Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.25 31.41 30.96 30.98 425,123 -0.32(-1.02%)
Jul 30, 2012 31.60 31.75 31.26 31.29 229,339 -0.30(-0.96%)
Jul 27, 2012 31.31 31.72 31.07 31.60 454,498 +0.40(+1.27%)
Jul 26, 2012 31.40 31.56 30.93 31.20 475,447 +0.23(+0.74%)
Jul 25, 2012 30.92 31.08 30.33 30.97 428,289 +0.22(+0.72%)
Jul 24, 2012 29.67 31.41 29.32 30.75 683,796 +1.07(+3.61%)
Jul 23, 2012 29.48 29.86 29.31 29.67 272,020 -0.41(-1.35%)
Jul 20, 2012 30.01 30.30 29.92 30.08 341,734 -0.25(-0.84%)
Jul 19, 2012 29.81 30.35 29.75 30.33 375,345 +0.62(+2.08%)
Jul 18, 2012 28.86 29.83 28.86 29.71 246,420 +0.75(+2.61%)
Jul 17, 2012 28.76 29.04 28.40 28.96 198,730 +0.30(+1.05%)
Jul 16, 2012 28.83 28.83 28.35 28.66 201,727 -0.26(-0.91%)
Jul 13, 2012 28.29 28.95 28.25 28.92 203,443 +0.66(+2.33%)
Jul 12, 2012 27.93 28.44 27.71 28.26 313,624 +0.04(+0.14%)
Jul 11, 2012 28.32 28.41 28.01 28.22 426,122 -0.06(-0.22%)
Jul 10, 2012 28.71 28.82 28.04 28.28 548,941 -0.25(-0.86%)
Jul 09, 2012 28.53 28.70 28.24 28.53 208,797 -0.14(-0.47%)
Jul 06, 2012 28.90 29.09 28.47 28.67 140,353 -0.61(-2.09%)
Jul 05, 2012 29.38 29.55 29.12 29.28 266,723 -0.10(-0.32%)
Jul 03, 2012 28.44 29.44 28.39 29.37 164,245 +0.92(+3.24%)
Jul 02, 2012 29.05 29.12 28.23 28.45 472,533 -0.44(-1.54%)
Jun 29, 2012 29.03 29.18 28.78 28.90 722,222 +0.33(+1.14%)
Jun 28, 2012 28.04 28.57 28.04 28.57 581,337 +0.10(+0.33%)
Jun 27, 2012 28.49 28.65 28.38 28.47 604,198 +0.10(+0.34%)
Jun 26, 2012 28.40 28.57 28.05 28.38 703,574 +0.00(+0.00%)
Jun 25, 2012 28.86 29.01 28.28 28.38 397,205 -0.74(-2.54%)
Jun 22, 2012 29.28 29.34 29.01 29.12 439,270 +0.03(+0.11%)
Jun 21, 2012 29.87 30.03 29.01 29.09 397,941 -0.89(-2.97%)
Jun 20, 2012 29.75 30.19 29.57 29.98 520,780 +0.17(+0.59%)
Jun 19, 2012 29.12 29.90 29.12 29.80 348,147 +0.70(+2.40%)
Jun 18, 2012 28.86 29.29 28.86 29.10 335,403 +0.13(+0.44%)
Jun 15, 2012 29.34 29.38 28.93 28.98 423,356 -0.19(-0.65%)
Jun 14, 2012 29.17 29.63 28.86 29.17 581,409 -0.08(-0.27%)
Jun 13, 2012 29.84 29.84 29.13 29.25 331,602 -0.63(-2.10%)
Jun 12, 2012 29.71 30.00 29.53 29.87 341,459 +0.33(+1.13%)
Jun 11, 2012 30.68 30.73 29.52 29.54 256,467 -0.85(-2.80%)
Jun 08, 2012 30.18 30.39 29.83 30.39 280,764 +0.10(+0.34%)
Jun 07, 2012 30.60 31.03 30.22 30.29 249,617 +0.11(+0.37%)
Jun 06, 2012 29.95 30.22 29.86 30.17 334,569 +0.52(+1.77%)
Jun 05, 2012 29.01 29.75 28.96 29.65 559,741 +0.45(+1.55%)
Jun 04, 2012 29.32 29.49 28.74 29.20 617,652 -0.12(-0.41%)
Jun 01, 2012 29.32 29.66 29.17 29.32 596,907 -0.78(-2.59%)
May 31, 2012 30.33 30.33 29.79 30.10 640,763 -0.32(-1.04%)
May 30, 2012 30.67 30.86 30.27 30.41 361,127 -0.65(-2.10%)
May 29, 2012 30.71 31.18 30.59 31.06 378,750 +0.69(+2.28%)
May 25, 2012 30.58 30.80 30.23 30.37 399,259 -0.24(-0.77%)
May 24, 2012 30.68 30.87 30.29 30.61 584,580 +0.08(+0.26%)
May 23, 2012 30.24 30.62 29.78 30.53 402,534 +0.09(+0.31%)
May 22, 2012 30.39 30.60 30.29 30.44 422,458 +0.12(+0.39%)
May 21, 2012 29.85 30.39 29.62 30.32 565,512 +0.59(+1.99%)
May 18, 2012 29.96 29.98 29.61 29.73 526,203 -0.09(-0.32%)
May 17, 2012 31.00 31.00 29.82 29.82 503,941 -1.12(-3.62%)
May 16, 2012 31.49 31.64 30.89 30.94 419,227 -0.40(-1.28%)
May 15, 2012 31.50 31.86 31.30 31.34 472,255 -0.21(-0.67%)
May 14, 2012 31.55 31.94 31.42 31.56 767,699 -0.42(-1.31%)
May 11, 2012 32.03 32.54 31.86 31.97 802,510 -0.36(-1.12%)
May 10, 2012 32.90 32.94 32.23 32.34 622,328 -0.22(-0.68%)
May 09, 2012 33.14 33.19 32.46 32.56 1,042,138 -1.02(-3.03%)
May 08, 2012 32.95 33.58 32.66 33.58 886,649 +0.32(+0.97%)
May 07, 2012 32.71 33.33 32.53 33.25 743,167 +0.42(+1.27%)
May 04, 2012 33.75 33.76 32.74 32.83 628,402 -1.10(-3.23%)
May 03, 2012 34.44 34.58 33.84 33.93 484,467 -0.48(-1.40%)
May 02, 2012 34.66 34.66 34.22 34.41 850,445 -0.33(-0.95%)
May 01, 2012 34.66 35.12 34.48 34.74 676,532 -0.07(-0.20%)
Apr 30, 2012 35.33 35.33 34.62 34.81 406,306 -0.56(-1.58%)
Apr 27, 2012 35.32 35.52 35.00 35.37 485,500 +0.26(+0.74%)
Apr 26, 2012 34.81 35.34 34.62 35.11 703,096 +0.23(+0.66%)
Apr 25, 2012 34.64 34.91 34.23 34.89 938,905 +0.42(+1.21%)
Apr 24, 2012 35.55 36.91 34.20 34.47 2,108,042 -2.60(-7.02%)
Apr 23, 2012 36.99 37.07 36.42 37.07 432,916 -0.54(-1.45%)
Apr 20, 2012 37.20 37.78 37.07 37.62 409,229 +0.68(+1.84%)
Apr 19, 2012 37.43 37.83 36.68 36.94 248,385 -0.46(-1.22%)
Apr 18, 2012 37.09 37.54 36.89 37.39 313,603 +0.05(+0.13%)
Apr 17, 2012 37.37 37.82 37.30 37.35 395,973 +0.21(+0.57%)
Apr 16, 2012 37.26 37.51 36.79 37.13 195,920 +0.06(+0.15%)
Apr 13, 2012 37.30 37.58 37.02 37.08 250,266 -0.43(-1.16%)
Apr 12, 2012 36.57 37.66 36.53 37.51 252,066 +0.92(+2.50%)
Apr 11, 2012 36.51 36.66 36.12 36.60 291,624 +0.55(+1.53%)
Apr 10, 2012 36.86 36.97 35.86 36.05 350,017 -0.99(-2.68%)
Apr 09, 2012 37.17 37.24 36.90 37.04 194,424 -0.84(-2.21%)
Apr 05, 2012 37.93 38.24 37.74 37.88 359,367 -0.22(-0.58%)
Apr 04, 2012 38.21 38.33 37.76 38.10 269,273 -0.59(-1.53%)
Apr 03, 2012 38.48 38.85 38.28 38.69 375,370 +0.07(+0.18%)
Apr 02, 2012 38.25 38.67 37.84 38.62 685,037 +0.35(+0.93%)
Mar 30, 2012 37.87 38.48 37.72 38.26 590,972 +0.64(+1.70%)
Mar 29, 2012 37.39 37.73 37.09 37.62 183,507 -0.08(-0.21%)
Mar 28, 2012 37.85 37.88 37.17 37.70 217,992 -0.14(-0.38%)
Mar 27, 2012 37.58 38.06 37.58 37.84 272,251 +0.21(+0.54%)
Mar 26, 2012 37.24 37.95 37.22 37.64 260,142 +0.80(+2.16%)
Mar 23, 2012 37.05 37.08 36.57 36.84 283,382 -0.14(-0.38%)
Mar 22, 2012 37.04 37.22 36.65 36.98 286,534 -0.53(-1.41%)
Mar 21, 2012 37.45 37.69 37.38 37.51 458,133 +0.16(+0.42%)
Mar 20, 2012 37.75 37.86 37.12 37.35 90,733 -0.66(-1.74%)
Mar 19, 2012 37.82 38.34 37.65 38.02 184,568 +0.20(+0.52%)
Mar 16, 2012 38.40 38.51 37.80 37.82 422,299 -0.62(-1.60%)
Mar 15, 2012 38.18 38.55 37.80 38.44 133,031 +0.41(+1.08%)
Mar 14, 2012 38.10 38.24 37.84 38.03 168,003 -0.19(-0.50%)
Mar 13, 2012 37.81 38.21 37.47 38.21 298,196 +0.69(+1.85%)
Mar 12, 2012 37.80 37.82 37.35 37.52 251,395 -0.35(-0.94%)
Mar 09, 2012 37.42 38.18 37.32 37.88 227,443 +0.48(+1.29%)
Mar 08, 2012 37.14 37.78 37.01 37.39 329,339 +0.53(+1.43%)
Mar 07, 2012 36.53 36.99 36.42 36.87 252,304 +0.43(+1.17%)
Mar 06, 2012 37.35 37.48 36.12 36.44 615,567 -1.50(-3.95%)
Mar 05, 2012 37.65 38.08 37.50 37.94 291,849 +0.13(+0.33%)
Mar 02, 2012 38.36 38.58 37.72 37.81 209,422 -0.65(-1.68%)
Mar 01, 2012 38.44 38.66 38.03 38.46 361,936 +0.14(+0.37%)
Feb 29, 2012 38.43 38.67 37.93 38.32 342,233 +0.02(+0.04%)
Feb 28, 2012 38.76 38.94 38.10 38.30 296,860 -0.49(-1.26%)
Feb 27, 2012 38.40 39.17 38.06 38.79 309,868 +0.02(+0.04%)
Feb 24, 2012 39.01 39.15 38.69 38.77 222,692 -0.23(-0.58%)
Feb 23, 2012 39.13 39.24 38.79 39.00 278,380 -0.19(-0.48%)
Feb 22, 2012 39.25 39.49 39.07 39.19 295,449 -0.11(-0.28%)
Feb 21, 2012 39.24 39.78 39.03 39.30 271,180 +0.11(+0.28%)
Feb 17, 2012 39.24 39.91 39.08 39.19 520,357 +0.19(+0.48%)
Feb 16, 2012 38.58 39.22 38.52 39.00 332,223 +0.50(+1.30%)
Feb 15, 2012 38.99 39.11 38.31 38.50 292,567 -0.37(-0.95%)
Feb 14, 2012 38.72 39.03 38.48 38.87 276,427 -0.03(-0.08%)
Feb 13, 2012 38.51 38.97 38.21 38.90 281,619 +0.70(+1.83%)
Feb 10, 2012 38.45 38.45 37.89 38.20 292,312 -0.60(-1.56%)
Feb 09, 2012 39.03 39.09 38.36 38.81 384,337 -0.09(-0.22%)
Feb 08, 2012 38.99 39.23 38.51 38.89 291,731 -0.12(-0.30%)
Feb 07, 2012 38.78 39.24 38.72 39.01 225,689 +0.20(+0.51%)
Feb 06, 2012 38.70 38.96 38.59 38.81 271,220 -0.15(-0.38%)
Feb 03, 2012 38.81 39.24 38.70 38.96 366,704 +0.66(+1.72%)
Feb 02, 2012 38.72 39.07 38.09 38.30 277,340 -0.43(-1.11%)
Feb 01, 2012 38.02 39.12 38.01 38.74 475,586 +1.07(+2.83%)
Jan 31, 2012 38.13 38.54 37.57 37.67 268,828 -0.30(-0.79%)
Jan 30, 2012 37.32 38.09 37.24 37.97 303,395 +0.16(+0.42%)
Jan 27, 2012 37.50 37.97 37.50 37.81 215,404 +0.07(+0.19%)
Jan 26, 2012 38.19 38.23 37.57 37.74 552,925 -0.09(-0.25%)
Jan 25, 2012 37.11 37.88 37.06 37.83 544,129 +0.63(+1.69%)
Jan 24, 2012 37.49 38.01 36.66 37.21 1,225,355 -2.06(-5.24%)
Jan 23, 2012 39.48 39.98 39.21 39.26 458,876 -0.29(-0.73%)
Jan 20, 2012 39.96 40.40 39.28 39.55 366,752 -0.53(-1.31%)
Jan 19, 2012 39.69 40.38 39.50 40.08 386,951 +0.69(+1.75%)
Jan 18, 2012 38.66 39.50 38.52 39.39 321,751 +0.72(+1.87%)
Jan 17, 2012 38.90 39.34 38.65 38.67 265,061 +0.08(+0.20%)
Jan 13, 2012 38.25 38.73 38.12 38.59 207,790 -0.01(-0.02%)
Jan 12, 2012 38.91 39.07 38.36 38.59 345,267 -0.26(-0.67%)
Jan 11, 2012 38.65 39.32 38.63 38.85 251,869 +0.15(+0.39%)
Jan 10, 2012 38.56 39.10 38.53 38.70 366,571 +0.58(+1.52%)
Jan 09, 2012 37.74 38.25 37.60 38.12 268,257 +0.57(+1.50%)
Jan 06, 2012 37.74 37.89 37.21 37.56 166,875 -0.26(-0.68%)
Jan 05, 2012 37.34 38.02 36.79 37.82 185,534 +0.16(+0.44%)
Jan 04, 2012 36.99 37.79 36.77 37.65 237,737 +1.00(+2.72%)
Dec 30, 2011 36.95 37.02 36.65 36.66 123,558 -0.18(-0.49%)
Dec 29, 2011 36.15 36.94 36.12 36.84 143,763 +0.83(+2.31%)
Dec 28, 2011 36.62 36.79 35.98 36.00 183,033 -0.76(-2.07%)
Dec 27, 2011 36.16 36.88 36.10 36.77 163,116 +0.41(+1.12%)
Dec 23, 2011 36.11 36.39 36.00 36.36 190,869 +0.19(+0.52%)
Dec 21, 2011 36.11 36.27 35.57 36.17 307,669 +0.05(+0.15%)
Dec 20, 2011 35.50 36.33 35.36 36.11 450,356 +1.33(+3.84%)
Dec 19, 2011 35.74 36.06 34.65 34.78 342,221 -0.82(-2.29%)
Dec 16, 2011 35.31 36.19 35.31 35.60 532,193 +0.56(+1.61%)
Dec 15, 2011 35.62 35.67 34.84 35.03 216,331 -0.09(-0.25%)
Dec 14, 2011 35.55 35.64 34.82 35.12 197,632 -0.73(-2.04%)
Dec 13, 2011 36.95 37.24 35.61 35.85 154,249 -0.82(-2.23%)
Dec 12, 2011 36.73 36.73 36.12 36.66 203,552 -0.67(-1.81%)
Dec 09, 2011 36.46 37.52 36.34 37.34 233,303 +1.18(+3.26%)
Dec 08, 2011 36.93 37.26 36.08 36.16 274,185 -1.16(-3.11%)
Dec 07, 2011 37.19 37.57 36.53 37.32 295,083 -0.16(-0.44%)
Dec 06, 2011 37.64 37.78 37.25 37.49 399,918 -0.02(-0.06%)
Dec 05, 2011 37.86 38.21 37.26 37.51 358,337 +0.33(+0.89%)
Dec 02, 2011 37.35 37.75 36.96 37.18 325,633 +0.13(+0.34%)
Dec 01, 2011 37.45 37.95 36.98 37.06 357,115 -0.60(-1.60%)
Nov 30, 2011 37.46 38.05 37.35 37.66 606,302 +1.52(+4.21%)
Nov 29, 2011 35.61 36.29 35.40 36.14 322,871 +0.64(+1.81%)
Nov 28, 2011 35.34 36.07 35.15 35.49 437,322 +1.63(+4.82%)
Nov 25, 2011 33.85 34.55 33.80 33.86 153,251 -0.09(-0.25%)
Nov 23, 2011 34.62 34.70 33.81 33.95 234,416 -0.98(-2.81%)
Nov 22, 2011 35.07 35.88 34.53 34.93 247,641 +0.01(+0.02%)
Nov 21, 2011 34.99 35.18 34.55 34.92 366,046 -0.66(-1.86%)
Nov 18, 2011 35.73 35.96 35.43 35.59 209,864 +0.14(+0.40%)
Nov 17, 2011 36.33 36.33 35.25 35.45 247,229 -0.87(-2.41%)
Nov 16, 2011 36.19 37.40 36.12 36.32 396,196 -0.30(-0.81%)
Nov 15, 2011 35.66 36.88 35.52 36.62 236,477 +0.80(+2.22%)
Nov 14, 2011 35.73 36.18 35.47 35.82 169,772 -0.26(-0.71%)
Nov 11, 2011 35.63 36.34 35.34 36.08 196,627 +1.09(+3.12%)
Nov 10, 2011 35.06 35.29 34.59 34.99 186,454 +0.51(+1.49%)
Nov 09, 2011 34.92 35.48 34.14 34.47 267,858 -1.81(-4.99%)
Nov 08, 2011 35.97 36.41 35.31 36.28 185,007 +0.45(+1.26%)
Nov 07, 2011 36.05 36.05 34.92 35.83 211,859 -0.01(-0.02%)
Nov 04, 2011 35.56 35.98 34.92 35.84 257,290 +0.18(+0.50%)
Nov 03, 2011 34.95 35.78 34.55 35.66 390,801 +1.26(+3.65%)
Nov 02, 2011 34.05 34.66 33.78 34.40 315,310 +1.01(+3.01%)
Nov 01, 2011 33.57 34.53 33.15 33.39 457,185 -1.01(-2.95%)
Oct 31, 2011 34.44 35.36 34.07 34.41 331,378 -0.69(-1.96%)
Oct 28, 2011 35.40 35.58 34.82 35.09 401,742 -0.41(-1.16%)
Oct 27, 2011 35.78 36.34 34.95 35.51 510,504 +0.94(+2.73%)
Oct 26, 2011 34.68 34.91 33.85 34.56 463,866 +0.46(+1.35%)
Oct 25, 2011 34.07 35.06 32.79 34.10 642,809 -0.03(-0.09%)
Oct 24, 2011 33.37 34.38 33.16 34.14 389,576 +1.00(+3.01%)
Oct 21, 2011 32.68 33.17 32.39 33.14 220,712 +0.75(+2.31%)
Oct 20, 2011 32.06 32.54 31.54 32.39 328,933 +0.41(+1.29%)
Oct 19, 2011 32.19 32.76 31.87 31.97 250,428 -0.30(-0.92%)
Oct 18, 2011 31.21 32.64 30.88 32.27 357,008 +1.21(+3.89%)
Oct 17, 2011 31.87 31.96 30.91 31.06 233,038 -1.03(-3.21%)
Oct 14, 2011 32.09 32.34 31.53 32.09 182,320 +0.44(+1.38%)
Oct 13, 2011 31.29 31.84 30.94 31.65 255,095 +0.05(+0.15%)
Oct 12, 2011 30.84 32.04 30.84 31.61 250,251 +0.98(+3.21%)
Oct 11, 2011 30.13 30.84 30.13 30.63 196,946 +0.21(+0.69%)
Oct 10, 2011 30.40 30.43 29.96 30.41 369,054 +0.79(+2.66%)
Oct 07, 2011 30.60 30.63 29.35 29.63 347,224 -0.84(-2.76%)
Oct 06, 2011 30.24 30.51 29.94 30.47 242,435 +0.91(+3.09%)
Oct 05, 2011 28.32 29.82 28.05 29.56 444,693 +1.32(+4.67%)
Oct 04, 2011 26.25 28.29 25.92 28.24 403,931 +1.69(+6.38%)
Oct 03, 2011 27.72 28.14 26.53 26.55 333,461 -1.29(-4.65%)
Sep 30, 2011 28.29 28.54 27.79 27.84 283,829 -1.04(-3.59%)
Sep 29, 2011 28.57 29.04 28.06 28.88 331,232 +0.89(+3.18%)
Sep 28, 2011 29.43 29.54 27.93 27.99 246,074 -1.28(-4.37%)
Sep 27, 2011 29.50 30.06 29.05 29.27 226,030 +0.51(+1.76%)
Sep 26, 2011 28.44 28.85 27.58 28.76 173,873 +0.63(+2.25%)
Sep 23, 2011 27.86 28.36 27.62 28.13 291,468 +0.12(+0.42%)
Sep 22, 2011 28.17 28.39 27.38 28.01 343,035 -1.00(-3.44%)
Sep 21, 2011 30.48 30.68 29.01 29.01 197,072 -1.52(-4.98%)
Sep 20, 2011 31.44 31.67 30.52 30.53 250,752 -0.69(-2.20%)
Sep 19, 2011 31.12 31.47 30.59 31.22 219,098 -0.59(-1.86%)
Sep 16, 2011 32.17 32.47 31.52 31.81 591,249 -0.30(-0.95%)
Sep 15, 2011 31.92 32.29 31.42 32.12 161,955 +0.58(+1.83%)
Sep 14, 2011 30.82 31.85 30.13 31.54 421,416 +0.94(+3.08%)
Sep 13, 2011 29.85 30.69 29.69 30.59 192,063 +0.88(+2.97%)
Sep 12, 2011 29.51 30.13 29.10 29.71 289,314 -0.28(-0.94%)
Sep 09, 2011 30.70 30.86 29.70 29.99 269,180 -1.09(-3.51%)
Sep 08, 2011 31.47 31.73 30.90 31.09 198,370 -0.63(-1.99%)
Sep 07, 2011 31.12 31.80 31.01 31.72 204,045 +1.17(+3.83%)
Sep 06, 2011 29.77 30.74 29.60 30.55 227,928 -0.36(-1.16%)
Sep 02, 2011 31.49 31.69 30.66 30.91 213,140 -1.26(-3.93%)
Sep 01, 2011 33.13 33.30 32.04 32.17 273,346 -0.79(-2.39%)
Aug 31, 2011 33.15 33.85 32.63 32.96 246,491 +0.06(+0.19%)
Aug 30, 2011 32.65 33.13 32.29 32.90 234,255 +0.06(+0.19%)
Aug 29, 2011 31.99 32.91 31.98 32.83 194,140 +1.38(+4.39%)
Aug 26, 2011 30.06 31.50 29.55 31.45 304,397 +1.12(+3.68%)
Aug 25, 2011 31.45 31.64 30.28 30.34 600,663 -0.83(-2.66%)
Aug 24, 2011 30.24 31.18 29.89 31.17 368,068 +0.78(+2.58%)
Aug 23, 2011 28.79 30.41 28.59 30.38 452,072 +1.72(+6.00%)
Aug 22, 2011 29.30 29.32 28.27 28.66 443,853 +0.25(+0.87%)
Aug 19, 2011 28.60 29.58 28.22 28.41 311,875 -0.71(-2.45%)
Aug 18, 2011 29.82 29.85 28.84 29.13 483,939 -1.67(-5.44%)
Aug 17, 2011 31.23 31.52 30.48 30.80 262,505 -0.29(-0.92%)
Aug 16, 2011 30.90 31.35 30.69 31.09 518,591 -0.23(-0.74%)
Aug 15, 2011 30.92 31.37 30.66 31.32 332,844 +0.79(+2.59%)
Aug 12, 2011 30.60 30.79 30.18 30.53 288,498 +0.27(+0.90%)
Aug 11, 2011 28.72 30.65 28.44 30.26 407,252 +1.65(+5.77%)
Aug 10, 2011 28.86 30.04 28.51 28.61 558,988 -1.26(-4.20%)
Aug 09, 2011 29.94 29.89 27.87 29.86 1,002,369 +1.94(+6.94%)
Aug 08, 2011 29.94 30.45 27.93 27.93 756,217 -3.31(-10.60%)
Aug 05, 2011 32.37 32.54 30.45 31.23 655,831 -0.64(-1.99%)
Aug 04, 2011 33.70 33.79 31.86 31.87 597,515 -2.50(-7.26%)
Aug 03, 2011 34.42 34.60 33.53 34.37 500,361 -0.12(-0.34%)
Aug 02, 2011 35.65 35.90 34.44 34.48 334,663 -1.49(-4.14%)
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.