Skip to main content

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.47 63.95 61.13 62.99 1,205,210 -2.84(-4.31%)
Feb 27, 2020 67.24 69.30 65.80 65.82 906,487 -3.50(-5.05%)
Feb 26, 2020 72.19 72.35 69.24 69.33 394,144 -2.27(-3.17%)
Feb 25, 2020 75.58 75.58 71.50 71.60 364,197 -3.46(-4.61%)
Feb 24, 2020 75.67 75.72 74.76 75.05 338,342 -3.23(-4.12%)
Feb 21, 2020 78.75 79.24 78.02 78.28 182,710 -1.04(-1.31%)
Feb 20, 2020 78.78 79.81 78.54 79.32 166,794 +0.34(+0.43%)
Feb 19, 2020 80.24 80.38 78.97 78.98 296,508 -1.03(-1.29%)
Feb 18, 2020 80.21 80.55 79.37 80.01 169,754 -0.48(-0.60%)
Feb 14, 2020 81.14 81.14 79.84 80.49 214,283 -0.54(-0.67%)
Feb 13, 2020 81.41 81.62 80.76 81.03 173,860 -0.73(-0.89%)
Feb 12, 2020 82.10 82.31 81.28 81.76 367,045 +0.29(+0.36%)
Feb 11, 2020 82.04 82.41 81.41 81.47 271,177 -0.16(-0.19%)
Feb 10, 2020 80.52 81.70 79.86 81.62 289,774 +0.66(+0.82%)
Feb 07, 2020 81.45 81.46 80.61 80.96 219,274 -1.00(-1.23%)
Feb 06, 2020 82.50 82.50 81.34 81.96 285,816 -0.41(-0.49%)
Feb 05, 2020 82.03 82.53 81.56 82.37 270,502 +1.41(+1.74%)
Feb 04, 2020 80.67 81.74 80.57 80.96 299,620 +1.09(+1.36%)
Feb 03, 2020 79.35 80.66 79.02 79.87 338,253 +1.11(+1.40%)
Jan 31, 2020 79.70 79.72 78.16 78.77 337,645 -1.39(-1.74%)
Jan 30, 2020 78.82 80.30 78.71 80.16 272,397 +0.40(+0.50%)
Jan 29, 2020 79.49 80.77 79.49 79.76 359,679 +1.06(+1.35%)
Jan 28, 2020 80.19 80.87 78.34 78.70 589,125 +1.67(+2.17%)
Jan 27, 2020 77.15 77.81 76.84 77.03 336,944 -1.79(-2.27%)
Jan 24, 2020 79.17 79.17 78.15 78.82 205,386 +0.10(+0.13%)
Jan 23, 2020 78.38 78.99 77.51 78.72 367,442 -0.11(-0.14%)
Jan 22, 2020 79.19 79.48 78.56 78.83 208,622 -0.06(-0.07%)
Jan 21, 2020 80.07 80.07 78.79 78.89 429,145 -1.67(-2.07%)
Jan 17, 2020 81.09 81.22 80.44 80.55 222,312 -0.27(-0.33%)
Jan 16, 2020 80.78 80.82 80.13 80.82 205,845 +0.59(+0.74%)
Jan 15, 2020 80.26 80.97 79.81 80.23 183,493 -0.09(-0.11%)
Jan 14, 2020 80.34 80.97 80.07 80.32 265,238 -0.18(-0.23%)
Jan 13, 2020 79.40 80.60 78.98 80.51 159,757 +1.33(+1.68%)
Jan 10, 2020 80.33 80.68 79.07 79.18 189,545 -1.19(-1.48%)
Jan 09, 2020 80.19 80.40 79.63 80.37 121,599 +0.58(+0.73%)
Jan 08, 2020 79.78 80.29 79.41 79.79 177,374 +0.26(+0.32%)
Jan 07, 2020 79.43 80.32 79.17 79.53 212,481 -0.47(-0.59%)
Jan 06, 2020 79.23 80.17 78.89 80.00 199,652 +0.07(+0.09%)
Jan 03, 2020 79.44 80.09 78.90 79.93 192,041 -0.76(-0.94%)
Jan 02, 2020 80.15 80.70 79.49 80.68 204,992 +1.07(+1.34%)
Dec 31, 2019 79.63 80.40 79.50 79.61 204,844 -0.02(-0.02%)
Dec 30, 2019 79.54 79.94 79.05 79.63 135,289 +0.14(+0.17%)
Dec 27, 2019 79.98 80.28 79.36 79.49 125,315 -0.45(-0.56%)
Dec 26, 2019 79.49 79.96 78.83 79.95 138,488 +0.67(+0.85%)
Dec 24, 2019 79.91 79.91 79.25 79.27 59,565 -0.62(-0.77%)
Dec 23, 2019 79.43 80.13 78.92 79.89 181,665 +0.72(+0.91%)
Dec 20, 2019 79.23 79.62 78.81 79.17 782,921 +0.63(+0.80%)
Dec 19, 2019 78.72 78.78 78.03 78.55 224,665 +0.07(+0.09%)
Dec 18, 2019 78.92 78.92 77.97 78.47 248,587 -0.14(-0.18%)
Dec 17, 2019 79.17 79.30 78.36 78.61 275,047 -0.43(-0.55%)
Dec 16, 2019 79.65 79.80 78.89 79.04 201,018 +0.16(+0.20%)
Dec 13, 2019 79.81 80.18 78.69 78.89 209,292 -1.15(-1.44%)
Dec 12, 2019 78.93 80.16 78.53 80.04 275,404 +1.48(+1.89%)
Dec 11, 2019 78.50 78.64 77.45 78.55 393,232 +0.29(+0.37%)
Dec 10, 2019 79.15 79.59 77.96 78.27 278,604 -0.90(-1.14%)
Dec 09, 2019 78.98 79.71 78.53 79.17 266,827 +0.12(+0.15%)
Dec 06, 2019 78.34 79.31 78.02 79.05 301,732 +1.55(+2.00%)
Dec 05, 2019 76.04 77.54 75.85 77.50 221,445 +1.99(+2.64%)
Dec 04, 2019 75.84 76.79 75.40 75.51 257,549 +0.36(+0.48%)
Dec 03, 2019 75.19 75.26 74.33 75.15 234,848 -0.85(-1.12%)
Dec 02, 2019 76.90 77.18 76.00 76.00 259,645 -0.56(-0.73%)
Nov 29, 2019 76.86 77.13 76.13 76.56 93,416 -0.41(-0.53%)
Nov 27, 2019 76.88 77.14 76.26 76.97 118,913 +0.30(+0.40%)
Nov 26, 2019 76.82 77.25 76.43 76.67 264,213 -0.30(-0.39%)
Nov 25, 2019 76.37 77.14 75.97 76.97 316,051 +0.77(+1.01%)
Nov 22, 2019 76.40 76.51 75.57 76.20 352,745 +0.23(+0.30%)
Nov 21, 2019 76.08 76.36 75.30 75.97 487,780 -0.03(-0.04%)
Nov 20, 2019 75.67 76.37 75.39 76.00 574,750 +0.16(+0.21%)
Nov 19, 2019 76.43 76.69 75.68 75.84 318,268 -0.05(-0.06%)
Nov 18, 2019 75.57 75.90 75.09 75.89 449,455 -0.15(-0.19%)
Nov 15, 2019 75.38 76.05 75.35 76.03 269,028 +1.17(+1.56%)
Nov 14, 2019 74.00 75.03 74.00 74.87 299,047 +0.41(+0.55%)
Nov 13, 2019 74.15 74.78 74.08 74.45 425,720 -0.47(-0.62%)
Nov 12, 2019 74.52 75.18 74.49 74.92 302,559 +0.34(+0.46%)
Nov 11, 2019 73.48 75.01 73.45 74.58 522,617 +0.55(+0.74%)
Nov 08, 2019 74.08 74.19 73.32 74.03 353,181 +0.36(+0.49%)
Nov 07, 2019 74.46 75.50 73.25 73.67 385,352 -0.36(-0.48%)
Nov 06, 2019 73.24 74.22 72.98 74.03 336,181 +0.40(+0.55%)
Nov 05, 2019 74.31 74.77 72.84 73.63 376,152 -0.56(-0.75%)
Nov 04, 2019 71.43 74.52 71.05 74.19 847,225 +3.61(+5.12%)
Nov 01, 2019 70.80 71.30 70.34 70.57 699,168 +0.38(+0.54%)
Oct 31, 2019 70.44 70.60 69.67 70.20 478,414 -0.51(-0.73%)
Oct 30, 2019 69.91 71.29 69.27 70.71 682,391 -0.39(-0.54%)
Oct 29, 2019 68.67 72.01 68.12 71.10 1,141,929 -6.21(-8.03%)
Oct 28, 2019 76.32 77.46 75.85 77.31 314,694 +1.50(+1.97%)
Oct 25, 2019 74.89 76.01 74.73 75.81 250,061 +0.84(+1.13%)
Oct 24, 2019 75.68 75.74 74.45 74.97 132,939 -0.51(-0.68%)
Oct 23, 2019 75.88 75.96 74.90 75.48 173,197 -0.20(-0.27%)
Oct 22, 2019 74.37 75.90 73.84 75.68 271,751 +1.31(+1.76%)
Oct 21, 2019 74.93 75.50 74.33 74.37 276,417 +0.09(+0.12%)
Oct 18, 2019 74.66 75.00 74.08 74.28 249,952 -0.83(-1.10%)
Oct 17, 2019 75.43 76.30 75.09 75.11 380,666 +0.41(+0.55%)
Oct 16, 2019 74.13 75.27 74.13 74.69 510,844 +0.30(+0.41%)
Oct 15, 2019 73.22 74.77 73.00 74.39 309,222 +1.57(+2.15%)
Oct 14, 2019 71.37 73.03 71.04 72.82 506,641 +0.83(+1.16%)
Oct 11, 2019 70.06 72.94 70.01 71.99 301,839 +2.82(+4.07%)
Oct 10, 2019 69.12 70.13 68.44 69.17 700,631 +0.18(+0.27%)
Oct 09, 2019 69.48 69.53 68.50 68.99 313,303 +0.30(+0.44%)
Oct 08, 2019 69.31 69.57 68.62 68.68 216,042 -1.52(-2.17%)
Oct 07, 2019 70.81 70.89 70.11 70.21 177,020 -0.88(-1.24%)
Oct 04, 2019 70.64 71.17 70.30 71.09 121,978 +0.58(+0.82%)
Oct 03, 2019 69.91 70.69 68.99 70.51 238,542 +0.36(+0.51%)
Oct 02, 2019 70.78 70.96 69.31 70.15 210,012 -1.51(-2.11%)
Oct 01, 2019 74.50 74.94 71.59 71.67 309,424 -2.30(-3.11%)
Sep 30, 2019 73.91 74.33 73.56 73.97 175,114 +0.31(+0.42%)
Sep 27, 2019 74.34 74.47 73.00 73.66 269,573 -0.20(-0.27%)
Sep 26, 2019 74.24 74.52 73.43 73.86 261,808 -0.50(-0.67%)
Sep 25, 2019 73.96 74.58 73.83 74.35 295,501 +0.62(+0.85%)
Sep 24, 2019 74.40 74.76 73.57 73.73 491,137 -0.43(-0.58%)
Sep 23, 2019 73.35 74.67 72.94 74.16 230,120 +0.19(+0.26%)
Sep 20, 2019 74.49 75.14 73.92 73.97 412,154 -0.07(-0.10%)
Sep 19, 2019 74.86 75.10 73.92 74.04 193,334 -0.57(-0.76%)
Sep 18, 2019 74.81 75.04 73.79 74.61 195,920 -0.58(-0.77%)
Sep 17, 2019 75.47 75.47 74.08 75.19 195,826 -0.61(-0.81%)
Sep 16, 2019 75.65 76.26 75.48 75.80 177,612 -0.41(-0.54%)
Sep 13, 2019 75.73 76.53 75.28 76.22 314,157 +1.13(+1.50%)
Sep 12, 2019 75.60 76.00 74.57 75.09 229,326 -0.39(-0.51%)
Sep 11, 2019 74.78 75.55 74.29 75.47 217,698 +1.11(+1.49%)
Sep 10, 2019 73.18 74.37 72.61 74.36 343,818 +1.34(+1.83%)
Sep 09, 2019 72.03 73.16 71.62 73.02 331,276 +1.28(+1.79%)
Sep 06, 2019 71.78 72.45 71.01 71.74 446,273 +0.27(+0.37%)
Sep 05, 2019 69.97 71.74 69.81 71.47 218,649 +2.61(+3.80%)
Sep 04, 2019 69.10 69.33 68.52 68.86 353,293 +0.72(+1.06%)
Sep 03, 2019 69.29 69.35 67.20 68.13 212,293 -1.81(-2.58%)
Aug 30, 2019 69.75 70.27 69.23 69.94 238,615 +0.90(+1.30%)
Aug 29, 2019 68.58 69.23 68.44 69.04 195,278 +1.39(+2.06%)
Aug 28, 2019 66.29 68.02 66.29 67.65 177,197 +1.09(+1.63%)
Aug 27, 2019 67.42 67.42 66.45 66.56 235,000 -0.28(-0.42%)
Aug 26, 2019 67.24 67.24 66.22 66.84 206,710 +0.40(+0.60%)
Aug 23, 2019 67.79 68.52 66.31 66.44 330,612 -1.74(-2.56%)
Aug 22, 2019 69.07 69.53 67.76 68.19 174,825 -0.71(-1.03%)
Aug 21, 2019 69.71 69.96 68.50 68.90 267,296 +0.11(+0.16%)
Aug 20, 2019 68.97 69.02 68.12 68.79 401,483 -0.58(-0.84%)
Aug 19, 2019 69.81 69.88 68.86 69.37 500,060 +0.67(+0.97%)
Aug 16, 2019 67.56 68.80 67.56 68.71 276,697 +1.59(+2.37%)
Aug 15, 2019 68.12 68.12 66.69 67.12 217,528 -0.68(-1.00%)
Aug 14, 2019 69.86 70.03 67.71 67.79 296,131 -3.13(-4.41%)
Aug 13, 2019 69.63 71.74 69.22 70.92 260,185 +1.20(+1.73%)
Aug 12, 2019 70.71 70.93 69.65 69.72 194,260 -1.40(-1.96%)
Aug 09, 2019 72.15 72.16 71.01 71.11 344,419 -1.44(-1.99%)
Aug 08, 2019 71.90 72.87 71.90 72.56 247,450 +1.11(+1.56%)
Aug 07, 2019 71.37 71.83 70.84 71.44 362,873 -0.61(-0.85%)
Aug 06, 2019 71.44 72.40 71.10 72.05 380,365 +1.10(+1.56%)
Aug 05, 2019 72.49 72.88 70.35 70.95 464,823 -2.85(-3.86%)
Aug 02, 2019 75.08 75.32 73.78 73.80 347,707 -1.57(-2.08%)
Aug 01, 2019 76.42 76.88 74.96 75.37 571,057 -1.01(-1.33%)
Jul 31, 2019 77.36 77.74 76.15 76.38 317,557 -1.09(-1.40%)
Jul 30, 2019 76.17 77.61 75.84 77.47 300,366 +0.54(+0.70%)
Jul 29, 2019 78.31 78.42 76.76 76.93 516,526 -1.52(-1.94%)
Jul 26, 2019 78.84 79.05 78.28 78.45 325,900 -0.18(-0.23%)
Jul 25, 2019 78.84 79.42 78.15 78.63 443,688 -0.20(-0.25%)
Jul 24, 2019 80.91 81.34 78.55 78.84 679,769 -2.30(-2.83%)
Jul 23, 2019 79.79 83.25 78.83 81.13 1,124,823 +2.32(+2.94%)
Jul 22, 2019 78.21 79.00 77.86 78.82 462,498 +0.88(+1.12%)
Jul 19, 2019 76.41 78.53 76.30 77.94 568,846 +1.72(+2.25%)
Jul 18, 2019 75.83 77.06 75.29 76.23 540,441 +0.24(+0.31%)
Jul 17, 2019 77.58 77.99 75.92 75.99 448,911 -1.79(-2.30%)
Jul 16, 2019 76.54 77.85 76.18 77.78 474,204 +1.24(+1.62%)
Jul 15, 2019 75.93 76.70 75.70 76.54 345,057 +0.70(+0.93%)
Jul 12, 2019 74.66 76.19 74.66 75.83 257,739 +1.47(+1.98%)
Jul 11, 2019 74.56 74.81 73.51 74.36 266,025 +0.01(+0.01%)
Jul 10, 2019 76.30 76.30 74.29 74.35 299,314 -1.36(-1.80%)
Jul 09, 2019 76.00 76.21 75.54 75.71 214,477 -0.71(-0.93%)
Jul 08, 2019 76.82 77.18 76.18 76.43 310,717 -0.73(-0.95%)
Jul 05, 2019 77.09 77.23 76.17 77.16 191,222 -0.25(-0.32%)
Jul 03, 2019 77.36 77.53 77.01 77.40 179,278 +0.39(+0.51%)
Jul 02, 2019 76.37 77.17 75.54 77.01 512,724 +0.59(+0.78%)
Jul 01, 2019 77.05 77.17 75.86 76.42 395,612 +0.27(+0.36%)
Jun 28, 2019 74.80 76.23 74.42 76.14 540,902 +1.57(+2.10%)
Jun 27, 2019 73.60 74.74 73.19 74.57 404,925 +1.15(+1.57%)
Jun 26, 2019 74.04 74.26 73.37 73.42 189,268 -0.39(-0.53%)
Jun 25, 2019 73.90 74.58 73.48 73.82 446,548 +0.26(+0.35%)
Jun 24, 2019 73.87 74.08 73.31 73.56 332,888 -0.11(-0.15%)
Jun 21, 2019 74.93 74.93 73.00 73.67 585,722 -1.61(-2.13%)
Jun 20, 2019 74.26 75.61 74.07 75.28 545,211 +2.24(+3.07%)
Jun 19, 2019 73.12 73.68 72.48 73.03 478,832 +0.33(+0.45%)
Jun 18, 2019 72.77 73.82 72.26 72.70 503,644 +0.50(+0.70%)
Jun 17, 2019 72.60 72.82 71.88 72.20 274,083 -0.48(-0.67%)
Jun 14, 2019 74.11 74.11 72.54 72.68 195,058 -1.62(-2.19%)
Jun 13, 2019 73.72 75.00 73.36 74.31 285,748 +1.02(+1.39%)
Jun 12, 2019 72.68 73.30 72.25 73.29 221,671 +0.47(+0.64%)
Jun 11, 2019 73.57 74.18 72.35 72.82 378,366 -0.17(-0.24%)
Jun 10, 2019 73.41 73.96 72.99 72.99 652,539 -0.04(-0.05%)
Jun 07, 2019 73.70 73.85 72.89 73.03 360,090 -0.05(-0.06%)
Jun 06, 2019 73.49 73.49 72.17 73.08 282,148 -0.38(-0.52%)
Jun 05, 2019 73.84 74.17 73.02 73.46 183,688 -0.37(-0.51%)
Jun 04, 2019 71.93 73.91 71.67 73.83 205,899 +3.18(+4.51%)
Jun 03, 2019 69.96 71.35 69.96 70.65 276,471 +0.88(+1.26%)
May 31, 2019 70.59 70.59 69.52 69.77 329,845 -1.59(-2.23%)
May 30, 2019 71.92 72.37 70.92 71.36 177,080 -0.43(-0.60%)
May 29, 2019 71.41 72.16 71.10 71.79 208,185 -0.15(-0.20%)
May 28, 2019 73.37 73.41 71.90 71.94 216,978 -1.18(-1.61%)
May 24, 2019 73.78 74.22 72.77 73.12 174,219 +0.02(+0.02%)
May 23, 2019 73.84 74.22 72.63 73.10 300,635 -1.47(-1.97%)
May 22, 2019 76.21 76.46 74.31 74.57 318,648 -1.74(-2.28%)
May 21, 2019 74.46 76.44 72.37 76.31 826,300 -0.74(-0.97%)
May 20, 2019 76.75 77.52 76.53 77.06 168,281 -0.13(-0.16%)
May 17, 2019 77.55 77.87 76.88 77.18 156,379 -1.14(-1.45%)
May 16, 2019 78.05 78.77 77.45 78.32 241,728 +0.76(+0.98%)
May 15, 2019 77.10 77.96 76.40 77.56 235,788 -0.29(-0.37%)
May 14, 2019 77.13 78.43 76.79 77.85 258,638 +1.04(+1.35%)
May 13, 2019 76.29 77.27 75.55 76.81 477,204 -1.23(-1.57%)
May 10, 2019 77.35 78.34 76.23 78.04 161,225 +0.19(+0.24%)
May 09, 2019 76.78 78.21 76.29 77.85 281,689 +0.31(+0.40%)
May 08, 2019 77.63 78.11 77.19 77.54 496,791 -0.25(-0.32%)
May 07, 2019 78.38 78.63 77.21 77.78 234,300 -1.73(-2.17%)
May 06, 2019 78.96 79.89 77.79 79.51 354,197 -1.07(-1.33%)
May 03, 2019 78.53 80.82 78.53 80.58 389,737 +2.84(+3.66%)
May 02, 2019 76.82 77.84 76.66 77.74 347,343 +0.55(+0.72%)
May 01, 2019 77.23 78.45 76.58 77.18 400,624 -0.05(-0.06%)
Apr 30, 2019 81.72 81.72 75.54 77.23 812,861 -2.42(-3.04%)
Apr 29, 2019 79.31 79.84 79.08 79.65 267,192 +0.70(+0.89%)
Apr 26, 2019 78.46 79.10 77.77 78.95 152,635 +0.89(+1.14%)
Apr 25, 2019 79.01 79.40 77.87 78.06 160,254 -1.62(-2.03%)
Apr 24, 2019 80.12 80.65 79.58 79.68 184,706 -0.39(-0.49%)
Apr 23, 2019 79.78 80.46 79.33 80.07 196,014 +0.46(+0.58%)
Apr 22, 2019 79.65 79.79 79.10 79.61 211,451 -0.54(-0.67%)
Apr 18, 2019 80.07 80.83 79.41 80.14 204,064 +0.35(+0.44%)
Apr 17, 2019 80.57 80.73 79.63 79.79 175,246 -0.43(-0.53%)
Apr 16, 2019 79.32 80.22 79.05 80.22 199,384 +0.93(+1.17%)
Apr 15, 2019 80.04 80.24 79.06 79.29 186,751 -0.67(-0.84%)
Apr 12, 2019 79.71 80.35 79.60 79.96 155,939 +0.85(+1.08%)
Apr 11, 2019 78.63 79.29 78.10 79.11 169,616 +1.06(+1.36%)
Apr 10, 2019 78.30 78.30 77.46 78.05 166,648 +0.09(+0.12%)
Apr 09, 2019 78.98 78.98 77.74 77.96 147,819 -1.60(-2.01%)
Apr 08, 2019 79.37 79.58 78.51 79.55 210,998 -0.25(-0.31%)
Apr 05, 2019 79.25 80.24 79.25 79.80 281,152 +0.68(+0.86%)
Apr 04, 2019 78.43 79.23 78.01 79.12 176,292 +0.84(+1.08%)
Apr 03, 2019 78.36 78.93 77.93 78.27 264,811 +0.51(+0.65%)
Apr 02, 2019 78.39 78.40 77.39 77.77 253,095 -0.55(-0.71%)
Apr 01, 2019 77.61 78.68 77.23 78.32 216,520 +1.48(+1.93%)
Mar 29, 2019 76.94 77.47 76.38 76.84 190,518 +0.39(+0.51%)
Mar 28, 2019 75.79 76.91 75.50 76.45 178,810 +0.85(+1.13%)
Mar 27, 2019 75.50 75.84 75.00 75.59 262,048 +0.12(+0.16%)
Mar 26, 2019 75.11 75.76 74.88 75.48 250,927 +1.08(+1.45%)
Mar 25, 2019 74.47 74.86 73.87 74.40 164,827 -0.19(-0.26%)
Mar 22, 2019 77.53 77.63 74.55 74.59 297,671 -3.13(-4.03%)
Mar 21, 2019 76.01 77.90 76.01 77.72 245,736 +1.27(+1.66%)
Mar 20, 2019 76.80 77.31 76.09 76.45 337,557 -0.61(-0.79%)
Mar 19, 2019 77.22 77.68 76.71 77.06 382,321 +0.07(+0.09%)
Mar 18, 2019 75.31 77.00 74.95 76.98 428,693 +1.74(+2.32%)
Mar 15, 2019 75.30 75.87 74.92 75.24 368,372 +0.08(+0.11%)
Mar 14, 2019 75.15 75.34 74.69 75.16 242,596 -0.18(-0.24%)
Mar 13, 2019 75.30 75.86 74.86 75.34 348,088 +0.40(+0.53%)
Mar 12, 2019 75.36 75.42 74.79 74.94 191,020 -0.25(-0.33%)
Mar 11, 2019 74.10 75.35 73.48 75.19 248,342 +1.00(+1.35%)
Mar 08, 2019 74.61 74.79 73.61 74.19 199,108 -1.22(-1.61%)
Mar 07, 2019 75.83 75.83 74.33 75.40 518,341 -0.66(-0.87%)
Mar 06, 2019 76.90 77.34 76.01 76.07 285,665 -0.76(-0.99%)
Mar 05, 2019 77.15 77.40 76.52 76.83 319,101 -0.33(-0.42%)
Mar 04, 2019 77.55 77.81 76.61 77.16 362,853 -0.05(-0.06%)
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.