Kaman Corp (NY: KAMN )

45.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.90 32.97 32.59 32.71 150,425 -0.22(-0.68%)
Sep 29, 2014 32.81 33.09 32.67 32.94 48,247 -0.11(-0.33%)
Sep 26, 2014 32.92 33.19 32.84 33.04 60,144 +0.14(+0.43%)
Sep 25, 2014 33.34 33.42 32.79 32.90 91,081 -0.44(-1.32%)
Sep 24, 2014 32.98 33.39 32.88 33.34 118,576 +0.45(+1.37%)
Sep 23, 2014 32.64 32.98 32.64 32.89 128,062 +0.00(+0.00%)
Sep 22, 2014 33.14 33.19 32.85 32.89 93,049 -0.36(-1.08%)
Sep 19, 2014 33.89 33.90 33.21 33.25 253,222 -0.60(-1.77%)
Sep 18, 2014 33.79 34.05 33.55 33.85 200,275 +0.09(+0.27%)
Sep 17, 2014 33.62 33.88 33.49 33.76 136,100 +0.22(+0.65%)
Sep 16, 2014 33.22 33.69 33.17 33.54 87,394 +0.18(+0.55%)
Sep 15, 2014 33.61 33.61 33.07 33.36 56,704 -0.17(-0.50%)
Sep 12, 2014 33.81 33.87 33.35 33.53 78,267 -0.19(-0.57%)
Sep 11, 2014 33.37 33.83 33.37 33.72 56,230 +0.30(+0.89%)
Sep 10, 2014 33.42 33.55 33.19 33.42 49,890 -0.04(-0.12%)
Sep 09, 2014 33.69 33.69 33.25 33.46 59,726 -0.35(-1.03%)
Sep 08, 2014 33.88 33.96 33.51 33.81 65,657 -0.20(-0.59%)
Sep 05, 2014 33.81 34.17 33.69 34.01 72,256 +0.05(+0.15%)
Sep 04, 2014 33.93 34.35 33.87 33.96 110,204 +0.01(+0.02%)
Sep 03, 2014 34.00 34.10 33.77 33.95 151,199 +0.01(+0.02%)
Sep 02, 2014 33.86 34.02 33.65 33.94 51,337 +0.23(+0.69%)
Aug 29, 2014 33.67 33.71 33.71 33.71 42,336 +0.04(+0.12%)
Aug 28, 2014 33.74 33.74 33.61 33.67 41,342 -0.27(-0.81%)
Aug 27, 2014 34.08 34.16 33.64 33.94 42,932 -0.21(-0.61%)
Aug 26, 2014 33.98 34.23 33.70 34.15 51,123 +0.26(+0.76%)
Aug 25, 2014 34.03 34.14 33.70 33.89 66,554 +0.05(+0.15%)
Aug 22, 2014 33.95 34.14 33.74 33.84 86,179 -0.12(-0.37%)
Aug 21, 2014 33.86 34.12 33.49 33.97 69,401 +0.13(+0.39%)
Aug 20, 2014 34.04 34.27 33.68 33.83 55,869 -0.36(-1.04%)
Aug 19, 2014 34.32 34.46 34.08 34.19 43,629 -0.07(-0.19%)
Aug 18, 2014 33.74 34.40 33.67 34.26 85,978 +0.70(+2.08%)
Aug 15, 2014 34.28 34.29 33.26 33.56 97,875 -0.36(-1.08%)
Aug 14, 2014 33.70 34.11 33.58 33.93 49,445 +0.25(+0.74%)
Aug 13, 2014 33.53 33.93 33.53 33.68 64,591 +0.17(+0.49%)
Aug 12, 2014 33.59 33.80 33.35 33.51 49,294 -0.26(-0.76%)
Aug 11, 2014 33.89 34.31 33.66 33.77 73,866 +0.11(+0.32%)
Aug 08, 2014 33.01 33.66 32.99 33.66 118,943 +0.89(+2.71%)
Aug 07, 2014 32.58 32.87 32.49 32.77 73,063 +0.21(+0.64%)
Aug 06, 2014 32.53 32.86 32.43 32.57 92,053 -0.25(-0.76%)
Aug 05, 2014 32.81 33.06 32.02 32.81 187,346 -0.31(-0.93%)
Aug 04, 2014 33.04 33.28 32.65 33.12 102,923 +0.07(+0.20%)
Aug 01, 2014 33.20 33.40 32.72 33.06 78,246 -0.12(-0.35%)
Jul 31, 2014 33.44 33.68 33.16 33.17 100,667 -0.65(-1.91%)
Jul 30, 2014 33.92 33.92 33.58 33.82 60,942 +0.11(+0.32%)
Jul 29, 2014 33.95 34.13 33.64 33.71 52,398 -0.26(-0.76%)
Jul 28, 2014 34.09 34.26 33.72 33.97 59,134 -0.10(-0.29%)
Jul 25, 2014 34.03 34.20 33.91 34.07 76,347 -0.27(-0.77%)
Jul 24, 2014 34.55 34.63 34.15 34.33 70,994 -0.17(-0.50%)
Jul 23, 2014 34.71 34.74 34.39 34.51 61,014 -0.23(-0.67%)
Jul 22, 2014 34.75 35.03 34.62 34.74 59,198 +0.10(+0.29%)
Jul 21, 2014 34.55 34.80 34.31 34.64 92,517 -0.07(-0.19%)
Jul 18, 2014 34.46 35.00 34.41 34.71 135,420 +0.15(+0.43%)
Jul 17, 2014 34.80 35.21 34.47 34.56 128,747 -0.45(-1.28%)
Jul 16, 2014 35.24 35.38 34.88 35.00 123,183 -0.06(-0.17%)
Jul 15, 2014 35.43 35.62 34.86 35.06 95,590 -0.27(-0.77%)
Jul 14, 2014 35.13 35.43 35.06 35.34 182,575 +0.48(+1.38%)
Jul 11, 2014 34.91 35.18 34.62 34.85 127,862 -0.13(-0.38%)
Jul 10, 2014 34.51 35.33 34.43 34.99 163,754 -0.21(-0.59%)
Jul 09, 2014 35.31 35.51 35.11 35.19 72,432 -0.07(-0.21%)
Jul 08, 2014 35.17 35.47 34.98 35.27 135,874 +0.00(+0.00%)
Jul 07, 2014 35.74 36.00 35.19 35.27 80,332 -0.63(-1.75%)
Jul 03, 2014 35.67 35.90 35.90 35.90 43,663 +0.37(+1.05%)
Jul 02, 2014 35.59 35.67 35.35 35.53 76,802 -0.24(-0.67%)
Jul 01, 2014 35.42 36.04 35.33 35.77 183,800 +0.34(+0.96%)
Jun 30, 2014 35.38 35.61 34.99 35.43 115,687 -0.12(-0.33%)
Jun 27, 2014 34.76 35.58 34.76 35.54 201,665 +0.52(+1.49%)
Jun 26, 2014 35.00 35.32 34.79 35.02 99,033 -0.03(-0.09%)
Jun 25, 2014 34.46 35.07 34.46 35.05 123,029 +0.44(+1.27%)
Jun 24, 2014 34.66 35.19 34.50 34.61 95,826 -0.20(-0.57%)
Jun 23, 2014 35.01 35.01 34.61 34.81 121,352 -0.33(-0.94%)
Jun 20, 2014 35.38 35.48 34.70 35.14 451,242 -0.33(-0.93%)
Jun 19, 2014 35.48 35.56 35.29 35.48 122,903 -0.04(-0.12%)
Jun 18, 2014 35.14 35.54 34.77 35.52 66,797 +0.32(+0.92%)
Jun 17, 2014 34.99 35.41 34.82 35.19 79,663 +0.09(+0.26%)
Jun 16, 2014 34.99 35.23 34.71 35.10 53,624 +0.00(+0.00%)
Jun 13, 2014 35.46 35.46 34.85 35.10 75,199 -0.26(-0.73%)
Jun 12, 2014 35.72 35.72 35.09 35.36 126,422 -0.49(-1.36%)
Jun 11, 2014 36.04 36.10 35.71 35.85 89,547 -0.41(-1.14%)
Jun 10, 2014 36.43 36.43 35.87 36.26 61,453 -0.11(-0.30%)
Jun 06, 2014 36.24 36.47 36.19 36.37 111,236 +0.32(+0.89%)
Jun 05, 2014 35.09 36.08 34.88 36.05 136,361 +0.93(+2.63%)
Jun 04, 2014 34.97 35.32 34.83 35.12 125,025 +0.00(+0.00%)
Jun 03, 2014 34.97 35.45 34.87 35.12 174,805 -0.09(-0.26%)
Jun 02, 2014 35.26 35.43 34.92 35.21 89,871 +0.08(+0.24%)
May 30, 2014 35.35 35.38 35.00 35.13 141,237 -0.12(-0.35%)
May 29, 2014 35.15 35.35 34.85 35.25 100,780 +0.29(+0.83%)
May 28, 2014 35.07 35.17 34.77 34.96 119,590 -0.28(-0.80%)
May 27, 2014 34.98 35.52 34.76 35.24 148,033 +0.45(+1.31%)
May 23, 2014 34.08 34.79 34.79 34.79 103,634 +0.48(+1.40%)
May 22, 2014 34.05 34.37 33.91 34.31 24,849 +0.26(+0.75%)
May 21, 2014 34.16 34.29 33.81 34.05 73,700 +0.07(+0.22%)
May 20, 2014 34.01 34.24 33.65 33.98 256,958 -0.14(-0.41%)
May 19, 2014 33.63 34.21 33.63 34.12 56,180 +0.34(+1.00%)
May 16, 2014 33.82 33.86 33.27 33.78 96,826 -0.12(-0.37%)
May 15, 2014 33.78 33.97 33.06 33.91 159,829 -0.11(-0.32%)
May 14, 2014 34.49 34.61 33.89 34.01 124,514 -0.59(-1.72%)
May 13, 2014 34.65 34.90 34.46 34.61 101,350 -0.15(-0.43%)
May 12, 2014 34.06 34.97 33.95 34.76 166,944 +0.83(+2.46%)
May 09, 2014 33.44 34.00 33.38 33.92 62,503 +0.27(+0.81%)
May 08, 2014 34.03 34.36 33.63 33.65 80,300 -0.35(-1.02%)
May 07, 2014 33.82 34.19 33.34 34.00 78,225 +0.29(+0.86%)
May 06, 2014 33.93 34.10 33.48 33.71 205,992 -0.39(-1.14%)
May 05, 2014 33.84 34.41 33.64 34.10 109,039 +0.01(+0.02%)
May 02, 2014 34.34 34.70 33.96 34.09 113,744 -0.16(-0.46%)
May 01, 2014 34.53 34.79 33.91 34.24 138,691 -0.42(-1.22%)
Apr 30, 2014 34.72 34.96 34.37 34.67 110,585 -0.14(-0.40%)
Apr 29, 2014 32.94 35.17 32.83 34.81 298,394 +2.18(+6.68%)
Apr 28, 2014 32.87 33.25 32.37 32.63 140,099 -0.24(-0.73%)
Apr 25, 2014 33.16 33.36 32.63 32.87 92,301 -0.49(-1.46%)
Apr 24, 2014 33.94 34.04 33.25 33.35 84,180 -0.33(-0.98%)
Apr 23, 2014 33.65 33.95 33.59 33.68 61,367 -0.07(-0.20%)
Apr 22, 2014 33.53 33.98 33.47 33.75 71,403 +0.29(+0.86%)
Apr 21, 2014 33.65 33.81 33.39 33.46 71,416 -0.26(-0.76%)
Apr 17, 2014 33.36 33.72 33.72 33.72 144,677 +0.30(+0.89%)
Apr 16, 2014 33.49 33.74 33.23 33.42 123,254 +0.18(+0.55%)
Apr 15, 2014 33.24 33.34 32.49 33.24 98,976 +0.14(+0.42%)
Apr 14, 2014 33.33 33.36 32.70 33.10 109,625 +0.11(+0.33%)
Apr 11, 2014 32.67 33.06 32.55 32.99 257,701 +0.02(+0.08%)
Apr 10, 2014 33.53 33.71 32.69 32.96 119,545 -0.64(-1.89%)
Apr 09, 2014 33.68 33.69 33.22 33.60 100,343 +0.00(+0.00%)
Apr 08, 2014 33.62 33.90 33.44 33.60 109,867 -0.02(-0.07%)
Apr 07, 2014 34.12 34.12 33.45 33.63 110,982 -0.59(-1.74%)
Apr 04, 2014 34.92 34.92 34.09 34.22 261,404 -0.42(-1.22%)
Apr 03, 2014 34.36 34.75 34.24 34.64 270,623 +0.26(+0.74%)
Apr 02, 2014 34.10 34.47 33.83 34.39 97,007 +0.40(+1.19%)
Apr 01, 2014 33.63 34.09 33.55 33.98 191,167 +0.38(+1.13%)
Mar 31, 2014 33.16 33.81 32.76 33.60 81,570 +0.55(+1.65%)
Mar 28, 2014 33.41 33.86 33.00 33.06 223,971 -0.30(-0.89%)
Mar 27, 2014 33.15 33.45 32.77 33.35 601,413 +0.21(+0.62%)
Mar 26, 2014 34.30 34.30 33.15 33.15 91,936 -0.93(-2.72%)
Mar 25, 2014 34.21 34.50 33.95 34.07 80,097 -0.03(-0.10%)
Mar 24, 2014 34.28 34.28 33.68 34.10 142,662 -0.11(-0.31%)
Mar 21, 2014 33.82 34.26 33.63 34.21 248,193 +0.44(+1.30%)
Mar 20, 2014 33.82 34.13 33.54 33.77 96,852 -0.21(-0.61%)
Mar 19, 2014 34.11 34.19 33.68 33.98 91,772 -0.20(-0.58%)
Mar 18, 2014 34.05 34.33 34.03 34.18 372,057 +0.10(+0.29%)
Mar 17, 2014 34.01 34.34 33.82 34.08 91,321 +0.15(+0.44%)
Mar 14, 2014 33.15 33.96 33.15 33.93 122,522 +0.61(+1.83%)
Mar 13, 2014 33.66 33.93 33.11 33.32 325,620 -0.32(-0.95%)
Mar 12, 2014 33.12 33.72 32.86 33.64 188,529 +0.27(+0.81%)
Mar 11, 2014 33.73 33.73 33.22 33.37 151,210 +0.00(+0.00%)
Mar 10, 2014 33.31 33.55 33.19 33.37 114,010 -0.09(-0.27%)
Mar 07, 2014 33.32 33.50 32.97 33.46 81,699 +0.36(+1.09%)
Mar 06, 2014 32.83 33.20 32.63 33.10 77,906 +0.25(+0.75%)
Mar 05, 2014 32.88 32.92 32.42 32.85 666,775 -0.14(-0.42%)
Mar 04, 2014 32.64 33.29 32.64 32.99 160,253 +0.63(+1.93%)
Mar 03, 2014 32.38 32.60 31.93 32.37 82,767 -0.31(-0.96%)
Feb 28, 2014 33.07 33.07 32.18 32.68 117,035 -0.18(-0.55%)
Feb 27, 2014 32.68 32.98 32.46 32.86 84,179 +0.14(+0.43%)
Feb 26, 2014 32.53 32.86 32.37 32.72 85,098 +0.31(+0.96%)
Feb 25, 2014 32.72 32.78 32.22 32.41 44,579 -0.38(-1.15%)
Feb 24, 2014 32.74 33.00 32.50 32.79 49,506 +0.29(+0.89%)
Feb 21, 2014 32.70 32.86 32.37 32.50 93,355 -0.06(-0.18%)
Feb 20, 2014 31.90 32.63 31.90 32.55 143,967 +0.63(+1.98%)
Feb 19, 2014 32.06 32.40 31.92 31.92 78,166 -0.35(-1.07%)
Feb 18, 2014 32.40 32.63 32.21 32.27 98,406 -0.12(-0.36%)
Feb 14, 2014 32.29 32.38 32.38 32.38 66,001 +0.10(+0.31%)
Feb 13, 2014 31.73 32.45 31.69 32.28 48,330 +0.35(+1.08%)
Feb 12, 2014 31.89 32.29 31.81 31.94 98,301 +0.07(+0.21%)
Feb 11, 2014 31.79 32.06 31.62 31.87 98,654 +0.17(+0.55%)
Feb 10, 2014 31.88 31.88 31.58 31.70 84,530 -0.19(-0.59%)
Feb 07, 2014 31.69 32.04 31.61 31.89 110,981 +0.26(+0.81%)
Feb 06, 2014 31.54 32.01 31.54 31.63 97,547 +0.12(+0.39%)
Feb 05, 2014 31.65 31.80 31.12 31.51 173,128 -0.16(-0.49%)
Feb 04, 2014 31.39 31.87 31.27 31.67 149,282 +0.36(+1.16%)
Feb 03, 2014 31.77 32.35 31.14 31.30 240,188 -0.58(-1.83%)
Jan 31, 2014 31.72 32.04 31.65 31.89 129,702 -0.36(-1.12%)
Jan 30, 2014 31.90 32.51 31.79 32.25 240,809 +0.62(+1.95%)
Jan 29, 2014 31.63 31.85 31.14 31.63 244,320 -0.21(-0.67%)
Jan 28, 2014 31.89 31.96 31.39 31.85 118,445 -0.01(-0.03%)
Jan 27, 2014 32.03 32.30 31.62 31.86 112,149 -0.19(-0.59%)
Jan 24, 2014 32.69 32.69 31.81 32.04 163,635 -0.93(-2.82%)
Jan 23, 2014 32.99 33.48 32.58 32.97 87,228 -0.08(-0.25%)
Jan 22, 2014 33.15 33.31 32.76 33.06 79,505 -0.01(-0.03%)
Jan 21, 2014 33.08 33.32 32.91 33.06 122,250 +0.21(+0.63%)
Jan 17, 2014 32.91 32.86 32.86 32.86 57,857 -0.16(-0.50%)
Jan 16, 2014 32.69 33.11 32.63 33.02 135,234 +0.30(+0.93%)
Jan 15, 2014 32.58 32.98 32.22 32.72 140,840 +0.14(+0.43%)
Jan 14, 2014 32.62 33.22 32.41 32.58 139,093 +0.56(+1.75%)
Jan 13, 2014 31.95 32.46 31.63 32.02 183,759 -0.10(-0.31%)
Jan 10, 2014 32.04 32.23 31.74 32.12 135,528 +0.09(+0.28%)
Jan 09, 2014 31.85 32.09 31.48 32.03 86,598 +0.21(+0.65%)
Jan 08, 2014 31.89 32.09 31.53 31.82 113,315 -0.16(-0.49%)
Jan 07, 2014 31.86 32.16 31.63 31.98 79,184 +0.23(+0.73%)
Jan 06, 2014 32.32 32.38 31.64 31.75 76,043 -0.43(-1.33%)
Jan 03, 2014 32.03 32.37 31.86 32.18 88,298 +0.14(+0.44%)
Jan 02, 2014 32.69 32.73 31.95 32.04 94,301 -0.65(-1.99%)
Dec 31, 2013 32.74 32.69 32.69 32.69 87,029 +0.07(+0.20%)
Dec 30, 2013 32.75 32.84 32.57 32.62 87,324 -0.12(-0.38%)
Dec 27, 2013 32.97 32.97 32.55 32.74 59,483 -0.08(-0.25%)
Dec 26, 2013 32.74 33.01 32.41 32.83 48,546 +0.13(+0.40%)
Dec 24, 2013 32.56 32.90 32.46 32.69 33,732 +0.17(+0.53%)
Dec 23, 2013 32.48 32.74 32.34 32.52 71,385 +0.10(+0.30%)
Dec 20, 2013 31.38 32.42 31.38 32.42 291,733 +1.12(+3.57%)
Dec 19, 2013 31.49 31.66 31.26 31.30 93,185 -0.25(-0.78%)
Dec 18, 2013 31.07 31.59 30.76 31.55 185,209 +0.43(+1.40%)
Dec 17, 2013 30.92 31.48 30.65 31.12 199,559 +0.12(+0.40%)
Dec 16, 2013 30.80 31.34 30.65 30.99 163,980 +0.25(+0.80%)
Dec 13, 2013 31.10 31.28 30.63 30.75 110,779 -0.36(-1.16%)
Dec 12, 2013 31.07 31.28 30.89 31.11 64,799 +0.03(+0.11%)
Dec 11, 2013 31.62 31.62 30.97 31.07 81,438 -0.58(-1.84%)
Dec 10, 2013 31.83 32.03 31.46 31.66 75,893 -0.30(-0.95%)
Dec 09, 2013 31.84 31.98 31.51 31.96 63,188 +0.19(+0.59%)
Dec 06, 2013 31.57 31.89 31.37 31.77 42,653 +0.57(+1.84%)
Dec 05, 2013 31.34 31.48 30.97 31.20 140,282 -0.12(-0.39%)
Dec 04, 2013 32.24 32.39 31.31 31.32 159,497 -1.01(-3.12%)
Dec 03, 2013 32.41 32.69 32.26 32.33 86,534 -0.16(-0.48%)
Dec 02, 2013 32.57 32.77 32.38 32.48 102,812 -0.17(-0.53%)
Nov 29, 2013 33.06 33.06 32.65 32.66 55,852 -0.18(-0.55%)
Nov 27, 2013 32.29 32.88 32.03 32.84 113,404 +0.67(+2.09%)
Nov 26, 2013 32.21 32.36 32.01 32.16 79,307 +0.00(+0.00%)
Nov 25, 2013 32.07 32.28 32.02 32.16 69,465 +0.22(+0.69%)
Nov 22, 2013 31.68 32.16 31.60 31.94 132,634 +0.34(+1.06%)
Nov 21, 2013 31.16 31.63 31.13 31.61 495,320 +0.48(+1.55%)
Nov 20, 2013 31.18 31.44 30.85 31.12 162,719 +0.01(+0.03%)
Nov 19, 2013 31.15 31.53 30.91 31.12 81,940 -0.07(-0.24%)
Nov 18, 2013 31.25 31.73 31.07 31.19 62,745 +0.08(+0.26%)
Nov 15, 2013 31.00 31.25 30.76 31.11 129,803 +0.05(+0.16%)
Nov 14, 2013 31.19 31.38 31.01 31.06 56,140 -0.16(-0.50%)
Nov 13, 2013 30.69 31.30 30.62 31.21 88,089 +0.31(+1.01%)
Nov 12, 2013 30.77 30.91 30.41 30.90 54,857 +0.12(+0.40%)
Nov 11, 2013 30.73 30.98 30.47 30.78 67,006 -0.07(-0.21%)
Nov 08, 2013 30.49 31.03 30.38 30.85 67,478 +0.32(+1.05%)
Nov 07, 2013 31.12 31.20 30.50 30.53 75,521 -0.54(-1.74%)
Nov 06, 2013 31.13 31.16 30.77 31.07 40,327 +0.05(+0.16%)
Nov 05, 2013 31.01 31.53 30.85 31.02 95,194 -0.06(-0.18%)
Nov 04, 2013 30.47 31.25 30.34 31.07 155,377 +0.70(+2.29%)
Nov 01, 2013 30.40 30.77 30.21 30.38 137,372 -0.08(-0.27%)
Oct 31, 2013 30.26 30.82 30.22 30.46 96,045 +0.11(+0.35%)
Oct 30, 2013 30.98 31.03 30.22 30.35 164,749 -0.59(-1.91%)
Oct 29, 2013 31.35 31.36 30.21 30.94 111,689 -0.19(-0.61%)
Oct 28, 2013 31.35 31.57 30.93 31.13 168,512 -0.10(-0.31%)
Oct 25, 2013 31.21 31.66 30.82 31.23 288,949 +0.16(+0.50%)
Oct 24, 2013 30.58 31.18 30.36 31.07 64,513 +0.63(+2.07%)
Oct 23, 2013 30.77 30.80 30.39 30.44 109,985 -0.42(-1.35%)
Oct 22, 2013 30.74 31.00 30.65 30.86 90,357 +0.19(+0.61%)
Oct 21, 2013 31.05 31.06 30.63 30.67 84,681 -0.43(-1.37%)
Oct 18, 2013 31.03 31.31 30.62 31.10 331,190 +0.35(+1.15%)
Oct 17, 2013 30.05 30.75 30.03 30.75 97,938 +0.66(+2.18%)
Oct 16, 2013 30.39 30.48 29.83 30.09 233,108 -0.19(-0.62%)
Oct 15, 2013 31.08 31.08 30.08 30.28 128,761 -0.97(-3.12%)
Oct 14, 2013 30.91 31.30 30.72 31.26 65,335 +0.08(+0.26%)
Oct 11, 2013 30.76 31.18 30.44 31.17 228,174 +0.44(+1.44%)
Oct 10, 2013 30.63 30.92 30.56 30.73 60,541 +0.49(+1.63%)
Oct 09, 2013 30.58 30.70 30.12 30.24 102,858 -0.24(-0.78%)
Oct 08, 2013 30.58 30.63 30.21 30.48 118,078 -0.12(-0.40%)
Oct 07, 2013 30.43 30.71 30.43 30.60 84,499 -0.05(-0.16%)
Oct 04, 2013 30.71 30.84 30.50 30.65 48,846 +0.03(+0.11%)
Oct 03, 2013 30.81 31.05 30.54 30.62 96,680 -0.31(-1.00%)
Oct 02, 2013 31.04 31.04 30.64 30.93 53,427 -0.26(-0.84%)
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.