Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Circor International (NY: CIR )

56.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.04 36.38 33.01 33.07 393,688 -3.14(-8.67%)
Nov 27, 2020 36.34 36.84 35.81 36.21 27,500 -0.65(-1.76%)
Nov 25, 2020 38.31 38.31 36.73 36.86 66,900 -1.66(-4.31%)
Nov 24, 2020 37.50 38.69 36.85 38.52 119,197 +1.98(+5.42%)
Nov 23, 2020 36.16 37.05 36.13 36.54 120,773 +0.89(+2.50%)
Nov 20, 2020 35.91 36.59 35.56 35.65 88,400 -0.72(-1.98%)
Nov 19, 2020 35.21 36.54 34.81 36.37 80,065 +1.00(+2.83%)
Nov 18, 2020 35.77 36.00 35.02 35.37 93,387 +0.69(+1.99%)
Nov 17, 2020 34.37 34.83 33.41 34.68 81,817 -0.19(-0.54%)
Nov 16, 2020 34.64 35.66 34.06 34.87 92,469 +1.43(+4.28%)
Nov 13, 2020 33.31 34.59 32.97 33.44 65,600 +0.56(+1.70%)
Nov 12, 2020 33.40 33.76 32.67 32.88 108,403 -1.04(-3.07%)
Nov 11, 2020 35.56 35.56 33.09 33.92 133,753 -1.36(-3.85%)
Nov 10, 2020 34.23 35.80 33.02 35.28 122,978 +1.22(+3.58%)
Nov 09, 2020 30.61 35.09 30.19 34.06 155,553 +5.56(+19.51%)
Nov 06, 2020 28.30 29.17 27.37 28.50 155,400 +0.37(+1.32%)
Nov 05, 2020 27.75 28.44 26.80 28.13 197,200 -0.07(-0.25%)
Nov 04, 2020 28.51 29.41 27.61 28.20 111,679 -1.21(-4.11%)
Nov 03, 2020 29.00 29.91 28.89 29.41 101,444 +0.63(+2.19%)
Nov 02, 2020 28.39 29.28 27.35 28.78 91,722 +0.88(+3.15%)
Oct 30, 2020 26.74 28.48 26.60 27.90 101,300 +0.90(+3.33%)
Oct 29, 2020 26.80 27.63 26.54 27.00 98,331 +0.00(+0.00%)
Oct 28, 2020 27.32 27.96 26.75 27.00 128,027 -1.14(-4.05%)
Oct 27, 2020 28.87 28.87 28.05 28.14 64,164 -0.96(-3.30%)
Oct 26, 2020 29.42 29.69 28.20 29.10 62,831 -0.80(-2.68%)
Oct 23, 2020 30.23 30.44 29.49 29.90 75,300 +0.04(+0.13%)
Oct 22, 2020 29.41 30.07 29.07 29.86 69,118 +0.68(+2.33%)
Oct 21, 2020 30.11 30.57 29.14 29.18 52,023 -0.92(-3.06%)
Oct 20, 2020 29.64 30.58 29.36 30.10 103,862 +0.84(+2.87%)
Oct 19, 2020 29.83 30.34 29.00 29.26 97,923 -0.38(-1.28%)
Oct 16, 2020 30.15 30.68 29.58 29.64 76,300 -0.60(-1.98%)
Oct 15, 2020 29.16 30.32 28.68 30.24 91,922 +0.41(+1.37%)
Oct 14, 2020 29.62 30.64 29.51 29.83 55,552 +0.21(+0.71%)
Oct 13, 2020 29.49 29.98 29.10 29.62 54,120 -0.24(-0.80%)
Oct 12, 2020 29.64 30.04 29.23 29.86 45,064 +0.22(+0.74%)
Oct 09, 2020 29.95 30.17 29.16 29.64 86,400 +0.18(+0.61%)
Oct 08, 2020 29.69 29.76 28.84 29.46 145,165 +0.28(+0.96%)
Oct 07, 2020 28.41 29.50 28.23 29.18 107,286 +1.32(+4.74%)
Oct 06, 2020 28.65 28.98 27.81 27.86 102,091 -0.33(-1.17%)
Oct 05, 2020 28.59 29.19 28.02 28.19 52,476 +0.07(+0.25%)
Oct 02, 2020 26.80 28.55 26.80 28.12 184,000 +0.52(+1.88%)
Oct 01, 2020 27.26 27.93 26.95 27.60 87,241 +0.25(+0.91%)
Sep 30, 2020 28.00 28.68 27.22 27.35 123,551 -0.36(-1.30%)
Sep 29, 2020 27.75 28.00 27.24 27.71 62,758 +0.07(+0.25%)
Sep 28, 2020 27.16 28.89 27.08 27.64 97,415 +0.99(+3.71%)
Sep 25, 2020 25.99 27.04 25.99 26.65 70,700 +0.42(+1.60%)
Sep 24, 2020 25.49 26.38 25.05 26.23 90,132 +0.78(+3.06%)
Sep 23, 2020 26.32 27.23 25.13 25.45 168,284 -0.89(-3.38%)
Sep 22, 2020 25.23 26.46 25.18 26.34 95,811 +1.04(+4.11%)
Sep 21, 2020 26.71 26.86 24.75 25.30 181,473 -2.45(-8.83%)
Sep 18, 2020 27.70 28.82 27.12 27.75 275,900 +0.46(+1.69%)
Sep 17, 2020 26.74 27.64 26.52 27.29 190,310 +0.00(+0.00%)
Sep 16, 2020 26.68 27.88 26.52 27.29 152,208 +0.52(+1.94%)
Sep 15, 2020 27.42 28.01 26.58 26.77 48,321 -0.38(-1.40%)
Sep 14, 2020 27.35 27.76 26.57 27.15 71,868 +0.16(+0.59%)
Sep 11, 2020 27.43 27.68 26.89 26.99 90,000 -0.40(-1.46%)
Sep 10, 2020 27.94 28.13 27.29 27.39 127,600 -0.27(-0.98%)
Sep 09, 2020 27.65 27.95 27.09 27.66 123,810 +0.29(+1.06%)
Sep 08, 2020 28.67 28.67 27.32 27.37 77,436 -1.70(-5.85%)
Sep 04, 2020 29.15 29.52 28.22 29.07 93,700 +0.52(+1.82%)
Sep 03, 2020 30.03 30.17 28.44 28.55 71,281 -1.51(-5.02%)
Sep 02, 2020 30.06 30.37 29.46 30.06 98,913 +0.02(+0.07%)
Sep 01, 2020 29.27 30.06 28.84 30.04 60,643 +0.39(+1.32%)
Aug 31, 2020 30.06 30.06 28.89 29.65 112,754 -0.66(-2.18%)
Aug 28, 2020 30.12 30.54 29.45 30.31 62,700 +0.50(+1.68%)
Aug 27, 2020 29.24 30.03 29.05 29.81 98,426 +0.86(+2.97%)
Aug 26, 2020 28.93 29.11 28.51 28.95 101,043 +0.02(+0.07%)
Aug 25, 2020 29.35 29.45 28.39 28.93 57,121 -0.05(-0.17%)
Aug 24, 2020 28.26 29.12 27.76 28.98 124,657 +1.12(+4.02%)
Aug 21, 2020 28.18 28.65 27.66 27.86 138,200 -0.60(-2.11%)
Aug 20, 2020 28.35 28.90 28.17 28.46 105,911 -0.44(-1.52%)
Aug 19, 2020 29.20 29.86 28.81 28.90 90,824 -0.23(-0.79%)
Aug 18, 2020 30.23 30.23 29.07 29.13 197,756 -1.17(-3.86%)
Aug 17, 2020 30.93 31.15 29.97 30.30 216,655 -0.52(-1.69%)
Aug 14, 2020 29.94 31.06 29.63 30.82 113,700 +0.44(+1.45%)
Aug 13, 2020 30.37 30.96 29.91 30.38 76,123 -0.40(-1.30%)
Aug 12, 2020 31.00 31.70 30.53 30.78 121,439 +0.17(+0.56%)
Aug 11, 2020 31.64 32.61 30.44 30.61 138,877 -0.44(-1.42%)
Aug 10, 2020 32.26 32.61 29.00 31.05 270,600 -1.25(-3.87%)
Aug 07, 2020 30.21 32.68 27.81 32.30 299,800 +2.12(+7.02%)
Aug 06, 2020 30.11 30.90 29.65 30.18 147,419 -0.15(-0.49%)
Aug 05, 2020 29.36 30.57 29.08 30.33 172,508 +1.41(+4.88%)
Aug 04, 2020 27.89 29.00 27.86 28.92 199,402 +0.92(+3.29%)
Aug 03, 2020 26.23 28.04 25.54 28.00 240,213 +1.78(+6.79%)
Jul 31, 2020 27.88 28.05 25.74 26.22 253,100 -1.95(-6.92%)
Jul 30, 2020 27.81 28.35 27.40 28.17 142,420 -0.38(-1.33%)
Jul 29, 2020 27.92 28.61 27.78 28.55 136,878 +0.70(+2.51%)
Jul 28, 2020 27.85 28.54 27.57 27.85 122,918 -0.25(-0.89%)
Jul 27, 2020 28.00 28.39 27.37 28.10 120,585 +0.17(+0.61%)
Jul 24, 2020 28.56 28.64 27.71 27.93 97,600 -0.87(-3.02%)
Jul 23, 2020 28.24 29.19 28.19 28.80 124,665 +0.49(+1.73%)
Jul 22, 2020 28.12 28.59 27.89 28.31 94,223 +0.04(+0.14%)
Jul 21, 2020 28.00 28.64 27.64 28.27 153,617 +0.81(+2.95%)
Jul 20, 2020 27.73 28.32 26.49 27.46 183,962 -0.33(-1.19%)
Jul 17, 2020 28.10 28.77 27.50 27.79 135,900 -0.25(-0.89%)
Jul 16, 2020 27.89 29.12 27.30 28.04 203,237 +0.12(+0.43%)
Jul 15, 2020 26.71 28.11 26.24 27.92 266,719 +2.32(+9.06%)
Jul 14, 2020 24.60 25.65 24.23 25.60 127,320 +1.23(+5.05%)
Jul 13, 2020 23.99 25.18 23.33 24.37 178,179 +0.65(+2.74%)
Jul 10, 2020 23.14 24.09 22.60 23.72 155,600 +0.73(+3.18%)
Jul 09, 2020 23.79 23.99 22.42 22.99 246,556 -0.82(-3.44%)
Jul 08, 2020 24.06 25.08 23.27 23.81 206,603 -0.50(-2.06%)
Jul 07, 2020 24.16 24.69 23.86 24.31 182,044 -0.35(-1.42%)
Jul 06, 2020 25.80 25.80 24.04 24.66 145,464 -0.33(-1.32%)
Jul 02, 2020 25.21 26.07 24.28 24.99 199,300 +0.49(+2.00%)
Jul 01, 2020 25.40 26.24 24.22 24.50 236,419 -0.98(-3.85%)
Jun 30, 2020 24.29 25.61 23.69 25.48 237,210 +1.05(+4.30%)
Jun 29, 2020 23.25 24.52 23.15 24.43 472,649 +1.38(+5.99%)
Jun 26, 2020 21.00 23.59 20.45 23.05 718,600 +1.79(+8.42%)
Jun 25, 2020 20.36 21.48 20.11 21.26 183,352 +1.13(+5.61%)
Jun 24, 2020 21.45 21.65 19.48 20.13 234,534 -1.92(-8.71%)
Jun 23, 2020 22.39 22.78 21.69 22.05 303,800 +0.07(+0.32%)
Jun 22, 2020 22.51 23.02 20.97 21.98 358,608 -1.38(-5.91%)
Jun 19, 2020 22.80 23.82 22.23 23.36 530,000 +1.04(+4.66%)
Jun 18, 2020 22.49 23.27 21.90 22.32 308,665 -0.57(-2.49%)
Jun 17, 2020 23.98 23.98 21.77 22.89 451,858 -1.30(-5.37%)
Jun 16, 2020 24.02 24.96 22.62 24.19 464,925 +1.60(+7.08%)
Jun 15, 2020 20.30 23.07 19.92 22.59 234,521 +1.37(+6.46%)
Jun 12, 2020 21.39 22.23 19.94 21.22 303,800 +1.40(+7.06%)
Jun 11, 2020 20.75 21.56 18.65 19.82 517,484 -2.82(-12.46%)
Jun 10, 2020 24.13 24.41 21.70 22.64 338,075 -1.47(-6.10%)
Jun 09, 2020 26.08 26.53 22.71 24.11 392,946 -2.13(-8.12%)
Jun 08, 2020 24.20 26.98 24.07 26.24 414,824 +3.18(+13.79%)
Jun 05, 2020 21.62 24.67 21.43 23.06 592,500 +2.69(+13.21%)
Jun 04, 2020 19.04 20.95 18.65 20.37 481,071 +1.21(+6.32%)
Jun 03, 2020 20.08 21.03 18.95 19.16 399,682 -0.25(-1.29%)
Jun 02, 2020 21.97 24.44 19.21 19.41 890,524 -1.52(-7.26%)
Jun 01, 2020 16.43 21.90 16.31 20.93 1,262,193 +4.85(+30.16%)
May 29, 2020 14.46 16.75 14.00 16.08 625,900 +0.13(+0.82%)
May 28, 2020 16.19 16.33 15.15 15.95 485,340 +0.34(+2.18%)
May 27, 2020 16.60 16.93 15.00 15.61 685,770 -0.78(-4.76%)
May 26, 2020 14.00 16.56 13.99 16.39 781,151 +3.10(+23.33%)
May 22, 2020 13.24 13.31 12.20 13.29 218,500 +0.17(+1.30%)
May 21, 2020 11.95 13.56 11.95 13.12 564,388 +1.12(+9.33%)
May 20, 2020 11.79 12.47 11.42 12.00 1,289,636 +0.49(+4.26%)
May 19, 2020 11.80 12.03 11.10 11.51 283,175 -0.40(-3.36%)
May 18, 2020 11.30 12.05 11.22 11.91 528,409 +1.23(+11.52%)
May 15, 2020 10.72 11.06 10.29 10.68 196,700 -0.03(-0.28%)
May 14, 2020 9.710 10.97 9.310 10.71 216,328 +0.67(+6.67%)
May 13, 2020 11.37 11.37 9.765 10.04 226,169 -1.55(-13.37%)
May 12, 2020 11.60 12.01 11.46 11.59 236,293 -0.03(-0.26%)
May 11, 2020 11.82 11.82 10.39 11.62 212,097 -0.35(-2.92%)
May 08, 2020 12.10 12.31 11.77 11.97 231,800 +0.11(+0.93%)
May 07, 2020 11.19 12.02 11.18 11.86 152,829 +0.90(+8.21%)
May 06, 2020 11.29 11.73 10.73 10.96 99,180 -0.43(-3.78%)
May 05, 2020 11.85 12.06 11.32 11.39 176,396 -0.15(-1.30%)
May 04, 2020 12.13 12.89 11.32 11.54 181,409 -1.05(-8.34%)
May 01, 2020 14.42 14.42 12.10 12.59 216,000 -2.34(-15.67%)
Apr 30, 2020 14.32 15.14 13.58 14.93 213,196 +0.23(+1.56%)
Apr 29, 2020 13.31 15.05 13.28 14.70 263,858 +2.06(+16.30%)
Apr 28, 2020 11.55 13.20 11.54 12.64 240,238 +1.52(+13.67%)
Apr 27, 2020 11.25 11.64 10.78 11.12 183,918 +0.18(+1.65%)
Apr 24, 2020 11.05 11.53 10.87 10.94 156,800 -0.52(-4.54%)
Apr 23, 2020 11.09 11.98 11.09 11.46 142,520 +0.34(+3.06%)
Apr 22, 2020 10.99 11.26 10.76 11.12 189,352 +0.45(+4.22%)
Apr 21, 2020 10.10 10.77 10.02 10.67 167,918 +0.25(+2.40%)
Apr 20, 2020 10.81 10.95 10.37 10.42 157,859 -1.06(-9.23%)
Apr 17, 2020 10.73 11.67 10.73 11.48 143,500 +1.17(+11.35%)
Apr 16, 2020 11.08 11.18 10.11 10.31 122,088 -0.89(-7.95%)
Apr 15, 2020 11.21 11.39 10.39 11.20 158,459 -0.64(-5.41%)
Apr 14, 2020 12.80 12.89 11.59 11.84 145,046 -0.40(-3.27%)
Apr 13, 2020 11.98 13.13 11.50 12.24 224,302 +0.16(+1.32%)
Apr 09, 2020 11.93 12.90 11.74 12.08 169,500 +0.69(+6.06%)
Apr 08, 2020 11.15 11.45 10.68 11.39 151,977 +0.67(+6.25%)
Apr 07, 2020 11.13 11.77 10.53 10.72 183,799 +0.02(+0.19%)
Apr 06, 2020 9.590 10.94 9.590 10.70 164,970 +1.43(+15.43%)
Apr 03, 2020 10.30 10.42 8.760 9.270 185,100 -1.14(-10.95%)
Apr 02, 2020 9.730 10.75 9.720 10.41 153,977 +0.78(+8.10%)
Apr 01, 2020 11.01 11.01 9.210 9.630 432,477 -2.00(-17.20%)
Mar 31, 2020 11.41 12.11 11.23 11.63 165,794 +0.01(+0.09%)
Mar 30, 2020 11.98 12.37 11.22 11.62 156,298 -0.43(-3.57%)
Mar 27, 2020 13.22 13.22 11.81 12.05 98,200 -1.78(-12.87%)
Mar 26, 2020 12.90 14.09 12.78 13.83 149,053 +1.11(+8.73%)
Mar 25, 2020 11.09 13.32 10.74 12.72 229,480 +1.68(+15.22%)
Mar 24, 2020 10.73 11.12 9.790 11.04 475,794 +1.03(+10.29%)
Mar 23, 2020 9.990 11.22 9.160 10.01 172,412 +0.22(+2.25%)
Mar 20, 2020 11.07 11.79 9.500 9.790 207,400 -1.19(-10.84%)
Mar 19, 2020 9.120 11.37 8.920 10.98 179,876 +1.96(+21.73%)
Mar 18, 2020 12.45 12.73 8.000 9.020 197,539 -4.28(-32.18%)
Mar 17, 2020 16.12 16.12 13.10 13.30 313,240 -2.41(-15.34%)
Mar 16, 2020 17.40 19.39 15.57 15.71 136,949 -5.01(-24.18%)
Mar 13, 2020 21.67 21.67 19.38 20.72 104,500 +0.59(+2.93%)
Mar 12, 2020 23.50 23.50 20.09 20.13 103,542 -5.31(-20.87%)
Mar 11, 2020 26.43 26.79 25.08 25.44 75,931 -1.88(-6.88%)
Mar 10, 2020 28.96 29.00 26.19 27.32 91,917 -0.87(-3.09%)
Mar 09, 2020 30.75 30.75 27.80 28.19 92,179 -4.72(-14.34%)
Mar 06, 2020 34.20 35.00 32.51 32.91 82,900 -3.28(-9.06%)
Mar 05, 2020 36.40 36.48 35.51 36.19 115,636 -0.83(-2.24%)
Mar 04, 2020 37.54 37.54 35.49 37.02 92,442 +0.19(+0.52%)
Mar 03, 2020 37.92 38.52 36.12 36.83 154,088 -0.90(-2.39%)
Mar 02, 2020 37.79 38.28 34.51 37.73 121,963 +1.75(+4.86%)
Feb 28, 2020 35.04 36.60 35.04 35.98 169,700 -0.89(-2.41%)
Feb 27, 2020 37.05 38.66 36.50 36.87 102,601 -1.51(-3.93%)
Feb 26, 2020 39.48 39.76 38.22 38.38 78,241 -0.70(-1.79%)
Feb 25, 2020 41.00 41.78 38.95 39.08 115,203 -1.82(-4.45%)
Feb 24, 2020 41.87 42.16 40.25 40.90 67,782 -2.96(-6.75%)
Feb 21, 2020 42.86 44.52 42.44 43.86 139,800 +0.90(+2.09%)
Feb 20, 2020 43.36 44.24 42.88 42.96 49,750 -0.71(-1.63%)
Feb 19, 2020 44.72 44.99 43.64 43.67 77,263 -0.80(-1.80%)
Feb 18, 2020 45.00 45.00 44.10 44.47 84,808 -0.76(-1.68%)
Feb 14, 2020 44.79 45.24 44.47 45.23 77,900 +0.37(+0.82%)
Feb 13, 2020 44.33 44.94 44.28 44.86 66,514 +0.30(+0.67%)
Feb 12, 2020 45.00 45.12 44.42 44.56 52,112 -0.12(-0.27%)
Feb 11, 2020 44.52 45.63 44.19 44.68 95,772 +0.53(+1.20%)
Feb 10, 2020 43.75 44.25 43.68 44.15 72,611 +0.41(+0.94%)
Feb 07, 2020 43.57 44.16 42.98 43.74 72,100 -0.20(-0.46%)
Feb 06, 2020 44.52 44.57 43.11 43.94 99,611 -0.31(-0.70%)
Feb 05, 2020 43.54 44.29 42.99 44.25 76,713 +1.24(+2.88%)
Feb 04, 2020 42.83 43.49 42.81 43.01 59,903 +0.93(+2.21%)
Feb 03, 2020 41.84 42.97 41.84 42.08 81,365 +0.55(+1.32%)
Jan 31, 2020 43.14 43.39 41.40 41.53 69,300 -1.95(-4.48%)
Jan 30, 2020 42.99 43.51 42.18 43.48 83,449 +0.04(+0.09%)
Jan 29, 2020 44.10 44.33 43.32 43.44 49,297 -0.48(-1.09%)
Jan 28, 2020 43.69 44.09 43.29 43.92 43,027 +0.50(+1.15%)
Jan 27, 2020 43.38 43.98 43.13 43.42 72,797 -0.91(-2.05%)
Jan 24, 2020 44.73 45.12 44.19 44.33 73,400 -0.56(-1.25%)
Jan 23, 2020 44.57 44.93 43.62 44.89 117,600 +0.13(+0.29%)
Jan 22, 2020 44.20 44.96 43.84 44.76 72,889 +0.56(+1.27%)
Jan 21, 2020 44.41 44.67 43.68 44.20 145,806 -0.49(-1.10%)
Jan 17, 2020 45.05 45.17 44.32 44.69 65,600 -0.13(-0.29%)
Jan 16, 2020 44.05 45.48 43.63 44.82 120,293 +0.89(+2.03%)
Jan 15, 2020 43.82 44.33 43.14 43.93 130,239 -0.02(-0.05%)
Jan 14, 2020 44.47 44.83 43.72 43.95 94,555 -0.87(-1.94%)
Jan 13, 2020 43.55 44.89 43.44 44.82 82,636 +1.56(+3.61%)
Jan 10, 2020 44.23 44.23 43.02 43.26 84,700 -1.01(-2.28%)
Jan 09, 2020 44.40 44.65 43.98 44.27 63,522 +0.10(+0.23%)
Jan 08, 2020 44.58 44.84 44.00 44.17 80,091 -0.46(-1.03%)
Jan 07, 2020 45.07 45.58 44.59 44.63 64,500 -0.80(-1.76%)
Jan 06, 2020 45.66 45.80 44.98 45.43 71,883 -0.72(-1.56%)
Jan 03, 2020 45.80 46.30 45.15 46.15 105,800 -0.44(-0.94%)
Jan 02, 2020 46.35 46.59 45.84 46.59 164,480 +0.35(+0.76%)
Dec 31, 2019 46.01 46.79 46.01 46.24 139,700 -0.17(-0.37%)
Dec 30, 2019 46.35 46.59 46.10 46.41 113,555 +0.33(+0.72%)
Dec 27, 2019 46.60 46.75 46.03 46.08 57,000 -0.59(-1.26%)
Dec 26, 2019 46.26 46.69 45.85 46.67 47,932 +0.31(+0.67%)
Dec 24, 2019 45.98 46.37 45.91 46.36 26,400 +0.37(+0.80%)
Dec 23, 2019 45.33 46.09 45.07 45.99 75,452 +0.63(+1.39%)
Dec 20, 2019 44.77 45.60 44.50 45.36 656,600 +0.72(+1.61%)
Dec 19, 2019 44.97 45.17 44.53 44.64 84,193 -0.21(-0.47%)
Dec 18, 2019 45.41 45.48 44.59 44.85 73,691 -0.23(-0.51%)
Dec 17, 2019 45.10 45.17 44.60 45.08 69,247 +0.29(+0.65%)
Dec 16, 2019 45.83 46.17 44.71 44.79 117,344 -0.90(-1.97%)
Dec 13, 2019 44.92 46.13 44.77 45.69 135,800 +0.52(+1.15%)
Dec 12, 2019 44.40 45.36 44.19 45.17 109,337 +0.85(+1.92%)
Dec 11, 2019 43.79 44.69 43.79 44.32 81,431 +0.69(+1.58%)
Dec 10, 2019 43.94 43.94 43.54 43.63 43,736 -0.24(-0.55%)
Dec 09, 2019 44.10 44.19 43.57 43.87 71,591 -0.23(-0.52%)
Dec 06, 2019 44.00 44.33 43.87 44.10 181,300 +0.32(+0.73%)
Dec 05, 2019 43.07 44.00 42.82 43.78 109,047 +1.04(+2.43%)
Dec 04, 2019 43.04 43.43 42.65 42.74 118,963 +0.00(+0.00%)
Dec 03, 2019 43.30 43.47 42.50 42.74 68,921 -1.06(-2.42%)
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.