80 35.07 33.22 33.27 209,388 -1.52(-4.38%)
Sep 08, 2008 34.36 35.34 34.32 34.79 338,642 +0.85(+2.51%)
Sep 05, 2008 33.99 34.04 33.37 33.94 0 -0.30(-0.87%)
Sep 04, 2008 35.13 35.17 33.72 34.24 239,029 -1.18(-3.32%)
Sep 03, 2008 35.77 36.26 35.19 35.42 241,636 -0.40(-1.11%)
Sep 02, 2008 36.82 37.70 35.68 35.81 358,058 -0.52(-1.44%)
Aug 29, 2008 36.91 37.10 36.31 36.34 0 -0.71(-1.92%)
Aug 28, 2008 35.85 37.24 35.85 37.05 424,996 +1.39(+3.88%)
Aug 27, 2008 34.99 35.77 34.97 35.66 317,106 +0.66(+1.89%)
Aug 26, 2008 34.48 35.02 34.25 35.00 254,414 +0.52(+1.52%)
Aug 25, 2008 34.84 34.95 34.22 34.48 356,487 -0.48(-1.39%)
Aug 22, 2008 34.43 34.99 34.39 34.96 0 +0.61(+1.79%)
Aug 21, 2008 34.47 34.72 34.03 34.35 217,703 -0.40(-1.14%)
Aug 20, 2008 34.10 34.79 33.72 34.74 738,492 +0.67(+1.98%)
Aug 19, 2008 34.60 34.62 33.83 34.07 177,228 -0.66(-1.91%)
Aug 18, 2008 35.45 35.46 34.45 34.73 186,625 -0.62(-1.76%)
Aug 15, 2008 35.44 35.76 35.20 35.36 0 +0.10(+0.28%)
Aug 14, 2008 34.93 35.26 34.53 35.26 206,248 +0.31(+0.88%)
Aug 13, 2008 35.29 35.32 34.48 34.95 229,067 -0.36(-1.01%)
Aug 12, 2008 34.97 35.38 34.64 35.31 353,549 +0.35(+0.99%)
Aug 11, 2008 34.89 35.34 34.77 34.96 345,241 +0.04(+0.11%)
Aug 08, 2008 33.89 34.92 33.89 34.92 455,674 +1.11(+3.28%)
Aug 07, 2008 34.32 34.54 33.74 33.81 283,941 -0.70(-2.04%)
Aug 06, 2008 34.22 34.81 34.10 34.52 408,848 -0.02(-0.06%)
Aug 05, 2008 34.32 34.61 34.03 34.54 351,185 +0.69(+2.05%)
Aug 04, 2008 34.12 34.57 33.57 33.84 407,102 -0.29(-0.84%)
Aug 01, 2008 35.13 35.13 34.12 34.13 481,389 -1.00(-2.85%)
Jul 31, 2008 35.00 35.64 34.86 35.13 482,735 -0.23(-0.64%)
Jul 30, 2008 35.15 35.37 34.37 35.36 490,198 +0.40(+1.13%)
Jul 29, 2008 34.96 35.64 33.38 34.96 965,133 -1.47(-4.05%)
Jul 28, 2008 37.02 37.24 36.31 36.44 244,105 -0.54(-1.47%)
Jul 25, 2008 36.75 37.32 36.70 36.98 176,904 +0.19(+0.51%)
Jul 24, 2008 38.00 38.09 36.66 36.79 335,674 -0.85(-2.26%)
Jul 23, 2008 37.45 37.88 37.13 37.64 259,480 +0.18(+0.48%)
Jul 22, 2008 36.49 37.49 36.49 37.47 312,088 +0.68(+1.86%)
Jul 21, 2008 36.62 36.85 36.14 36.78 188,824 +0.20(+0.54%)
Jul 18, 2008 36.71 36.87 36.31 36.58 171,409 -0.15(-0.40%)
Jul 17, 2008 35.86 37.13 35.80 36.73 249,930 +1.01(+2.83%)
Jul 16, 2008 35.33 35.75 34.78 35.72 308,349 +0.52(+1.49%)
Jul 15, 2008 35.45 35.62 34.26 35.20 439,871 -0.78(-2.17%)
Jul 14, 2008 36.63 36.65 35.49 35.98 365,761 -0.32(-0.87%)
Jul 11, 2008 36.36 36.80 35.82 36.30 543,545 -0.49(-1.34%)
Jul 10, 2008 36.70 36.90 36.05 36.79 541,354 -0.24(-0.64%)
Jul 09, 2008 37.21 37.55 36.92 37.03 564,725 -0.03(-0.08%)
Jul 08, 2008 36.18 37.20 36.01 37.06 656,227 +0.85(+2.35%)
Jul 07, 2008 37.39 37.74 35.85 36.21 463,997 -0.92(-2.48%)
Jul 04, 2008 36.58 37.31 36.08 37.13 530,223 +0.00(+0.00%)
Jul 03, 2008 36.58 37.31 36.08 37.13 530,223 +0.69(+1.90%)
Jul 02, 2008 37.58 37.81 36.33 36.44 563,347 -1.00(-2.67%)
Jul 01, 2008 37.60 37.71 36.56 37.44 887,985 -0.69(-1.82%)
Jun 30, 2008 37.43 38.32 37.19 38.13 470,244 +0.52(+1.39%)
Jun 27, 2008 38.28 38.54 37.26 37.60 865,508 -0.83(-2.16%)
Jun 26, 2008 39.66 39.66 38.35 38.43 489,981 -1.53(-3.84%)
Jun 25, 2008 41.27 41.42 39.84 39.97 624,104 -1.06(-2.58%)
Jun 24, 2008 40.50 41.32 40.12 41.03 718,471 +0.45(+1.10%)
Jun 23, 2008 40.08 40.85 40.08 40.58 343,108 +0.61(+1.53%)
Jun 20, 2008 40.67 40.67 39.84 39.97 518,881 -0.98(-2.39%)
Jun 19, 2008 40.37 40.95 40.36 40.95 494,419 +0.52(+1.30%)
Jun 18, 2008 40.57 40.87 40.10 40.42 380,387 -0.36(-0.87%)
Jun 17, 2008 41.69 41.82 40.65 40.78 425,845 -0.71(-1.72%)
Jun 16, 2008 41.66 41.95 40.78 41.49 457,531 -0.34(-0.80%)
Jun 13, 2008 41.91 42.34 41.57 41.83 276,779 +0.34(+0.81%)
Jun 12, 2008 41.54 42.49 41.40 41.49 432,599 +0.09(+0.21%)
Jun 11, 2008 41.77 42.02 41.10 41.40 536,237 -0.46(-1.11%)
Jun 10, 2008 41.85 42.25 41.45 41.87 374,716 +0.00(+0.00%)
Jun 09, 2008 42.49 42.72 41.70 41.87 577,438 -0.68(-1.60%)
Jun 06, 2008 43.54 43.68 42.55 42.55 670,550 -1.63(-3.70%)
Jun 05, 2008 44.77 45.04 43.92 44.18 869,362 -0.74(-1.65%)
Jun 04, 2008 44.83 45.29 44.45 44.93 284,228 +0.14(+0.31%)
Jun 03, 2008 45.29 45.59 44.46 44.79 479,887 -0.48(-1.05%)
Jun 02, 2008 45.13 45.81 44.91 45.26 462,200 +0.09(+0.20%)
May 30, 2008 43.89 45.18 43.89 45.17 613,713 +1.13(+2.56%)
May 29, 2008 42.38 44.22 41.79 44.05 786,563 +2.26(+5.40%)
May 28, 2008 41.67 41.89 41.55 41.79 365,644 -0.05(-0.12%)
May 27, 2008 41.83 41.96 41.40 41.84 243,445 +0.16(+0.38%)
May 26, 2008 41.64 41.91 41.55 41.68 0 +0.00(+0.00%)
May 23, 2008 41.64 41.91 41.55 41.68 282,822 -0.26(-0.61%)
May 22, 2008 41.61 42.38 41.60 41.94 273,204 +0.26(+0.62%)
May 21, 2008 42.31 42.55 41.64 41.68 242,803 -0.44(-1.03%)
May 20, 2008 42.33 42.40 41.95 42.12 375,733 -0.45(-1.05%)
May 19, 2008 42.04 43.05 41.78 42.56 370,957 +0.70(+1.68%)
May 16, 2008 40.83 41.91 40.66 41.86 422,087 +1.32(+3.25%)
May 15, 2008 40.26 40.60 39.98 40.54 213,477 +0.23(+0.56%)
May 14, 2008 40.40 40.74 40.08 40.31 903,140 +0.18(+0.44%)
May 13, 2008 40.27 40.42 39.85 40.14 439,004 -0.04(-0.10%)
May 12, 2008 40.11 40.23 39.89 40.18 518,607 +0.20(+0.50%)
May 09, 2008 39.33 40.10 39.15 39.98 126,743 +0.24(+0.60%)
May 08, 2008 40.01 40.08 39.51 39.74 306,463 -0.27(-0.67%)
May 07, 2008 40.92 41.10 39.95 40.01 174,588 -0.93(-2.27%)
May 06, 2008 41.08 41.09 40.52 40.94 258,732 +0.02(+0.05%)
May 05, 2008 40.45 41.05 40.24 40.92 272,355 +0.28(+0.68%)
May 02, 2008 41.32 41.50 40.30 40.64 272,660 -0.59(-1.44%)
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.