Crane Company (NY: CR )

93.18 USD +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.97 15.63 14.49 15.08 0 -0.31(-2.01%)
Feb 26, 2009 16.16 16.16 15.30 15.39 448,746 -0.56(-3.51%)
Feb 25, 2009 16.33 16.34 15.54 15.95 598,309 -0.66(-3.97%)
Feb 24, 2009 15.67 16.75 15.63 16.61 552,837 +1.17(+7.58%)
Feb 23, 2009 16.95 16.97 15.36 15.44 688,947 -1.48(-8.75%)
Feb 20, 2009 16.75 17.23 16.31 16.92 704,693 -0.21(-1.23%)
Feb 19, 2009 17.69 18.05 17.04 17.13 369,810 -0.42(-2.39%)
Feb 18, 2009 17.89 18.16 17.40 17.55 435,941 -0.28(-1.57%)
Feb 17, 2009 18.29 18.41 17.57 17.83 460,560 -1.15(-6.06%)
Feb 13, 2009 18.64 19.27 18.35 18.98 554,502 +0.38(+2.04%)
Feb 12, 2009 18.87 19.06 17.80 18.60 628,191 -0.56(-2.92%)
Feb 11, 2009 18.86 19.51 18.55 19.16 751,765 +0.45(+2.41%)
Feb 10, 2009 19.57 19.99 18.52 18.71 766,622 -1.05(-5.31%)
Feb 09, 2009 19.42 20.16 19.40 19.76 490,836 +0.12(+0.61%)
Feb 06, 2009 19.15 19.76 19.03 19.64 462,919 +0.57(+2.99%)
Feb 05, 2009 18.30 19.44 18.19 19.07 615,145 +0.67(+3.64%)
Feb 04, 2009 18.27 18.80 18.02 18.40 691,313 +0.23(+1.27%)
Feb 03, 2009 17.15 18.23 17.15 18.17 577,857 +0.94(+5.46%)
Feb 02, 2009 17.18 17.69 16.99 17.23 674,033 -0.19(-1.09%)
Jan 30, 2009 18.60 18.64 17.41 17.42 0 -1.14(-6.14%)
Jan 29, 2009 18.88 19.22 18.40 18.56 508,607 -0.47(-2.47%)
Jan 28, 2009 18.99 19.40 18.77 19.03 872,734 +0.31(+1.66%)
Jan 27, 2009 18.42 19.74 17.51 18.72 1,289,165 +2.29(+13.94%)
Jan 26, 2009 16.41 17.10 16.11 16.43 403,037 +0.03(+0.18%)
Jan 23, 2009 16.23 16.72 16.07 16.40 450,017 -0.20(-1.20%)
Jan 22, 2009 16.74 17.02 16.04 16.60 388,684 -0.34(-2.01%)
Jan 21, 2009 16.30 17.00 16.01 16.94 398,801 +0.72(+4.44%)
Jan 20, 2009 17.71 17.71 16.16 16.22 478,502 -1.34(-7.63%)
Jan 16, 2009 17.56 17.67 16.79 17.56 430,815 +0.28(+1.62%)
Jan 15, 2009 16.94 17.37 16.20 17.28 379,550 +0.37(+2.19%)
Jan 14, 2009 17.29 17.30 16.50 16.91 414,556 -0.35(-2.03%)
Jan 13, 2009 17.24 17.87 17.24 17.26 660,513 -0.43(-2.43%)
Jan 12, 2009 18.46 18.48 17.50 17.69 342,571 -0.63(-3.44%)
Jan 09, 2009 19.18 19.18 17.88 18.32 496,389 -0.94(-4.88%)
Jan 08, 2009 18.15 19.32 18.00 19.26 414,586 +1.09(+6.00%)
Jan 07, 2009 19.15 19.22 18.09 18.17 402,675 -0.97(-5.07%)
Jan 06, 2009 18.47 19.36 18.16 19.14 531,945 +1.01(+5.57%)
Jan 05, 2009 18.02 18.44 17.67 18.13 473,409 +0.06(+0.33%)
Jan 02, 2009 17.25 18.14 16.94 18.07 0 +0.83(+4.81%)
Jan 01, 2009 16.37 17.31 16.37 17.24 0 +0.00(+0.00%)
Dec 31, 2008 16.37 17.31 16.37 17.24 348,926 +1.04(+6.42%)
Dec 30, 2008 15.60 16.25 15.43 16.20 315,628 +0.61(+3.91%)
Dec 29, 2008 15.62 15.62 15.30 15.59 271,590 -0.01(-0.06%)
Dec 26, 2008 15.27 15.69 15.04 15.60 231,548 +0.47(+3.11%)
Dec 24, 2008 15.05 15.25 14.96 15.13 134,292 +0.02(+0.13%)
Dec 23, 2008 15.01 15.45 14.87 15.11 413,383 +0.05(+0.33%)
Dec 22, 2008 15.46 15.46 14.54 15.06 398,444 -0.53(-3.40%)
Dec 19, 2008 15.56 15.91 15.25 15.59 699,871 +0.11(+0.71%)
Dec 18, 2008 15.92 15.97 15.10 15.48 432,090 -0.30(-1.90%)
Dec 17, 2008 15.57 15.97 15.47 15.78 497,157 +0.10(+0.64%)
Dec 16, 2008 15.05 15.71 14.87 15.68 364,142 +0.73(+4.88%)
Dec 15, 2008 15.28 15.63 14.69 14.95 629,441 -0.33(-2.16%)
Dec 12, 2008 14.74 15.44 14.50 15.28 0 +0.20(+1.33%)
Dec 11, 2008 15.25 15.64 14.91 15.08 907,444 -0.32(-2.08%)
Dec 10, 2008 14.76 15.62 14.76 15.40 531,368 +0.82(+5.62%)
Dec 09, 2008 14.66 15.04 14.29 14.58 669,955 -0.20(-1.35%)
Dec 08, 2008 14.23 14.95 14.13 14.78 576,174 +0.86(+6.18%)
Dec 05, 2008 13.54 14.12 13.01 13.92 625,229 +0.31(+2.28%)
Dec 04, 2008 13.93 14.18 13.22 13.61 836,499 -0.60(-4.22%)
Dec 03, 2008 13.77 14.48 13.61 14.21 791,047 -0.06(-0.42%)
Dec 02, 2008 13.69 14.44 13.48 14.27 737,111 +0.84(+6.25%)
Dec 01, 2008 14.74 14.86 13.43 13.43 690,115 -1.39(-9.38%)
Nov 28, 2008 14.01 14.86 13.86 14.82 324,396 +0.63(+4.44%)
Nov 26, 2008 12.89 14.36 12.56 14.19 472,098 +1.05(+7.99%)
Nov 25, 2008 13.49 13.60 12.58 13.14 950,893 -0.26(-1.94%)
Nov 24, 2008 12.06 13.89 12.05 13.40 777,018 +1.46(+12.23%)
Nov 21, 2008 11.38 12.00 10.87 11.94 943,565 +0.91(+8.25%)
Nov 20, 2008 11.90 12.45 11.00 11.03 664,620 -1.05(-8.69%)
Nov 19, 2008 13.71 13.83 12.04 12.08 639,559 -1.40(-10.39%)
Nov 18, 2008 13.52 13.94 12.90 13.48 586,830 -0.20(-1.46%)
Nov 17, 2008 14.07 14.39 13.37 13.68 691,224 -0.47(-3.32%)
Nov 14, 2008 15.31 15.31 14.06 14.15 0 -1.12(-7.33%)
Nov 13, 2008 14.16 15.27 13.18 15.27 710,563 +1.20(+8.53%)
Nov 12, 2008 15.20 15.29 14.05 14.07 420,539 -1.46(-9.40%)
Nov 11, 2008 15.71 15.83 15.32 15.53 523,103 -0.30(-1.90%)
Nov 10, 2008 16.57 16.96 15.68 15.83 539,992 -0.39(-2.40%)
Nov 07, 2008 15.82 16.31 15.70 16.22 668,010 +0.52(+3.31%)
Nov 06, 2008 16.75 16.94 15.63 15.70 694,122 -1.33(-7.81%)
Nov 05, 2008 17.17 17.45 16.87 17.03 818,425 -0.34(-1.96%)
Nov 04, 2008 17.50 17.81 17.24 17.37 773,039 +0.19(+1.11%)
Nov 03, 2008 16.50 17.30 16.25 17.18 658,716 +0.81(+4.95%)
Oct 31, 2008 14.93 16.52 14.82 16.37 1,118,313 +1.52(+10.24%)
Oct 30, 2008 14.71 15.42 14.51 14.85 1,159,841 +0.47(+3.27%)
Oct 29, 2008 14.05 14.90 14.05 14.38 1,564,948 +0.55(+3.98%)
Oct 28, 2008 14.26 14.40 11.01 13.83 1,926,793 -2.03(-12.80%)
Oct 27, 2008 16.33 16.70 15.86 15.86 511,831 -0.93(-5.54%)
Oct 24, 2008 16.52 17.33 16.19 16.79 444,616 -0.98(-5.51%)
Oct 23, 2008 18.09 18.55 17.04 17.77 373,060 -0.15(-0.84%)
Oct 22, 2008 18.75 18.90 17.34 17.92 366,598 -1.30(-6.76%)
Oct 21, 2008 19.58 19.94 19.22 19.22 276,434 -0.62(-3.13%)
Oct 20, 2008 19.21 20.06 19.15 19.84 558,012 +1.01(+5.36%)
Oct 17, 2008 19.45 19.92 18.68 18.83 647,417 -1.17(-5.85%)
Oct 16, 2008 19.64 20.20 18.20 20.00 942,500 +0.35(+1.78%)
Oct 15, 2008 21.27 21.53 19.65 19.65 510,153 -1.98(-9.15%)
Oct 14, 2008 23.90 28.95 20.96 21.63 893,752 -1.23(-5.38%)
Oct 13, 2008 21.23 22.86 21.22 22.86 440,973 +2.42(+11.84%)
Oct 10, 2008 20.05 21.32 18.52 20.44 566,545 -0.47(-2.25%)
Oct 09, 2008 22.50 23.13 20.67 20.91 314,763 -1.27(-5.73%)
Oct 08, 2008 22.77 23.53 21.78 22.18 717,386 -1.15(-4.93%)
Oct 07, 2008 25.50 25.82 23.15 23.33 308,511 -1.83(-7.27%)
Oct 06, 2008 25.57 25.80 23.39 25.16 359,051 -0.92(-3.53%)
Oct 03, 2008 27.23 27.54 25.92 26.08 0 -0.71(-2.65%)
Oct 02, 2008 28.64 28.87 26.76 26.79 266,667 -2.08(-7.20%)
Oct 01, 2008 29.55 29.63 28.60 28.87 347,137 -0.84(-2.83%)
Sep 30, 2008 29.06 29.90 28.65 29.71 681,883 +1.39(+4.91%)
Sep 29, 2008 30.71 30.71 28.14 28.32 372,841 -2.87(-9.20%)
Sep 26, 2008 31.60 31.76 30.81 31.19 0 -0.87(-2.71%)
Sep 25, 2008 32.01 32.54 31.86 32.06 235,896 +0.09(+0.28%)
Sep 24, 2008 32.74 33.28 31.79 31.97 323,612 -0.51(-1.57%)
Sep 23, 2008 32.56 32.88 32.12 32.48 317,493 -0.02(-0.06%)
Sep 22, 2008 32.66 33.75 32.48 32.50 272,788 -0.51(-1.54%)
Sep 19, 2008 33.57 33.57 31.75 33.01 0 +1.11(+3.48%)
Sep 18, 2008 32.49 32.70 30.71 31.90 549,363 -0.12(-0.37%)
Sep 17, 2008 33.16 33.33 31.89 32.02 406,726 -1.66(-4.93%)
Sep 16, 2008 33.30 33.80 32.68 33.68 299,668 +0.08(+0.24%)
Sep 15, 2008 34.05 34.51 33.46 33.60 179,769 -1.62(-4.60%)
Sep 12, 2008 34.38 35.25 34.08 35.22 237,591 +0.64(+1.85%)
Sep 11, 2008 33.85 34.58 33.44 34.58 201,601 +0.22(+0.64%)
Sep 10, 2008 33.92 34.48 33.60 34.36 238,210 +0.74(+2.20%)
Sep 09, 2008 35.17 35.44 33.57 33.62 207,204 -1.54(-4.38%)
Sep 08, 2008 34.72 35.71 34.68 35.16 335,109 +0.86(+2.51%)
Sep 05, 2008 34.35 34.40 33.72 34.30 0 -0.30(-0.87%)
Sep 04, 2008 35.50 35.54 34.08 34.60 236,536 -1.19(-3.32%)
Sep 03, 2008 36.15 36.64 35.56 35.79 239,115 -0.40(-1.11%)
Sep 02, 2008 37.21 38.10 36.06 36.19 354,323 -0.53(-1.44%)
Aug 29, 2008 37.30 37.49 36.69 36.72 0 -0.72(-1.92%)
Aug 28, 2008 36.23 37.63 36.23 37.44 420,562 +1.40(+3.88%)
Aug 27, 2008 35.36 36.15 35.34 36.04 313,798 +0.67(+1.89%)
Aug 26, 2008 34.84 35.39 34.61 35.37 251,760 +0.53(+1.52%)
Aug 25, 2008 35.21 35.32 34.58 34.84 352,768 -0.49(-1.39%)
Aug 22, 2008 34.79 35.36 34.75 35.33 0 +0.62(+1.79%)
Aug 21, 2008 34.83 35.09 34.39 34.71 215,432 -0.40(-1.14%)
Aug 20, 2008 34.46 35.16 34.08 35.11 730,787 +0.68(+1.98%)
Aug 19, 2008 34.96 34.99 34.19 34.43 175,379 -0.67(-1.91%)
Aug 18, 2008 35.82 35.83 34.81 35.10 184,678 -0.63(-1.76%)
Aug 15, 2008 35.81 36.14 35.57 35.73 0 +0.10(+0.28%)
Aug 14, 2008 35.30 35.63 34.89 35.63 204,097 +0.31(+0.88%)
Aug 13, 2008 35.66 35.69 34.84 35.32 226,677 -0.36(-1.01%)
Aug 12, 2008 35.34 35.75 35.01 35.68 349,861 +0.35(+0.99%)
Aug 11, 2008 35.26 35.71 35.14 35.33 341,639 +0.04(+0.11%)
Aug 08, 2008 34.25 35.29 34.25 35.29 450,920 +1.12(+3.28%)
Aug 07, 2008 34.68 34.90 34.10 34.17 280,979 -0.71(-2.04%)
Aug 06, 2008 34.58 35.18 34.46 34.88 404,583 -0.02(-0.06%)
Aug 05, 2008 34.68 34.97 34.39 34.90 347,521 +0.70(+2.05%)
Aug 04, 2008 34.48 34.93 33.92 34.20 402,855 -0.29(-0.84%)
Aug 01, 2008 35.50 35.50 34.48 34.49 476,367 -1.01(-2.85%)
Jul 31, 2008 35.37 36.02 35.23 35.50 477,699 -0.23(-0.64%)
Jul 30, 2008 35.52 35.74 34.73 35.73 485,084 +0.40(+1.13%)
Jul 29, 2008 35.33 36.02 33.73 35.33 955,064 -1.49(-4.05%)
Jul 28, 2008 37.41 37.63 36.69 36.82 241,559 -0.55(-1.47%)
Jul 25, 2008 37.14 37.71 37.09 37.37 175,059 +0.19(+0.51%)
Jul 24, 2008 38.40 38.49 37.05 37.18 332,172 -0.86(-2.26%)
Jul 23, 2008 37.84 38.28 37.52 38.04 256,773 +0.18(+0.48%)
Jul 22, 2008 36.87 37.89 36.87 37.86 308,832 +0.69(+1.86%)
Jul 21, 2008 37.01 37.24 36.52 37.17 186,854 +0.20(+0.54%)
Jul 18, 2008 37.10 37.26 36.69 36.97 169,621 -0.15(-0.40%)
Jul 17, 2008 36.24 37.52 36.18 37.12 247,323 +1.02(+2.83%)
Jul 16, 2008 35.70 36.13 35.15 36.10 305,132 +0.53(+1.49%)
Jul 15, 2008 35.82 36.00 34.62 35.57 435,282 -0.79(-2.17%)
Jul 14, 2008 37.02 37.04 35.86 36.36 361,945 -0.32(-0.87%)
Jul 11, 2008 36.74 37.19 36.20 36.68 537,874 -0.50(-1.34%)
Jul 10, 2008 37.09 37.29 36.43 37.18 535,706 -0.24(-0.64%)
Jul 09, 2008 37.60 37.95 37.31 37.42 558,833 -0.03(-0.08%)
Jul 08, 2008 36.56 37.59 36.39 37.45 649,381 +0.86(+2.35%)
Jul 07, 2008 37.78 38.14 36.23 36.59 459,156 -0.93(-2.48%)
Jul 04, 2008 36.97 37.70 36.46 37.52 524,691 +0.00(+0.00%)
Jul 03, 2008 36.97 37.70 36.46 37.52 524,691 +0.70(+1.90%)
Jul 02, 2008 37.98 38.21 36.71 36.82 557,470 -1.01(-2.67%)
Jul 01, 2008 38.00 38.11 36.95 37.83 878,720 -0.70(-1.82%)
Jun 30, 2008 37.82 38.72 37.58 38.53 465,338 +0.53(+1.39%)
Jun 27, 2008 38.68 38.95 37.65 38.00 856,478 -0.84(-2.16%)
Jun 26, 2008 40.08 40.08 38.75 38.84 484,869 -1.55(-3.84%)
Jun 25, 2008 41.71 41.86 40.26 40.39 617,593 -1.07(-2.58%)
Jun 24, 2008 40.93 41.76 40.54 41.46 710,975 +0.45(+1.10%)
Jun 23, 2008 40.50 41.28 40.50 41.01 339,529 +0.62(+1.54%)
Jun 20, 2008 41.10 41.10 40.26 40.39 513,468 -0.99(-2.39%)
Jun 19, 2008 40.80 41.38 40.79 41.38 489,261 +0.53(+1.30%)
Jun 18, 2008 41.00 41.30 40.52 40.85 376,419 -0.36(-0.87%)
Jun 17, 2008 42.13 42.26 41.08 41.21 421,402 -0.72(-1.72%)
Jun 16, 2008 42.10 42.39 41.21 41.93 452,758 -0.34(-0.80%)
Jun 13, 2008 42.35 42.79 42.01 42.27 273,892 +0.34(+0.81%)
Jun 12, 2008 41.98 42.94 41.84 41.93 428,086 +0.09(+0.22%)
Jun 11, 2008 42.21 42.46 41.53 41.84 530,643 -0.47(-1.11%)
Jun 10, 2008 42.29 42.70 41.89 42.31 370,807 +0.00(+0.00%)
Jun 09, 2008 42.94 43.17 42.14 42.31 571,414 -0.69(-1.60%)
Jun 06, 2008 44.00 44.14 43.00 43.00 663,554 -1.65(-3.70%)
Jun 05, 2008 45.24 45.51 44.38 44.65 860,292 -0.75(-1.65%)
Jun 04, 2008 45.30 45.77 44.92 45.40 281,263 +0.14(+0.31%)
Jun 03, 2008 45.77 46.07 44.93 45.26 474,880 -0.48(-1.05%)
Jun 02, 2008 45.61 46.29 45.38 45.74 457,378 +0.09(+0.20%)
May 30, 2008 44.35 45.66 44.35 45.65 607,310 +1.14(+2.56%)
May 29, 2008 42.83 44.69 42.23 44.51 778,357 +2.28(+5.40%)
May 28, 2008 42.11 42.33 41.99 42.23 361,829 -0.05(-0.12%)
May 27, 2008 42.27 42.40 41.84 42.28 240,905 +0.16(+0.38%)
May 26, 2008 42.08 42.35 41.99 42.12 0 +0.00(+0.00%)
May 23, 2008 42.08 42.35 41.99 42.12 279,872 -0.26(-0.61%)
May 22, 2008 42.05 42.83 42.04 42.38 270,354 +0.26(+0.62%)
May 21, 2008 42.76 43.00 42.08 42.12 240,270 -0.44(-1.03%)
May 20, 2008 42.78 42.85 42.39 42.56 371,813 -0.45(-1.05%)
May 19, 2008 42.48 43.50 42.22 43.01 367,087 +0.71(+1.68%)
May 16, 2008 41.26 42.35 41.09 42.30 417,684 +1.33(+3.25%)
May 15, 2008 40.68 41.03 40.40 40.97 211,250 +0.23(+0.56%)
May 14, 2008 40.83 41.17 40.50 40.74 893,717 +0.18(+0.44%)
May 13, 2008 40.69 40.85 40.27 40.56 434,424 -0.04(-0.10%)
May 12, 2008 40.53 40.65 40.31 40.60 513,196 +0.20(+0.50%)
May 09, 2008 39.74 40.52 39.56 40.40 125,421 +0.24(+0.60%)
May 08, 2008 40.43 40.51 39.93 40.16 303,266 -0.27(-0.67%)
May 07, 2008 41.35 41.53 40.37 40.43 172,767 -0.94(-2.27%)
May 06, 2008 41.51 41.52 40.95 41.37 256,033 +0.02(+0.05%)
May 05, 2008 40.88 41.48 40.66 41.35 269,514 +0.28(+0.68%)
May 02, 2008 41.76 41.94 40.72 41.07 269,816 -0.60(-1.44%)
May 01, 2008 41.08 41.68 40.54 41.67 285,696 +0.73(+1.78%)
Apr 30, 2008 41.27 41.79 40.92 40.94 333,721 -0.31(-0.75%)
Apr 29, 2008 41.43 41.56 41.03 41.25 313,133 -0.30(-0.72%)
Apr 28, 2008 41.55 41.73 41.07 41.55 245,503 +0.07(+0.17%)
Apr 25, 2008 41.51 41.58 40.86 41.48 223,161 +0.08(+0.19%)
Apr 24, 2008 41.31 41.68 40.47 41.40 461,957 -0.17(-0.41%)
Apr 23, 2008 40.48 41.72 40.48 41.57 523,696 +1.12(+2.77%)
Apr 22, 2008 43.39 43.45 40.26 40.45 768,627 -3.04(-6.99%)
Apr 21, 2008 42.86 43.77 42.44 43.49 466,832 +0.63(+1.47%)
Apr 18, 2008 42.81 42.98 42.61 42.86 307,858 +0.81(+1.93%)
Apr 17, 2008 41.93 42.16 41.75 42.05 212,387 -0.13(-0.31%)
Apr 16, 2008 41.15 42.24 41.00 42.18 306,767 +1.29(+3.15%)
Apr 15, 2008 40.72 41.22 40.57 40.89 404,542 +0.24(+0.59%)
Apr 14, 2008 40.73 40.98 40.54 40.65 424,298 +0.00(+0.00%)
Apr 11, 2008 41.01 41.08 40.52 40.65 301,400 -0.67(-1.62%)
Apr 10, 2008 41.45 41.66 40.89 41.32 836,600 -0.03(-0.07%)
Apr 09, 2008 42.09 42.42 41.22 41.35 334,100 -0.77(-1.83%)
Apr 08, 2008 42.13 42.25 41.85 42.12 165,700 -0.31(-0.73%)
Apr 07, 2008 42.60 42.69 42.14 42.43 230,200 +0.00(+0.00%)
Apr 04, 2008 41.67 42.58 41.62 42.43 245,400 +0.59(+1.41%)
Apr 03, 2008 41.84 42.11 41.49 41.84 259,026 -0.09(-0.21%)
Apr 02, 2008 41.85 42.03 41.41 41.93 282,700 +0.31(+0.74%)
Apr 01, 2008 41.02 41.62 40.58 41.62 463,830 +1.27(+3.15%)
Mar 31, 2008 40.31 40.62 39.84 40.35 364,200 +0.17(+0.42%)
Mar 28, 2008 40.99 41.16 40.12 40.18 197,900 -0.63(-1.54%)
Mar 27, 2008 41.27 41.32 40.56 40.81 180,600 -0.44(-1.07%)
Mar 26, 2008 40.77 41.29 40.41 41.25 285,693 +0.42(+1.03%)
Mar 25, 2008 40.28 41.05 39.95 40.83 446,800 +0.68(+1.69%)
Mar 24, 2008 39.50 40.43 39.50 40.15 456,991 +0.65(+1.65%)
Mar 21, 2008 39.93 40.05 39.34 39.50 441,651 +0.00(+0.00%)
Mar 20, 2008 39.93 40.05 39.34 39.50 441,651 -0.45(-1.13%)
Mar 19, 2008 41.10 41.23 39.89 39.95 318,600 -0.90(-2.20%)
Mar 18, 2008 39.50 40.85 39.32 40.85 398,424 +1.96(+5.04%)
Mar 17, 2008 38.46 39.24 38.31 38.89 333,300 -0.58(-1.47%)
Mar 14, 2008 40.91 41.09 39.01 39.47 271,400 -1.35(-3.31%)
Mar 13, 2008 39.59 40.82 39.20 40.82 381,300 +0.82(+2.05%)
Mar 12, 2008 40.10 40.46 39.87 40.00 456,200 +0.05(+0.13%)
Mar 11, 2008 40.53 40.54 39.27 39.95 562,689 +0.59(+1.50%)
Mar 10, 2008 40.41 40.48 39.30 39.36 288,300 -1.07(-2.65%)
Mar 07, 2008 40.75 40.87 40.37 40.43 430,200 -0.77(-1.87%)
Mar 06, 2008 41.43 41.73 41.09 41.20 457,000 -0.54(-1.29%)
Mar 05, 2008 41.60 41.93 41.41 41.74 465,637 +0.06(+0.14%)
Mar 04, 2008 41.63 41.85 41.15 41.68 364,000 -0.20(-0.48%)
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.