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

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 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 (%)
Jan 31, 2003 6.646 6.733 6.405 6.675 2,377,477 +0.11(+1.61%)
Jan 30, 2003 7.099 7.272 6.395 6.569 4,159,936 -0.53(-7.46%)
Jan 29, 2003 7.127 7.185 6.887 7.099 4,231,679 -0.15(-2.12%)
Jan 28, 2003 6.819 7.272 6.742 7.253 1,706,667 +0.46(+6.81%)
Jan 27, 2003 6.983 7.204 6.501 6.790 1,988,654 -0.39(-5.37%)
Jan 24, 2003 7.513 7.532 6.993 7.176 1,240,599 -0.36(-4.73%)
Jan 23, 2003 7.224 7.705 7.176 7.532 981,868 +0.31(+4.27%)
Jan 22, 2003 7.127 7.243 6.983 7.224 1,244,959 +0.03(+0.40%)
Jan 21, 2003 7.224 7.339 7.031 7.195 2,446,936 -0.13(-1.71%)
Jan 17, 2003 7.233 7.416 7.195 7.320 1,538,679 -0.10(-1.30%)
Jan 16, 2003 7.705 7.705 7.282 7.416 1,560,793 -0.29(-3.75%)
Jan 15, 2003 7.705 7.734 7.513 7.705 1,554,564 -0.01(-0.12%)
Jan 14, 2003 7.705 7.802 7.619 7.715 839,940 -0.09(-1.11%)
Jan 13, 2003 7.609 7.811 7.465 7.802 1,347,019 +0.25(+3.32%)
Jan 10, 2003 7.542 7.715 7.320 7.551 2,085,107 -0.04(-0.51%)
Jan 09, 2003 7.946 7.975 7.301 7.590 2,607,344 +0.02(+0.25%)
Jan 08, 2003 7.282 7.917 7.099 7.570 3,376,892 +0.29(+3.97%)
Jan 07, 2003 7.224 7.493 6.935 7.282 4,225,138 +0.54(+8.00%)
Jan 06, 2003 7.233 7.339 6.694 6.742 3,855,315 -0.65(-8.74%)
Jan 03, 2003 7.320 7.599 7.224 7.387 1,407,652 -0.18(-2.42%)
Jan 02, 2003 7.570 7.821 7.493 7.570 1,249,424 -0.09(-1.13%)
Dec 31, 2002 7.465 7.676 7.291 7.657 2,287,565 +0.19(+2.58%)
Dec 30, 2002 7.628 7.667 7.224 7.465 1,324,177 -0.22(-2.88%)
Dec 27, 2002 7.994 8.071 7.609 7.686 1,129,299 -0.52(-6.34%)
Dec 26, 2002 8.293 8.351 8.062 8.206 424,642 -0.09(-1.05%)
Dec 24, 2002 8.254 8.341 8.148 8.293 212,528 +0.02(+0.23%)
Dec 23, 2002 7.994 8.283 7.975 8.274 915,732 +0.18(+2.26%)
Dec 20, 2002 8.129 8.235 7.985 8.091 948,021 +0.00(+0.00%)
Dec 19, 2002 8.418 8.264 7.898 8.091 1,174,878 -0.02(-0.24%)
Dec 18, 2002 8.418 8.524 8.052 8.110 1,432,259 -0.50(-5.82%)
Dec 17, 2002 8.668 8.707 8.399 8.611 841,186 -0.06(-0.67%)
Dec 16, 2002 8.659 8.871 8.148 8.668 2,022,397 +0.16(+1.93%)
Dec 13, 2002 8.254 8.524 8.110 8.505 931,202 +0.22(+2.67%)
Dec 12, 2002 8.668 8.717 8.091 8.283 1,945,359 -0.16(-1.94%)
Dec 11, 2002 8.274 8.717 8.197 8.447 1,619,247 +0.08(+0.92%)
Dec 10, 2002 7.869 8.408 7.869 8.370 3,424,132 +0.51(+6.50%)
Dec 09, 2002 7.638 8.091 7.609 7.859 1,249,528 +0.13(+1.62%)
Dec 06, 2002 7.455 7.802 7.301 7.734 1,175,085 +0.18(+2.42%)
Dec 05, 2002 7.339 7.696 7.339 7.551 1,030,354 +0.21(+2.89%)
Dec 04, 2002 7.551 7.696 7.282 7.339 1,051,846 -0.33(-4.27%)
Dec 03, 2002 7.802 7.859 7.580 7.667 1,328,019 -0.20(-2.57%)
Dec 02, 2002 8.225 8.563 7.542 7.869 2,625,514 -0.45(-5.44%)
Nov 29, 2002 8.428 8.717 8.139 8.322 2,846,348 +0.66(+8.68%)
Nov 27, 2002 7.368 7.744 7.368 7.657 821,459 +0.31(+4.19%)
Nov 26, 2002 7.137 7.465 7.099 7.349 1,245,375 +0.18(+2.55%)
Nov 25, 2002 7.021 7.320 6.887 7.166 1,029,627 +0.17(+2.48%)
Nov 22, 2002 7.243 7.243 6.983 6.993 1,442,849 -0.28(-3.84%)
Nov 21, 2002 6.646 7.465 6.607 7.272 3,996,309 +0.74(+11.36%)
Nov 20, 2002 6.424 6.588 6.367 6.530 601,870 +0.01(+0.15%)
Nov 19, 2002 6.540 6.761 6.357 6.521 818,137 -0.05(-0.73%)
Nov 18, 2002 6.530 6.742 6.453 6.569 1,013,638 +0.07(+1.04%)
Nov 15, 2002 6.405 6.646 6.145 6.501 1,602,842 +0.06(+0.90%)
Nov 14, 2002 5.519 6.501 5.519 6.444 3,350,832 +1.02(+18.83%)
Nov 13, 2002 5.635 5.683 5.134 5.423 1,904,245 -0.26(-4.58%)
Nov 12, 2002 5.586 6.029 5.394 5.683 1,394,363 +0.10(+1.72%)
Nov 11, 2002 5.557 5.933 5.557 5.586 1,544,908 +0.05(+0.87%)
Nov 08, 2002 6.357 6.444 5.538 5.538 2,775,852 -0.92(-14.18%)
Nov 07, 2002 6.838 6.858 6.405 6.453 2,100,162 -0.63(-8.84%)
Nov 06, 2002 6.742 7.147 6.646 7.079 2,230,150 +0.38(+5.60%)
Nov 05, 2002 6.838 7.060 6.559 6.704 1,815,060 -0.23(-3.33%)
Nov 04, 2002 6.925 7.214 6.742 6.935 2,880,299 +0.24(+3.60%)
Nov 01, 2002 6.164 6.713 6.164 6.694 1,396,543 +0.53(+8.59%)
Oct 31, 2002 6.550 6.646 6.068 6.164 1,098,670 -0.39(-5.88%)
Oct 30, 2002 5.933 6.550 5.827 6.550 960,376 +0.63(+10.57%)
Oct 29, 2002 6.020 6.029 5.663 5.923 993,392 -0.13(-2.07%)
Oct 28, 2002 5.875 6.309 5.875 6.049 1,446,379 +0.19(+3.29%)
Oct 25, 2002 5.586 5.875 5.586 5.856 348,227 +0.30(+5.37%)
Oct 24, 2002 6.087 6.261 5.394 5.557 959,130 -0.49(-8.12%)
Oct 23, 2002 5.683 6.068 5.606 6.049 661,777 +0.27(+4.67%)
Oct 22, 2002 5.818 6.020 5.683 5.779 10,673,159 +0.13(+2.39%)
Oct 21, 2002 5.808 5.875 5.538 5.644 1,030,769 -0.26(-4.40%)
Oct 18, 2002 6.184 6.261 5.904 5.904 1,247,555 -0.28(-4.52%)
Oct 17, 2002 5.538 6.405 5.529 6.184 3,937,648 +0.98(+18.89%)
Oct 16, 2002 5.143 5.230 4.960 5.201 1,298,117 -0.04(-0.74%)
Oct 15, 2002 4.720 5.278 4.623 5.240 2,639,738 +0.62(+13.33%)
Oct 14, 2002 4.334 4.700 4.122 4.623 633,848 +0.14(+3.23%)
Oct 11, 2002 4.084 4.479 4.045 4.479 9,728,356 +0.49(+12.32%)
Oct 10, 2002 4.720 4.768 3.862 3.987 1,654,235 -0.54(-11.91%)
Oct 09, 2002 5.095 5.095 4.354 4.527 1,462,160 -0.66(-12.80%)
Oct 08, 2002 4.931 5.220 4.922 5.191 717,842 +0.25(+5.07%)
Oct 07, 2002 5.057 5.066 4.816 4.941 1,101,266 -0.38(-7.07%)
Oct 04, 2002 5.403 5.529 5.057 5.317 828,415 -0.05(-0.90%)
Oct 03, 2002 5.432 5.625 5.288 5.365 752,727 -0.07(-1.24%)
Oct 02, 2002 5.394 5.673 5.240 5.432 8,991,202 -0.11(-1.91%)
Oct 01, 2002 5.057 5.615 4.874 5.538 762,798 +0.48(+9.52%)
Sep 30, 2002 5.124 5.230 4.720 5.057 1,440,565 -0.22(-4.20%)
Sep 27, 2002 5.673 5.779 5.172 5.278 848,973 -0.40(-7.12%)
Sep 26, 2002 5.615 5.740 5.452 5.683 828,727 +0.16(+2.97%)
Sep 25, 2002 5.057 5.625 5.037 5.519 1,144,561 +0.52(+10.40%)
Sep 24, 2002 5.211 5.211 4.835 4.999 1,259,391 -0.31(-5.81%)
Sep 23, 2002 5.654 5.654 5.297 5.307 8,119,076 -0.35(-6.13%)
Sep 20, 2002 5.538 5.692 5.249 5.654 667,695 +0.34(+6.34%)
Sep 19, 2002 5.297 5.779 5.163 5.317 13,164,948 -0.17(-3.16%)
Sep 18, 2002 5.972 5.972 5.490 5.490 1,860,950 -0.74(-11.90%)
Sep 17, 2002 6.838 6.838 5.972 6.232 1,225,440 -0.37(-5.55%)
Sep 16, 2002 6.733 7.031 6.530 6.598 931,409 -0.13(-2.00%)
Sep 13, 2002 6.684 6.733 6.463 6.733 758,230 +0.03(+0.43%)
Sep 12, 2002 6.482 6.733 6.261 6.704 1,076,660 +0.18(+2.81%)
Sep 11, 2002 6.521 6.636 6.405 6.521 565,843 -0.01(-0.15%)
Sep 10, 2002 6.781 6.790 6.116 6.530 1,257,522 -0.25(-3.69%)
Sep 09, 2002 6.723 6.781 6.684 6.781 1,311,718 +0.06(+0.86%)
Sep 06, 2002 6.472 6.829 6.472 6.723 1,694,000 +0.22(+3.41%)
Sep 05, 2002 6.376 6.550 6.174 6.501 2,019,905 +0.09(+1.35%)
Sep 04, 2002 5.779 6.453 5.702 6.415 2,402,914 +0.64(+11.00%)
Sep 03, 2002 5.606 5.818 5.105 5.779 1,167,921 +0.17(+3.09%)
Aug 30, 2002 5.442 5.673 5.317 5.606 955,600 +0.31(+5.82%)
Aug 29, 2002 5.346 5.577 5.008 5.297 911,475 -0.08(-1.43%)
Aug 28, 2002 5.509 5.663 5.297 5.374 1,297,702 -0.15(-2.79%)
Aug 27, 2002 4.845 5.557 4.845 5.529 2,527,503 +0.74(+15.49%)
Aug 26, 2002 4.286 4.787 4.267 4.787 13,767,130 +0.28(+6.20%)
Aug 23, 2002 4.402 4.710 4.402 4.508 7,952,957 +0.08(+1.74%)
Aug 22, 2002 4.170 4.604 4.093 4.431 874,306 +0.26(+6.24%)
Aug 21, 2002 4.199 4.257 4.045 4.170 566,466 +0.07(+1.64%)
Aug 20, 2002 4.257 4.431 4.103 4.103 671,848 -0.23(-5.33%)
Aug 16, 2002 4.334 4.527 4.248 4.334 287,178 -0.02(-0.44%)
Aug 15, 2002 4.344 4.421 3.910 4.354 681,815 +0.11(+2.49%)
Aug 14, 2002 4.498 4.575 4.026 4.248 932,967 -0.25(-5.57%)
Aug 13, 2002 4.325 4.768 4.248 4.498 595,433 +0.15(+3.55%)
Aug 12, 2002 4.334 4.527 4.065 4.344 1,117,047 +0.19(+4.64%)
Aug 07, 2002 4.228 4.228 3.949 4.151 670,083 +0.06(+1.41%)
Aug 06, 2002 4.084 4.093 3.766 4.093 2,112,725 +0.21(+5.46%)
Aug 05, 2002 3.910 3.920 3.708 3.882 792,907 -0.13(-3.12%)
Aug 02, 2002 3.708 4.238 3.689 4.007 3,559,519 +0.32(+8.62%)
Aug 01, 2002 3.371 3.939 3.371 3.689 2,926,605 +0.37(+11.01%)
Jul 31, 2002 3.901 4.122 3.082 3.323 6,447,502 -0.53(-13.75%)
Jul 30, 2002 4.671 4.758 3.843 3.853 2,564,880 -0.87(-18.37%)
Jul 29, 2002 4.527 4.960 4.527 4.720 1,364,565 +0.10(+2.08%)
Jul 26, 2002 4.334 4.623 4.305 4.623 983,321 +0.35(+8.11%)
Jul 25, 2002 4.334 4.479 4.103 4.276 1,661,088 +0.18(+4.47%)
Jul 24, 2002 3.371 4.469 3.323 4.093 6,478,026 -0.48(-10.53%)
Jul 23, 2002 5.673 6.116 4.565 4.575 2,569,345 -0.97(-17.53%)
Jul 22, 2002 6.068 6.299 5.500 5.548 1,434,958 -0.34(-5.73%)
Jul 19, 2002 6.357 6.742 5.827 5.885 1,930,512 -1.16(-16.42%)
Jul 17, 2002 7.012 7.224 6.550 7.041 2,051,676 +0.86(+13.86%)
Jul 12, 2002 6.164 6.434 6.068 6.184 2,322,762 -0.03(-0.47%)
Jul 11, 2002 6.261 6.395 6.020 6.212 1,502,444 -0.14(-2.27%)
Jul 10, 2002 6.733 6.752 6.116 6.357 2,253,822 -0.37(-5.44%)
Jul 09, 2002 6.598 6.723 6.598 6.723 1,477,734 +0.10(+1.45%)
Jul 08, 2002 6.598 6.627 6.598 6.627 1,732,623 +0.03(+0.44%)
Jul 05, 2002 5.981 6.598 5.972 6.598 1,216,096 +0.71(+12.11%)
Jul 04, 2002 5.336 6.068 5.297 5.885 2,547,334 +0.00(+0.00%)
Jul 03, 2002 5.336 6.068 5.297 5.885 65,284,852 +0.53(+9.89%)
Jul 02, 2002 5.837 6.068 5.124 5.355 2,893,692 -0.57(-9.59%)
Jul 01, 2002 6.646 6.655 5.779 5.923 2,696,530 -0.67(-10.22%)
Jun 28, 2002 6.492 6.723 6.328 6.598 2,996,790 +0.17(+2.70%)
Jun 27, 2002 6.838 6.983 6.357 6.424 2,813,332 -0.38(-5.52%)
Jun 26, 2002 6.742 6.935 6.511 6.800 2,818,420 +0.20(+3.07%)
Jun 25, 2002 6.550 6.790 6.434 6.598 913,967 -0.19(-2.84%)
Jun 21, 2002 6.405 7.031 6.318 6.790 70,330,720 +0.39(+6.01%)
Jun 20, 2002 7.041 7.070 6.068 6.405 4,440,989 -0.79(-10.98%)
Jun 19, 2002 7.465 7.513 7.002 7.195 2,156,331 -0.41(-5.44%)
Jun 18, 2002 7.561 7.792 7.493 7.609 2,228,904 -0.05(-0.63%)
Jun 17, 2002 7.465 7.802 7.465 7.657 1,974,846 +0.05(+0.63%)
Jun 14, 2002 8.091 8.177 7.474 7.609 2,151,659 -0.36(-4.47%)
Jun 12, 2002 7.609 8.428 7.426 7.965 5,183,231 +0.26(+3.37%)
Jun 11, 2002 7.705 7.879 7.561 7.705 25,904,214 +0.02(+0.25%)
Jun 10, 2002 7.676 7.850 7.474 7.686 1,906,737 -0.09(-1.12%)
Jun 07, 2002 7.465 7.840 7.416 7.773 2,395,750 +0.29(+3.86%)
Jun 06, 2002 7.705 8.254 7.465 7.484 2,688,535 -0.38(-4.78%)
Jun 05, 2002 7.272 7.859 7.253 7.859 3,167,789 -0.13(-1.69%)
May 31, 2002 8.042 8.158 7.956 7.994 3,630,120 +0.30(+3.88%)
May 28, 2002 8.380 8.476 7.686 7.696 2,723,732 -0.88(-10.22%)
May 27, 2002 9.169 9.391 8.380 8.572 2,234,926 +0.00(+0.00%)
May 24, 2002 9.169 9.391 8.380 8.572 2,234,926 -0.59(-6.41%)
May 23, 2002 7.561 9.285 7.561 9.160 5,325,055 +1.61(+21.30%)
May 22, 2002 7.898 8.495 7.416 7.551 3,128,959 -0.44(-5.54%)
May 21, 2002 8.717 8.957 7.994 7.994 3,554,743 -0.70(-8.08%)
May 20, 2002 9.246 9.295 8.668 8.697 1,995,091 -0.69(-7.38%)
May 17, 2002 9.872 9.872 9.304 9.391 1,983,671 -0.22(-2.30%)
May 16, 2002 9.256 9.921 9.198 9.612 2,097,566 +0.36(+3.85%)
May 15, 2002 9.583 9.815 9.246 9.256 2,416,723 -0.47(-4.85%)
May 14, 2002 9.073 9.776 9.015 9.728 3,419,044 +0.78(+8.72%)
May 13, 2002 9.208 9.680 8.774 8.948 2,480,990 -0.25(-2.72%)
May 10, 2002 9.632 10.07 9.102 9.198 2,046,381 -0.49(-5.07%)
May 09, 2002 10.36 10.36 9.622 9.689 3,027,315 -0.70(-6.77%)
May 08, 2002 9.776 10.78 9.776 10.39 2,555,225 +0.60(+6.10%)
May 07, 2002 10.11 10.45 9.728 9.795 2,452,542 -0.79(-7.46%)
May 06, 2002 10.79 11.08 10.44 10.59 1,057,348 -0.46(-4.18%)
May 03, 2002 11.12 11.12 10.69 11.05 1,066,589 -0.12(-1.04%)
May 02, 2002 11.51 11.54 10.79 11.16 1,208,724 -0.34(-2.93%)
May 01, 2002 10.85 11.69 10.71 11.50 2,526,465 +0.65(+6.04%)
Apr 30, 2002 9.969 11.21 9.892 10.85 2,808,660 +0.49(+4.74%)
Apr 29, 2002 10.59 10.88 10.26 10.35 2,049,184 -0.26(-2.45%)
Apr 26, 2002 10.93 11.08 10.60 10.61 1,440,461 -0.41(-3.75%)
Apr 25, 2002 11.32 11.54 10.64 11.03 1,786,300 -0.29(-2.55%)
Apr 24, 2002 11.15 12.18 10.51 11.32 4,093,488 +0.14(+1.29%)
Apr 23, 2002 9.449 11.37 9.449 11.17 3,969,107 +1.72(+18.25%)
Apr 22, 2002 9.872 9.872 9.198 9.449 3,299,023 -0.66(-6.57%)
Apr 19, 2002 10.64 10.74 9.497 10.11 4,087,155 -0.72(-6.67%)
Apr 18, 2002 9.969 11.53 9.921 10.84 4,185,996 -0.10(-0.88%)
Apr 17, 2002 11.65 12.02 10.40 10.93 6,819,090 -0.87(-7.35%)
Apr 16, 2002 11.51 12.18 11.51 11.80 3,710,065 +0.46(+4.08%)
Apr 15, 2002 10.79 11.44 10.74 11.34 3,687,742 +0.70(+6.61%)
Apr 12, 2002 10.26 10.63 10.26 10.63 2,017,621 +0.35(+3.37%)
Apr 11, 2002 10.16 10.84 9.872 10.29 3,198,521 +0.20(+2.01%)
Apr 10, 2002 9.400 10.83 9.304 10.08 5,655,632 +0.68(+7.27%)
Apr 09, 2002 8.620 9.410 8.620 9.400 3,879,714 +0.78(+9.05%)
Apr 08, 2002 8.283 8.620 8.283 8.620 1,135,217 +0.10(+1.13%)
Apr 05, 2002 8.331 8.611 8.322 8.524 1,073,545 +0.07(+0.80%)
Apr 04, 2002 8.476 8.485 8.293 8.457 1,188,063 -0.03(-0.34%)
Apr 03, 2002 8.620 8.620 8.312 8.485 1,130,648 -0.13(-1.56%)
Apr 02, 2002 8.476 8.620 8.312 8.620 1,021,529 +0.19(+2.29%)
Apr 01, 2002 8.611 8.611 8.312 8.428 1,196,681 -0.19(-2.23%)
Mar 29, 2002 8.476 8.640 8.331 8.620 1,334,144 +0.00(+0.00%)
Mar 28, 2002 8.476 8.640 8.331 8.620 1,334,144 +0.20(+2.40%)
Mar 27, 2002 8.129 8.572 8.129 8.418 22,789,480 +0.29(+3.55%)
Mar 26, 2002 8.187 8.187 7.859 8.129 1,576,990 -0.19(-2.31%)
Mar 25, 2002 8.380 8.803 8.168 8.322 2,834,305 -0.01(-0.12%)
Mar 22, 2002 8.331 8.572 8.206 8.331 1,182,042 -0.04(-0.46%)
Mar 21, 2002 8.428 8.524 8.245 8.370 2,078,981 -0.15(-1.81%)
Mar 20, 2002 8.081 8.601 7.898 8.524 3,557,962 +0.54(+6.76%)
Mar 19, 2002 7.513 8.091 7.455 7.985 3,482,793 +0.54(+7.24%)
Mar 18, 2002 7.127 7.513 7.127 7.445 2,826,622 +0.53(+7.66%)
Mar 15, 2002 6.646 6.983 6.395 6.916 5,128,827 -0.18(-2.58%)
Mar 14, 2002 7.465 7.599 7.021 7.099 1,917,534 -0.41(-5.51%)
Mar 13, 2002 7.619 7.686 7.465 7.513 1,877,043 -0.10(-1.27%)
Mar 12, 2002 7.243 7.705 7.137 7.609 1,745,705 +0.19(+2.60%)
Mar 11, 2002 7.002 7.416 6.646 7.416 1,321,582 +0.39(+5.62%)
Mar 08, 2002 7.214 7.282 6.838 7.021 1,850,152 -0.20(-2.80%)
Mar 07, 2002 7.031 7.310 7.002 7.224 2,579,104 +0.19(+2.74%)
Mar 06, 2002 6.742 7.031 6.694 7.031 1,834,267 +0.15(+2.24%)
Mar 05, 2002 6.646 6.916 6.415 6.877 2,732,868 +0.13(+2.00%)
Mar 04, 2002 5.731 6.761 5.731 6.742 5,440,196 +1.08(+19.05%)
Mar 01, 2002 5.529 5.721 5.509 5.663 742,241 +0.14(+2.62%)
Feb 28, 2002 5.635 5.731 5.442 5.519 1,357,609 -0.20(-3.54%)
Feb 27, 2002 5.962 6.097 5.683 5.721 1,832,087 -0.14(-2.46%)
Feb 26, 2002 5.288 5.875 5.259 5.866 2,563,219 +0.58(+10.93%)
Feb 25, 2002 5.047 5.297 5.047 5.288 1,550,619 +0.22(+4.37%)
Feb 22, 2002 5.066 5.114 4.970 5.066 930,059 -0.04(-0.75%)
Feb 21, 2002 5.220 5.220 5.105 5.105 696,143 -0.10(-1.85%)
Feb 20, 2002 5.105 5.288 5.008 5.201 1,279,014 +0.14(+2.86%)
Feb 19, 2002 5.259 5.259 4.835 5.057 1,128,780 -0.24(-4.55%)
Feb 18, 2002 5.278 5.365 4.960 5.297 1,735,530 +0.00(+0.00%)
Feb 15, 2002 5.278 5.365 4.960 5.297 1,735,530 +0.30(+5.97%)
Feb 14, 2002 5.384 6.020 4.633 4.999 5,763,194 -0.39(-7.16%)
Feb 13, 2002 5.114 5.432 5.114 5.384 1,309,953 +0.27(+5.27%)
Feb 12, 2002 5.346 5.442 5.057 5.114 1,218,588 -0.28(-5.18%)
Feb 11, 2002 5.211 5.538 5.201 5.394 2,269,188 +0.20(+3.90%)
Feb 08, 2002 4.816 5.307 4.768 5.191 2,704,109 +0.71(+15.91%)
Feb 07, 2002 4.941 4.960 4.334 4.479 2,297,844 -0.44(-9.00%)
Feb 06, 2002 5.201 5.249 4.864 4.922 1,265,932 -0.28(-5.37%)
Feb 05, 2002 5.105 5.336 4.999 5.201 787,093 +0.00(+0.00%)
Feb 04, 2002 5.442 5.442 4.883 5.201 1,294,795 -0.14(-2.70%)
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.