Crane Company (NY: CR )

90.51 USD +1.37 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.77 55.77 54.26 54.45 483,506 -2.67(-4.67%)
Apr 29, 2020 55.85 57.29 55.13 57.12 512,269 +2.59(+4.75%)
Apr 28, 2020 54.15 55.95 50.74 54.53 789,539 +0.65(+1.21%)
Apr 27, 2020 51.75 54.17 51.23 53.88 437,291 +2.88(+5.65%)
Apr 24, 2020 52.07 52.07 49.96 51.00 321,100 -0.43(-0.84%)
Apr 23, 2020 50.48 52.30 50.26 51.43 244,642 +1.38(+2.76%)
Apr 22, 2020 50.21 50.65 49.44 50.05 249,655 +1.08(+2.21%)
Apr 21, 2020 49.50 49.71 48.72 48.97 371,205 -2.07(-4.06%)
Apr 20, 2020 51.64 52.15 50.50 51.04 350,219 -2.03(-3.83%)
Apr 17, 2020 51.81 53.61 51.81 53.07 347,900 +3.17(+6.35%)
Apr 16, 2020 50.60 50.91 48.51 49.90 387,691 -0.54(-1.07%)
Apr 15, 2020 51.65 51.72 49.70 50.44 357,218 -3.30(-6.14%)
Apr 14, 2020 53.73 54.55 52.60 53.74 361,833 +1.36(+2.60%)
Apr 13, 2020 53.56 53.56 51.61 52.38 312,474 -1.66(-3.07%)
Apr 09, 2020 55.31 56.63 53.29 54.04 469,300 +0.13(+0.24%)
Apr 08, 2020 51.61 54.51 50.74 53.91 430,207 +2.89(+5.66%)
Apr 07, 2020 51.12 52.95 50.13 51.02 447,804 +2.23(+4.57%)
Apr 06, 2020 48.00 49.42 47.73 48.79 727,380 +3.26(+7.16%)
Apr 03, 2020 46.42 46.97 44.43 45.53 494,800 -1.13(-2.42%)
Apr 02, 2020 46.36 48.73 45.11 46.66 485,985 -0.19(-0.41%)
Apr 01, 2020 46.38 47.55 46.01 46.85 554,633 -2.33(-4.74%)
Mar 31, 2020 49.02 49.83 47.73 49.18 637,166 -0.42(-0.85%)
Mar 30, 2020 49.02 49.86 46.27 49.60 633,067 +0.38(+0.77%)
Mar 27, 2020 47.84 49.54 46.73 49.22 589,100 -0.81(-1.62%)
Mar 26, 2020 47.03 50.47 46.41 50.03 535,328 +4.02(+8.74%)
Mar 25, 2020 42.92 48.02 42.49 46.01 775,169 +2.54(+5.84%)
Mar 24, 2020 41.41 43.67 40.23 43.47 748,520 +4.79(+12.38%)
Mar 23, 2020 39.56 40.03 36.77 38.68 561,340 -1.39(-3.47%)
Mar 20, 2020 43.37 45.25 39.37 40.07 818,800 -2.96(-6.88%)
Mar 19, 2020 40.86 43.43 39.34 43.03 433,431 +0.92(+2.18%)
Mar 18, 2020 45.77 47.23 40.73 42.11 591,614 -7.24(-14.67%)
Mar 17, 2020 47.80 49.58 45.70 49.35 642,348 +2.51(+5.36%)
Mar 16, 2020 48.57 52.15 46.84 46.84 711,242 -8.66(-15.60%)
Mar 13, 2020 53.83 55.50 50.56 55.50 516,800 +5.03(+9.97%)
Mar 12, 2020 50.00 53.90 49.00 50.47 590,891 -7.35(-12.71%)
Mar 11, 2020 59.43 60.60 57.25 57.82 659,229 -3.77(-6.12%)
Mar 10, 2020 60.48 61.61 58.61 61.59 710,246 +3.15(+5.39%)
Mar 09, 2020 59.99 60.84 57.71 58.44 404,145 -6.58(-10.12%)
Mar 06, 2020 63.49 66.54 63.49 65.02 491,800 -1.24(-1.87%)
Mar 05, 2020 68.29 68.42 65.95 66.26 347,071 -4.19(-5.95%)
Mar 04, 2020 70.34 70.65 68.65 70.45 520,131 +1.30(+1.88%)
Mar 03, 2020 70.29 73.13 69.01 69.15 466,969 -2.41(-3.37%)
Mar 02, 2020 68.71 71.56 67.37 71.56 738,381 +3.61(+5.31%)
Feb 28, 2020 68.47 68.99 65.95 67.95 1,117,200 -3.06(-4.31%)
Feb 27, 2020 72.54 74.76 70.98 71.01 840,292 -4.21(-5.60%)
Feb 26, 2020 78.33 78.50 75.12 75.22 363,274 -2.46(-3.17%)
Feb 25, 2020 82.00 82.00 77.58 77.68 335,672 -3.75(-4.61%)
Feb 24, 2020 82.10 82.15 81.11 81.43 311,842 -3.50(-4.12%)
Feb 21, 2020 85.44 85.97 84.65 84.93 168,400 -1.13(-1.31%)
Feb 20, 2020 85.47 86.59 85.21 86.06 153,731 +0.37(+0.43%)
Feb 19, 2020 87.06 87.21 85.68 85.69 273,285 -1.12(-1.29%)
Feb 18, 2020 87.03 87.40 86.11 86.81 156,459 -0.52(-0.60%)
Feb 14, 2020 88.04 88.04 86.63 87.33 197,500 -0.59(-0.67%)
Feb 13, 2020 88.33 88.56 87.62 87.92 160,243 -0.79(-0.89%)
Feb 12, 2020 89.08 89.30 88.19 88.71 338,297 +0.32(+0.36%)
Feb 11, 2020 89.01 89.42 88.33 88.39 249,938 -0.17(-0.19%)
Feb 10, 2020 87.36 88.64 86.65 88.56 267,078 +0.72(+0.82%)
Feb 07, 2020 88.37 88.38 87.46 87.84 202,100 -1.09(-1.23%)
Feb 06, 2020 89.51 89.51 88.25 88.93 263,430 -0.44(-0.49%)
Feb 05, 2020 89.00 89.54 88.49 89.37 249,316 +1.53(+1.74%)
Feb 04, 2020 87.53 88.69 87.42 87.84 276,153 +1.18(+1.36%)
Feb 03, 2020 86.09 87.51 85.74 86.66 311,760 +1.20(+1.40%)
Jan 31, 2020 86.47 86.49 84.80 85.46 311,200 -1.51(-1.74%)
Jan 30, 2020 85.52 87.12 85.40 86.97 251,062 +0.43(+0.50%)
Jan 29, 2020 86.25 87.63 86.25 86.54 331,508 +1.15(+1.35%)
Jan 28, 2020 87.00 87.74 85.00 85.39 542,983 +1.81(+2.17%)
Jan 27, 2020 83.71 84.42 83.37 83.58 310,554 -1.94(-2.27%)
Jan 24, 2020 85.90 85.90 84.79 85.52 189,300 +0.11(+0.13%)
Jan 23, 2020 85.04 85.70 84.10 85.41 338,663 -0.12(-0.14%)
Jan 22, 2020 85.92 86.23 85.24 85.53 192,282 -0.06(-0.07%)
Jan 21, 2020 86.87 86.87 85.49 85.59 395,533 -1.81(-2.07%)
Jan 17, 2020 87.98 88.13 87.28 87.40 204,900 -0.29(-0.33%)
Jan 16, 2020 87.65 87.69 86.94 87.69 189,723 +0.64(+0.74%)
Jan 15, 2020 87.08 87.85 86.59 87.05 169,122 -0.10(-0.11%)
Jan 14, 2020 87.17 87.85 86.88 87.15 244,464 -0.20(-0.23%)
Jan 13, 2020 86.15 87.45 85.69 87.35 147,245 +1.44(+1.68%)
Jan 10, 2020 87.16 87.54 85.79 85.91 174,700 -1.29(-1.48%)
Jan 09, 2020 87.00 87.23 86.40 87.20 112,075 +0.63(+0.73%)
Jan 08, 2020 86.56 87.11 86.16 86.57 163,482 +0.28(+0.32%)
Jan 07, 2020 86.18 87.15 85.90 86.29 195,839 -0.51(-0.59%)
Jan 06, 2020 85.96 86.98 85.59 86.80 184,015 +0.08(+0.09%)
Jan 03, 2020 86.19 86.90 85.61 86.72 177,000 -0.82(-0.94%)
Jan 02, 2020 86.96 87.56 86.25 87.54 188,937 +1.16(+1.34%)
Dec 31, 2019 86.40 87.23 86.25 86.38 188,800 -0.02(-0.02%)
Dec 30, 2019 86.30 86.73 85.77 86.40 124,693 +0.15(+0.17%)
Dec 27, 2019 86.78 87.10 86.10 86.25 115,500 -0.49(-0.56%)
Dec 26, 2019 86.24 86.76 85.53 86.74 127,642 +0.73(+0.85%)
Dec 24, 2019 86.70 86.70 85.99 86.01 54,900 -0.67(-0.77%)
Dec 23, 2019 86.18 86.94 85.63 86.68 167,437 +0.78(+0.91%)
Dec 20, 2019 85.96 86.39 85.51 85.90 721,600 +0.68(+0.80%)
Dec 19, 2019 85.41 85.48 84.67 85.22 207,069 +0.08(+0.09%)
Dec 18, 2019 85.63 85.63 84.60 85.14 229,117 -0.15(-0.18%)
Dec 17, 2019 85.90 86.04 85.02 85.29 253,505 -0.47(-0.55%)
Dec 16, 2019 86.42 86.58 85.59 85.76 185,274 +0.17(+0.20%)
Dec 13, 2019 86.59 86.99 85.38 85.59 192,900 -1.25(-1.44%)
Dec 12, 2019 85.64 86.97 85.20 86.84 253,834 +1.61(+1.89%)
Dec 11, 2019 85.17 85.32 84.03 85.23 362,433 +0.31(+0.37%)
Dec 10, 2019 85.88 86.35 84.58 84.92 256,783 -0.98(-1.14%)
Dec 09, 2019 85.69 86.48 85.21 85.90 245,929 +0.13(+0.15%)
Dec 06, 2019 85.00 86.05 84.65 85.77 278,100 +1.68(+2.00%)
Dec 05, 2019 82.50 84.13 82.30 84.09 204,101 +2.16(+2.64%)
Dec 04, 2019 82.28 83.32 81.81 81.93 237,377 +0.39(+0.48%)
Dec 03, 2019 81.58 81.66 80.65 81.54 216,454 -0.92(-1.12%)
Dec 02, 2019 83.43 83.74 82.46 82.46 239,309 -0.61(-0.73%)
Nov 29, 2019 83.39 83.68 82.60 83.07 86,100 -0.44(-0.53%)
Nov 27, 2019 83.41 83.69 82.74 83.51 109,600 -0.06(-0.07%)
Nov 26, 2019 83.74 84.21 83.31 83.57 242,383 -0.33(-0.39%)
Nov 25, 2019 83.25 84.09 82.81 83.90 289,938 +0.84(+1.01%)
Nov 22, 2019 83.28 83.40 82.38 83.06 323,600 +0.25(+0.30%)
Nov 21, 2019 82.93 83.24 82.08 82.81 447,478 -0.03(-0.04%)
Nov 20, 2019 82.48 83.25 82.18 82.84 527,262 +0.17(+0.21%)
Nov 19, 2019 83.31 83.60 82.50 82.67 291,972 -0.05(-0.06%)
Nov 18, 2019 82.38 82.74 81.85 82.72 412,319 -0.16(-0.19%)
Nov 15, 2019 82.17 82.90 82.14 82.88 246,800 +1.27(+1.56%)
Nov 14, 2019 80.66 81.79 80.66 81.61 274,339 +0.45(+0.55%)
Nov 13, 2019 80.83 81.52 80.75 81.16 390,545 -0.51(-0.62%)
Nov 12, 2019 81.23 81.95 81.20 81.67 277,561 +0.37(+0.46%)
Nov 11, 2019 80.10 81.77 80.06 81.30 479,436 +0.60(+0.74%)
Nov 08, 2019 80.75 80.88 79.92 80.70 324,000 +0.39(+0.49%)
Nov 07, 2019 81.17 82.30 79.85 80.31 353,513 -0.39(-0.48%)
Nov 06, 2019 79.84 80.90 79.55 80.70 308,405 +0.44(+0.55%)
Nov 05, 2019 81.00 81.50 79.40 80.26 345,073 -0.61(-0.75%)
Nov 04, 2019 77.86 81.23 77.45 80.87 777,224 +3.94(+5.12%)
Nov 01, 2019 77.18 77.72 76.68 76.93 641,400 +0.41(+0.54%)
Oct 31, 2019 76.78 76.96 75.95 76.52 438,886 -0.56(-0.73%)
Oct 30, 2019 76.21 77.71 75.51 77.08 626,009 -0.42(-0.54%)
Oct 29, 2019 74.85 78.50 74.25 77.50 1,047,578 -6.77(-8.03%)
Oct 28, 2019 83.19 84.44 82.68 84.27 288,693 +1.63(+1.97%)
Oct 25, 2019 81.63 82.86 81.46 82.64 229,400 +0.92(+1.13%)
Oct 24, 2019 82.50 82.56 81.16 81.72 121,955 -0.56(-0.68%)
Oct 23, 2019 82.71 82.80 81.65 82.28 158,887 -0.22(-0.27%)
Oct 22, 2019 81.07 82.74 80.49 82.50 249,298 +1.43(+1.76%)
Oct 21, 2019 81.68 82.30 81.02 81.07 253,579 +0.10(+0.12%)
Oct 18, 2019 81.38 81.76 80.75 80.97 229,300 -0.90(-1.10%)
Oct 17, 2019 82.22 83.17 81.85 81.87 349,214 +0.45(+0.55%)
Oct 16, 2019 80.81 82.05 80.81 81.42 468,636 +0.33(+0.41%)
Oct 15, 2019 79.82 81.50 79.57 81.09 283,673 +1.71(+2.15%)
Oct 14, 2019 77.80 79.61 77.43 79.38 464,780 +0.91(+1.16%)
Oct 11, 2019 76.37 79.51 76.32 78.47 276,900 +3.07(+4.07%)
Oct 10, 2019 75.35 76.44 74.60 75.40 642,742 +0.20(+0.27%)
Oct 09, 2019 75.74 75.79 74.67 75.20 287,417 +0.33(+0.44%)
Oct 08, 2019 75.55 75.84 74.80 74.87 198,192 -1.66(-2.17%)
Oct 07, 2019 77.19 77.27 76.43 76.53 162,394 -0.96(-1.24%)
Oct 04, 2019 77.00 77.58 76.63 77.49 111,900 +0.63(+0.82%)
Oct 03, 2019 76.21 77.06 75.20 76.86 218,833 +0.39(+0.51%)
Oct 02, 2019 77.16 77.35 75.56 76.47 192,660 -1.65(-2.11%)
Oct 01, 2019 81.21 81.69 78.04 78.12 283,858 -2.51(-3.11%)
Sep 30, 2019 80.57 81.03 80.19 80.63 160,646 +0.34(+0.42%)
Sep 27, 2019 81.04 81.18 79.57 80.29 247,300 -0.22(-0.27%)
Sep 26, 2019 80.93 81.23 80.04 80.51 240,177 -0.54(-0.67%)
Sep 25, 2019 80.62 81.30 80.48 81.05 271,086 +0.68(+0.85%)
Sep 24, 2019 81.10 81.49 80.20 80.37 450,557 -0.47(-0.58%)
Sep 23, 2019 79.96 81.39 79.51 80.84 211,107 +0.21(+0.26%)
Sep 20, 2019 81.20 81.91 80.58 80.63 378,100 -0.08(-0.10%)
Sep 19, 2019 81.60 81.86 80.57 80.71 177,360 -0.62(-0.76%)
Sep 18, 2019 81.55 81.80 80.44 81.33 179,733 -0.63(-0.77%)
Sep 17, 2019 82.27 82.27 80.75 81.96 179,646 -0.67(-0.81%)
Sep 16, 2019 82.46 83.13 82.28 82.63 162,937 -0.45(-0.54%)
Sep 13, 2019 82.55 83.42 82.06 83.08 288,200 +1.23(+1.50%)
Sep 12, 2019 82.41 82.84 81.29 81.85 210,378 -0.42(-0.51%)
Sep 11, 2019 81.51 82.36 80.99 82.27 199,711 +1.21(+1.49%)
Sep 10, 2019 79.77 81.07 79.14 81.06 315,411 +1.46(+1.83%)
Sep 09, 2019 78.52 79.75 78.07 79.60 303,905 +1.40(+1.79%)
Sep 06, 2019 78.25 78.97 77.41 78.20 409,400 +0.29(+0.37%)
Sep 05, 2019 76.27 78.20 76.10 77.91 200,584 +2.85(+3.80%)
Sep 04, 2019 75.32 75.57 74.69 75.06 324,103 +0.79(+1.06%)
Sep 03, 2019 75.53 75.60 73.25 74.27 194,753 -1.97(-2.58%)
Aug 30, 2019 76.03 76.60 75.46 76.24 218,900 +0.98(+1.30%)
Aug 29, 2019 74.76 75.46 74.60 75.26 179,144 +1.13(+1.52%)
Aug 28, 2019 72.64 74.54 72.64 74.13 161,701 +1.19(+1.63%)
Aug 27, 2019 73.88 73.88 72.82 72.94 214,449 -0.31(-0.42%)
Aug 26, 2019 73.68 73.68 72.57 73.25 188,633 +0.44(+0.60%)
Aug 23, 2019 74.29 75.09 72.67 72.81 301,700 -1.91(-2.56%)
Aug 22, 2019 75.69 76.19 74.25 74.72 159,537 -0.78(-1.03%)
Aug 21, 2019 76.39 76.66 75.07 75.50 243,921 +0.12(+0.16%)
Aug 20, 2019 75.58 75.63 74.64 75.38 366,373 -0.64(-0.84%)
Aug 19, 2019 76.50 76.58 75.46 76.02 456,330 +0.73(+0.97%)
Aug 16, 2019 74.03 75.39 74.03 75.29 252,500 +1.74(+2.37%)
Aug 15, 2019 74.65 74.65 73.08 73.55 198,505 -0.74(-1.00%)
Aug 14, 2019 76.56 76.74 74.20 74.29 270,234 -3.43(-4.41%)
Aug 13, 2019 76.30 78.62 75.85 77.72 237,432 +1.32(+1.73%)
Aug 12, 2019 77.49 77.73 76.33 76.40 177,272 -1.53(-1.96%)
Aug 09, 2019 79.06 79.07 77.81 77.93 314,300 -1.58(-1.99%)
Aug 08, 2019 78.79 79.85 78.79 79.51 225,811 +1.22(+1.56%)
Aug 07, 2019 78.21 78.71 77.63 78.29 331,140 -0.67(-0.85%)
Aug 06, 2019 78.29 79.34 77.91 78.96 347,102 +1.21(+1.56%)
Aug 05, 2019 79.44 79.86 77.10 77.75 424,174 -3.12(-3.86%)
Aug 02, 2019 82.28 82.54 80.85 80.87 317,300 -1.72(-2.08%)
Aug 01, 2019 83.74 84.25 82.14 82.59 521,118 -1.11(-1.33%)
Jul 31, 2019 84.77 85.19 83.45 83.70 289,787 -1.19(-1.40%)
Jul 30, 2019 83.47 85.05 83.11 84.89 274,099 +0.59(+0.70%)
Jul 29, 2019 85.82 85.93 84.12 84.30 471,356 -1.67(-1.94%)
Jul 26, 2019 86.40 86.63 85.79 85.97 297,400 -0.20(-0.23%)
Jul 25, 2019 86.39 87.03 85.64 86.17 404,887 -0.22(-0.25%)
Jul 24, 2019 88.66 89.13 86.08 86.39 620,323 -2.52(-2.83%)
Jul 23, 2019 87.44 91.23 86.38 88.91 1,026,456 +2.54(+2.94%)
Jul 22, 2019 85.70 86.57 85.32 86.37 422,052 +0.96(+1.12%)
Jul 19, 2019 83.73 86.06 83.61 85.41 519,100 +1.88(+2.25%)
Jul 18, 2019 83.10 84.45 82.50 83.53 493,179 +0.26(+0.31%)
Jul 17, 2019 85.02 85.46 83.20 83.27 409,654 -1.96(-2.30%)
Jul 16, 2019 83.88 85.31 83.48 85.23 432,735 +1.36(+1.62%)
Jul 15, 2019 83.21 84.04 82.96 83.87 314,882 +0.77(+0.93%)
Jul 12, 2019 81.82 83.49 81.82 83.10 235,200 +1.61(+1.98%)
Jul 11, 2019 81.70 81.98 80.55 81.49 242,761 +0.01(+0.01%)
Jul 10, 2019 83.61 83.61 81.41 81.48 273,139 -1.49(-1.80%)
Jul 09, 2019 83.28 83.51 82.78 82.97 195,721 -0.78(-0.93%)
Jul 08, 2019 84.18 84.58 83.48 83.75 283,545 -0.80(-0.95%)
Jul 05, 2019 84.48 84.63 83.47 84.55 174,500 -0.27(-0.32%)
Jul 03, 2019 84.77 84.96 84.39 84.82 163,600 +0.43(+0.51%)
Jul 02, 2019 83.69 84.56 82.78 84.39 467,886 +0.65(+0.78%)
Jul 01, 2019 84.43 84.56 83.13 83.74 361,016 +0.30(+0.36%)
Jun 28, 2019 81.97 83.53 81.55 83.44 493,600 +1.72(+2.10%)
Jun 27, 2019 80.65 81.90 80.20 81.72 369,514 +1.26(+1.57%)
Jun 26, 2019 81.13 81.38 80.40 80.46 172,717 -0.43(-0.53%)
Jun 25, 2019 80.98 81.73 80.52 80.89 407,497 +0.28(+0.35%)
Jun 24, 2019 80.95 81.18 80.33 80.61 303,777 -0.12(-0.15%)
Jun 21, 2019 82.11 82.11 80.00 80.73 534,500 -1.76(-2.13%)
Jun 20, 2019 81.38 82.86 81.17 82.49 497,532 +2.46(+3.07%)
Jun 19, 2019 80.13 80.74 79.43 80.03 436,958 +0.36(+0.45%)
Jun 18, 2019 79.74 80.89 79.19 79.67 459,600 +0.55(+0.70%)
Jun 17, 2019 79.56 79.80 78.77 79.12 250,115 -0.53(-0.67%)
Jun 14, 2019 81.21 81.21 79.49 79.65 178,000 -1.78(-2.19%)
Jun 13, 2019 80.78 82.19 80.39 81.43 260,759 +1.12(+1.39%)
Jun 12, 2019 79.65 80.33 79.17 80.31 202,286 +0.51(+0.64%)
Jun 11, 2019 80.62 81.29 79.28 79.80 345,278 -0.19(-0.24%)
Jun 10, 2019 80.44 81.05 79.99 79.99 595,474 -0.04(-0.05%)
Jun 07, 2019 80.76 80.93 79.87 80.03 328,600 -0.05(-0.06%)
Jun 06, 2019 80.53 80.53 79.09 80.08 257,474 -0.42(-0.52%)
Jun 05, 2019 80.92 81.27 80.02 80.50 167,625 -0.41(-0.51%)
Jun 04, 2019 78.82 80.99 78.54 80.91 187,893 +3.49(+4.51%)
Jun 03, 2019 76.66 78.19 76.66 77.42 252,294 +0.96(+1.26%)
May 31, 2019 77.36 77.36 76.18 76.46 301,000 -1.74(-2.23%)
May 30, 2019 78.81 79.30 77.72 78.20 161,595 -0.86(-1.09%)
May 29, 2019 78.64 79.47 78.30 79.06 189,042 -0.16(-0.20%)
May 28, 2019 80.80 80.84 79.18 79.22 197,027 -1.30(-1.61%)
May 24, 2019 81.25 81.74 80.14 80.52 158,200 +0.02(+0.02%)
May 23, 2019 81.32 81.74 79.98 80.50 272,991 -1.62(-1.97%)
May 22, 2019 83.93 84.20 81.84 82.12 289,348 -1.92(-2.28%)
May 21, 2019 82.00 84.18 79.70 84.04 750,320 -0.82(-0.97%)
May 20, 2019 84.52 85.38 84.28 84.86 152,808 -0.14(-0.16%)
May 17, 2019 85.40 85.76 84.66 85.00 142,000 -1.25(-1.45%)
May 16, 2019 85.95 86.75 85.29 86.25 219,501 +0.84(+0.98%)
May 15, 2019 84.91 85.85 84.14 85.41 214,107 -0.32(-0.37%)
May 14, 2019 84.94 86.37 84.57 85.73 234,856 +1.14(+1.35%)
May 13, 2019 84.01 85.10 83.20 84.59 433,324 -1.35(-1.57%)
May 10, 2019 85.18 86.27 83.95 85.94 146,400 +0.21(+0.24%)
May 09, 2019 84.56 86.13 84.01 85.73 255,787 +0.34(+0.40%)
May 08, 2019 85.49 86.02 85.01 85.39 451,110 -0.27(-0.32%)
May 07, 2019 86.32 86.59 85.03 85.66 212,756 -1.90(-2.17%)
May 06, 2019 86.96 87.97 85.67 87.56 321,628 -1.18(-1.33%)
May 03, 2019 86.48 89.00 86.48 88.74 353,900 +3.13(+3.66%)
May 02, 2019 84.60 85.72 84.42 85.61 315,404 +0.61(+0.72%)
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.