Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.259 8.297 7.998 8.095 1,273,774 -0.15(-1.87%)
Jan 29, 2004 8.365 8.520 8.182 8.249 3,206,175 -0.04(-0.47%)
Jan 28, 2004 8.317 8.433 8.211 8.288 1,689,220 -0.13(-1.49%)
Jan 27, 2004 8.394 8.491 8.326 8.413 751,282 -0.08(-0.91%)
Jan 26, 2004 8.452 8.520 8.307 8.491 1,272,945 -0.01(-0.11%)
Jan 23, 2004 8.500 8.645 8.355 8.500 945,702 -0.12(-1.35%)
Jan 22, 2004 8.645 8.703 8.452 8.616 777,681 -0.08(-0.89%)
Jan 21, 2004 8.713 8.761 8.452 8.694 935,557 -0.08(-0.88%)
Jan 20, 2004 8.694 8.771 8.500 8.771 1,055,542 +0.08(+0.89%)
Jan 16, 2004 8.713 8.819 8.607 8.694 733,372 -0.05(-0.55%)
Jan 15, 2004 8.829 8.829 8.626 8.742 500,337 -0.13(-1.42%)
Jan 14, 2004 8.809 8.887 8.597 8.867 1,144,574 -0.01(-0.11%)
Jan 13, 2004 8.945 8.983 8.607 8.877 938,248 -0.07(-0.76%)
Jan 12, 2004 8.935 8.983 8.819 8.945 591,957 +0.04(+0.43%)
Jan 09, 2004 8.935 9.099 8.916 8.906 659,559 -0.14(-1.60%)
Jan 08, 2004 8.809 9.157 8.809 9.051 701,797 +0.02(+0.21%)
Jan 07, 2004 8.742 9.109 8.723 9.032 975,725 +0.20(+2.30%)
Jan 06, 2004 8.771 8.935 8.751 8.829 785,652 -0.04(-0.44%)
Jan 05, 2004 8.887 9.061 8.867 8.867 1,014,339 +0.10(+1.10%)
Jan 02, 2004 8.732 8.935 8.684 8.771 698,277 +0.02(+0.22%)
Dec 31, 2003 8.742 8.916 8.597 8.751 976,449 +0.05(+0.55%)
Dec 30, 2003 8.983 9.109 8.703 8.703 959,368 -0.47(-5.16%)
Dec 29, 2003 8.761 9.177 8.761 9.177 728,196 +0.36(+4.05%)
Dec 26, 2003 8.684 8.916 8.684 8.819 185,931 +0.14(+1.56%)
Dec 24, 2003 8.713 8.771 8.655 8.684 251,669 -0.12(-1.32%)
Dec 23, 2003 8.751 8.838 8.645 8.800 792,692 +0.04(+0.44%)
Dec 22, 2003 8.694 8.887 8.694 8.761 871,992 +0.07(+0.78%)
Dec 19, 2003 8.655 8.694 8.375 8.694 980,073 +0.04(+0.45%)
Dec 18, 2003 8.307 8.665 8.307 8.655 776,335 +0.24(+2.87%)
Dec 17, 2003 8.423 8.471 8.365 8.413 931,105 +0.02(+0.23%)
Dec 16, 2003 8.375 8.404 8.162 8.394 848,078 +0.06(+0.70%)
Dec 15, 2003 8.607 8.665 8.317 8.336 1,296,860 -0.17(-2.04%)
Dec 12, 2003 8.259 8.520 8.249 8.510 1,146,127 +0.30(+3.65%)
Dec 11, 2003 7.940 8.211 7.901 8.211 1,104,303 +0.28(+3.53%)
Dec 10, 2003 7.718 8.056 7.718 7.930 1,327,607 +0.21(+2.75%)
Dec 09, 2003 8.066 8.095 7.708 7.718 1,257,520 -0.33(-4.08%)
Dec 08, 2003 7.921 8.017 7.805 8.046 911,849 +0.19(+2.46%)
Dec 05, 2003 7.815 7.950 7.689 7.853 900,979 -0.04(-0.49%)
Dec 04, 2003 7.621 7.969 7.534 7.892 1,916,458 +0.35(+4.61%)
Dec 03, 2003 7.486 7.670 7.428 7.544 742,172 +0.01(+0.13%)
Dec 02, 2003 7.534 7.631 7.418 7.534 724,365 -0.03(-0.38%)
Dec 01, 2003 7.245 7.602 7.245 7.563 666,598 +0.32(+4.40%)
Nov 28, 2003 7.361 7.428 7.245 7.245 271,650 -0.12(-1.57%)
Nov 26, 2003 7.187 7.428 7.167 7.361 651,173 +0.15(+2.14%)
Nov 25, 2003 7.129 7.245 7.119 7.206 652,829 +0.10(+1.36%)
Nov 24, 2003 6.984 7.274 6.984 7.109 704,074 +0.14(+2.08%)
Nov 21, 2003 7.003 7.090 6.955 6.964 695,068 -0.04(-0.55%)
Nov 20, 2003 6.993 7.071 6.955 7.003 504,581 -0.02(-0.27%)
Nov 19, 2003 7.013 7.129 7.003 7.022 693,101 -0.08(-1.09%)
Nov 18, 2003 7.264 7.293 7.013 7.100 829,858 -0.14(-1.87%)
Nov 17, 2003 7.177 7.245 7.138 7.235 704,385 -0.18(-2.47%)
Nov 14, 2003 7.467 7.505 7.390 7.418 541,540 -0.05(-0.65%)
Nov 13, 2003 7.380 7.515 7.351 7.467 788,551 +0.09(+1.18%)
Nov 12, 2003 7.380 7.457 7.361 7.380 1,004,919 +0.00(+0.00%)
Nov 11, 2003 7.390 7.534 7.370 7.380 708,837 -0.09(-1.16%)
Nov 10, 2003 7.689 7.728 7.592 7.467 716,083 -0.26(-3.38%)
Nov 07, 2003 7.824 7.824 7.670 7.728 618,563 -0.05(-0.62%)
Nov 06, 2003 7.901 7.901 7.737 7.776 953,570 -0.07(-0.86%)
Nov 05, 2003 7.747 7.872 7.679 7.843 469,900 +0.09(+1.12%)
Nov 04, 2003 7.805 7.921 7.737 7.757 325,541 -0.05(-0.62%)
Nov 03, 2003 7.679 7.950 7.679 7.805 527,667 +0.17(+2.28%)
Oct 31, 2003 7.824 7.901 7.631 7.631 598,582 -0.19(-2.47%)
Oct 30, 2003 7.747 7.959 7.747 7.824 1,093,640 +0.14(+1.89%)
Oct 29, 2003 7.525 7.708 7.486 7.679 742,379 +0.06(+0.76%)
Oct 28, 2003 7.293 7.631 7.293 7.621 1,234,020 +0.35(+4.78%)
Oct 27, 2003 7.196 7.332 7.129 7.274 436,462 +0.11(+1.48%)
Oct 24, 2003 7.080 7.245 7.071 7.167 633,056 -0.01(-0.13%)
Oct 23, 2003 7.196 7.332 7.090 7.177 842,384 -0.04(-0.54%)
Oct 22, 2003 7.080 7.390 7.013 7.216 1,155,755 +0.04(+0.54%)
Oct 21, 2003 7.438 7.438 7.071 7.177 1,087,325 -0.24(-3.26%)
Oct 20, 2003 7.631 7.670 7.390 7.418 888,660 -0.12(-1.54%)
Oct 17, 2003 7.776 7.882 7.322 7.534 1,183,603 -0.24(-3.11%)
Oct 16, 2003 7.332 7.824 7.390 7.776 4,697,559 +0.44(+6.06%)
Oct 15, 2003 7.080 7.332 6.916 7.332 1,925,775 +0.28(+3.97%)
Oct 14, 2003 7.090 7.051 6.964 7.051 450,955 -0.04(-0.54%)
Oct 13, 2003 7.003 7.080 6.964 7.090 642,270 +0.09(+1.24%)
Oct 10, 2003 6.974 7.022 6.936 7.003 655,728 -0.04(-0.55%)
Oct 09, 2003 6.984 7.051 6.926 7.042 722,502 +0.08(+1.11%)
Oct 08, 2003 6.936 7.013 6.907 6.964 725,815 -0.02(-0.28%)
Oct 07, 2003 6.858 6.936 6.800 6.984 608,831 +0.06(+0.84%)
Oct 06, 2003 6.926 7.013 6.820 6.926 491,951 -0.09(-1.24%)
Oct 03, 2003 6.964 7.022 6.887 7.013 869,404 +0.08(+1.11%)
Oct 02, 2003 6.849 6.964 6.849 6.936 1,173,458 +0.10(+1.41%)
Oct 01, 2003 6.530 6.887 6.530 6.839 1,134,636 +0.32(+4.89%)
Sep 30, 2003 6.520 6.617 6.472 6.520 608,314 +0.01(+0.15%)
Sep 29, 2003 6.433 6.626 6.424 6.510 825,717 +0.09(+1.35%)
Sep 26, 2003 6.327 6.597 6.153 6.424 990,632 +0.04(+0.61%)
Sep 25, 2003 6.559 6.588 6.366 6.385 1,293,547 -0.17(-2.65%)
Sep 24, 2003 6.723 6.762 6.549 6.559 1,353,695 -0.23(-3.41%)
Sep 23, 2003 6.713 6.820 6.713 6.791 1,823,492 +0.09(+1.30%)
Sep 22, 2003 6.810 6.810 6.655 6.704 835,034 -0.20(-2.94%)
Sep 19, 2003 6.820 6.945 6.829 6.907 940,940 +0.09(+1.27%)
Sep 18, 2003 6.868 6.955 6.849 6.820 592,888 -0.02(-0.28%)
Sep 17, 2003 6.926 6.916 6.839 6.839 580,672 -0.09(-1.26%)
Sep 16, 2003 6.762 7.090 6.762 6.926 2,347,951 +0.16(+2.43%)
Sep 15, 2003 6.897 7.003 6.762 6.762 847,871 -0.14(-1.96%)
Sep 12, 2003 6.810 6.964 6.723 6.897 584,917 +0.11(+1.56%)
Sep 11, 2003 6.713 6.820 6.636 6.791 600,549 +0.08(+1.15%)
Sep 10, 2003 6.858 6.907 6.713 6.713 999,225 -0.23(-3.34%)
Sep 09, 2003 7.003 7.032 6.897 6.945 499,819 -0.01(-0.14%)
Sep 08, 2003 7.003 7.042 6.907 6.955 734,614 -0.08(-1.10%)
Sep 05, 2003 7.090 7.187 7.003 7.032 892,490 -0.14(-2.02%)
Sep 04, 2003 7.158 7.283 7.109 7.177 481,392 -0.02(-0.27%)
Sep 03, 2003 7.177 7.447 7.148 7.196 1,439,103 -0.01(-0.13%)
Sep 02, 2003 7.196 7.216 7.100 7.206 853,461 +0.04(+0.54%)
Aug 29, 2003 7.051 7.235 7.013 7.167 702,107 +0.08(+1.09%)
Aug 28, 2003 7.042 7.100 6.897 7.090 1,365,704 +0.14(+1.94%)
Aug 27, 2003 7.003 7.042 6.887 6.955 741,654 -0.12(-1.64%)
Aug 26, 2003 7.071 7.129 6.955 7.071 564,626 +0.05(+0.69%)
Aug 25, 2003 7.071 7.138 7.013 7.022 521,042 -0.13(-1.76%)
Aug 22, 2003 7.264 7.274 7.051 7.148 703,867 -0.12(-1.60%)
Aug 21, 2003 7.235 7.264 7.100 7.264 325,586 +0.11(+1.48%)
Aug 20, 2003 7.100 7.245 7.051 7.158 274,755 -0.04(-0.54%)
Aug 19, 2003 7.100 7.196 7.013 7.196 427,973 +0.09(+1.22%)
Aug 18, 2003 6.964 7.138 6.907 7.109 468,037 +0.15(+2.22%)
Aug 15, 2003 7.138 7.138 6.955 6.955 137,688 -0.09(-1.23%)
Aug 14, 2003 7.013 7.187 6.936 7.042 299,912 +0.04(+0.55%)
Aug 13, 2003 6.926 7.022 6.868 7.003 429,526 +0.10(+1.40%)
Aug 12, 2003 6.916 6.993 6.810 6.907 526,425 -0.10(-1.38%)
Aug 11, 2003 7.022 7.022 6.820 7.003 323,102 -0.01(-0.14%)
Aug 08, 2003 7.003 7.090 6.984 7.013 396,812 +0.01(+0.14%)
Aug 07, 2003 6.762 7.042 6.733 7.003 808,635 +0.24(+3.57%)
Aug 06, 2003 7.022 7.022 6.713 6.762 1,231,225 -0.26(-3.71%)
Aug 05, 2003 7.187 7.225 6.878 7.022 630,364 -0.16(-2.29%)
Aug 04, 2003 7.341 7.341 7.051 7.187 635,541 -0.15(-2.11%)
Aug 01, 2003 7.148 7.428 7.051 7.341 1,027,487 +0.13(+1.74%)
Jul 31, 2003 7.486 7.583 7.216 7.216 1,125,008 -0.25(-3.36%)
Jul 30, 2003 7.390 7.612 7.380 7.467 1,437,550 +0.10(+1.31%)
Jul 29, 2003 7.409 7.476 7.167 7.370 1,047,882 -0.04(-0.52%)
Jul 28, 2003 7.264 7.418 7.206 7.409 920,546 +0.15(+2.13%)
Jul 25, 2003 7.196 7.390 7.158 7.254 1,022,828 +0.05(+0.67%)
Jul 24, 2003 7.051 7.399 7.032 7.206 2,418,348 +0.09(+1.22%)
Jul 23, 2003 7.216 7.216 7.003 7.119 696,828 -0.10(-1.34%)
Jul 22, 2003 7.051 7.216 7.003 7.216 1,129,252 +0.16(+2.33%)
Jul 21, 2003 6.964 7.148 6.936 7.051 1,352,246 +0.09(+1.25%)
Jul 18, 2003 7.090 7.090 6.781 6.964 1,023,864 -0.03(-0.41%)
Jul 17, 2003 6.626 7.177 6.472 6.993 2,330,973 +0.39(+5.85%)
Jul 16, 2003 6.733 6.733 6.385 6.607 1,350,486 -0.04(-0.58%)
Jul 15, 2003 6.858 6.897 6.626 6.646 1,493,661 -0.13(-1.85%)
Jul 14, 2003 7.090 7.090 6.762 6.771 1,625,035 +0.12(+1.74%)
Jul 11, 2003 7.013 7.100 6.539 6.655 2,917,443 -0.16(-2.41%)
Jul 10, 2003 7.370 7.370 6.762 6.820 3,140,437 -0.57(-7.71%)
Jul 09, 2003 7.476 7.486 7.100 7.390 2,061,083 -0.04(-0.52%)
Jul 08, 2003 6.955 7.641 6.936 7.428 3,176,256 +0.47(+6.81%)
Jul 07, 2003 6.887 7.129 6.820 6.955 1,454,736 +0.26(+3.90%)
Jul 03, 2003 6.742 6.916 6.665 6.694 523,423 -0.14(-2.12%)
Jul 02, 2003 6.713 6.926 6.665 6.839 1,222,218 +0.09(+1.29%)
Jul 01, 2003 6.897 6.897 6.636 6.752 793,313 -0.14(-2.10%)
Jun 30, 2003 6.858 6.955 6.713 6.897 1,078,525 +0.23(+3.48%)
Jun 27, 2003 7.003 7.032 6.578 6.665 2,509,450 -0.51(-7.13%)
Jun 26, 2003 7.109 7.679 6.520 7.177 5,004,097 +0.07(+0.95%)
Jun 25, 2003 7.158 7.341 6.916 7.109 4,288,117 +0.05(+0.68%)
Jun 24, 2003 6.153 7.216 6.085 7.061 5,592,534 +0.98(+16.03%)
Jun 23, 2003 6.597 6.607 6.037 6.085 2,007,457 -0.61(-9.09%)
Jun 20, 2003 6.723 6.771 6.424 6.694 999,949 -0.02(-0.29%)
Jun 19, 2003 6.955 6.955 6.713 6.713 1,432,064 -0.26(-3.74%)
Jun 18, 2003 6.791 7.032 6.665 6.974 2,652,315 +0.18(+2.70%)
Jun 17, 2003 6.858 6.945 6.771 6.791 869,611 +0.00(+0.00%)
Jun 16, 2003 6.907 7.187 6.762 6.791 2,932,868 +0.05(+0.72%)
Jun 13, 2003 6.617 6.897 6.472 6.742 4,263,582 +0.29(+4.49%)
Jun 12, 2003 6.269 6.907 6.269 6.453 5,802,898 +0.37(+6.03%)
Jun 11, 2003 5.902 6.134 5.902 6.085 1,399,039 +0.20(+3.45%)
Jun 10, 2003 5.931 5.941 5.670 5.883 3,140,540 -0.05(-0.81%)
Jun 09, 2003 6.143 6.153 5.844 5.931 1,889,024 -0.23(-3.76%)
Jun 06, 2003 6.346 6.424 6.134 6.163 1,249,135 -0.18(-2.89%)
Jun 05, 2003 6.462 6.520 6.279 6.346 1,073,866 -0.13(-1.94%)
Jun 04, 2003 6.482 6.646 6.424 6.472 679,228 -0.05(-0.74%)
Jun 03, 2003 6.453 6.636 6.308 6.520 589,679 -0.03(-0.44%)
Jun 02, 2003 6.414 6.684 6.356 6.549 800,560 +0.14(+2.26%)
May 30, 2003 6.346 6.510 6.346 6.404 914,852 +0.07(+1.07%)
May 29, 2003 6.568 6.597 6.279 6.337 935,557 -0.14(-2.09%)
May 28, 2003 6.250 6.617 6.250 6.472 1,319,014 +0.18(+2.92%)
May 27, 2003 6.085 6.375 6.056 6.288 673,327 +0.15(+2.52%)
May 23, 2003 6.308 6.308 5.854 6.134 1,751,646 -0.16(-2.61%)
May 22, 2003 6.404 6.414 5.699 6.298 3,342,932 -0.20(-3.12%)
May 21, 2003 6.607 6.684 6.356 6.501 927,482 -0.10(-1.46%)
May 20, 2003 6.713 6.858 6.520 6.597 1,238,782 -0.02(-0.29%)
May 19, 2003 6.762 6.907 6.520 6.617 1,023,346 -0.17(-2.56%)
May 16, 2003 6.655 6.858 6.617 6.791 1,175,735 +0.04(+0.57%)
May 15, 2003 6.858 6.916 6.568 6.752 1,536,003 +0.09(+1.30%)
May 14, 2003 6.539 6.810 6.395 6.665 1,948,654 +0.22(+3.45%)
May 13, 2003 6.578 6.626 6.414 6.443 927,171 -0.30(-4.44%)
May 12, 2003 6.520 6.800 6.356 6.742 1,479,064 +0.22(+3.41%)
May 09, 2003 6.453 6.559 6.346 6.520 1,440,139 +0.14(+2.27%)
May 08, 2003 6.124 6.501 6.008 6.375 2,685,133 +0.25(+4.10%)
May 07, 2003 5.844 6.192 5.718 6.124 2,042,759 +0.33(+5.67%)
May 06, 2003 5.641 5.863 5.564 5.796 1,426,163 +0.29(+5.26%)
May 05, 2003 5.361 5.651 5.361 5.506 1,569,649 +0.14(+2.70%)
May 02, 2003 5.023 5.409 5.004 5.361 1,750,507 +0.33(+6.53%)
May 01, 2003 5.071 5.120 4.955 5.033 985,559 -0.09(-1.70%)
Apr 30, 2003 5.110 5.129 4.926 5.120 1,137,741 +0.00(+0.00%)
Apr 29, 2003 5.322 5.409 5.071 5.120 1,307,730 -0.20(-3.81%)
Apr 28, 2003 5.274 5.371 5.264 5.322 630,261 +0.11(+2.04%)
Apr 25, 2003 5.448 5.458 5.177 5.216 694,964 -0.14(-2.53%)
Apr 24, 2003 5.400 5.747 5.351 5.351 1,972,672 +0.21(+4.14%)
Apr 23, 2003 5.322 5.438 5.091 5.139 1,462,914 -0.09(-1.66%)
Apr 22, 2003 5.120 5.361 5.042 5.226 925,929 +0.08(+1.50%)
Apr 21, 2003 5.361 5.622 5.071 5.149 2,320,206 -0.25(-4.65%)
Apr 17, 2003 5.458 5.757 5.062 5.400 4,219,894 -0.45(-7.76%)
Apr 16, 2003 5.709 5.902 5.660 5.854 1,822,768 +0.24(+4.30%)
Apr 15, 2003 5.699 5.699 5.506 5.612 980,694 -0.05(-0.85%)
Apr 14, 2003 5.351 5.728 5.351 5.660 618,666 +0.31(+5.78%)
Apr 11, 2003 5.622 5.747 5.216 5.351 993,634 -0.23(-4.15%)
Apr 10, 2003 5.738 5.796 5.545 5.583 844,558 -0.13(-2.20%)
Apr 09, 2003 5.834 5.844 5.651 5.709 775,610 -0.16(-2.80%)
Apr 08, 2003 5.825 5.941 5.699 5.873 643,098 +0.13(+2.18%)
Apr 07, 2003 5.796 6.018 5.718 5.747 1,262,903 +0.16(+2.94%)
Apr 04, 2003 5.603 5.767 5.554 5.583 574,978 +0.05(+0.87%)
Apr 03, 2003 5.883 5.883 5.496 5.535 827,166 -0.25(-4.34%)
Apr 02, 2003 5.603 5.970 5.603 5.786 1,120,142 +0.37(+6.77%)
Apr 01, 2003 5.438 5.612 5.313 5.419 2,008,595 -0.01(-0.18%)
Mar 31, 2003 5.400 5.506 5.052 5.429 937,731 -0.04(-0.71%)
Mar 28, 2003 5.342 5.516 5.313 5.467 901,083 +0.14(+2.54%)
Mar 27, 2003 4.975 5.351 4.975 5.332 560,692 +0.26(+5.14%)
Mar 26, 2003 5.120 5.293 5.071 5.071 877,893 +0.10(+1.94%)
Mar 25, 2003 4.907 5.284 4.907 4.975 810,188 +0.07(+1.38%)
Mar 24, 2003 5.284 5.293 4.733 4.907 1,036,701 -0.45(-8.47%)
Mar 21, 2003 5.419 5.574 5.313 5.361 1,094,261 -0.03(-0.54%)
Mar 20, 2003 5.322 5.516 5.129 5.390 529,634 -0.02(-0.36%)
Mar 19, 2003 5.438 5.545 5.197 5.409 540,298 -0.13(-2.27%)
Mar 18, 2003 5.641 5.641 5.313 5.535 873,131 +0.08(+1.42%)
Mar 17, 2003 4.772 5.506 4.723 5.458 1,122,834 +0.59(+12.10%)
Mar 14, 2003 4.878 4.926 4.752 4.868 933,486 +0.05(+1.00%)
Mar 13, 2003 4.646 4.859 4.627 4.820 1,015,168 +0.19(+4.18%)
Mar 12, 2003 4.434 4.704 4.395 4.627 708,215 +0.17(+3.90%)
Mar 11, 2003 4.579 4.588 4.414 4.453 950,154 -0.09(-1.91%)
Mar 10, 2003 4.723 4.752 4.482 4.540 2,036,547 -0.23(-4.86%)
Mar 07, 2003 4.781 4.791 4.540 4.772 1,815,832 +0.04(+0.82%)
Mar 06, 2003 5.023 5.071 4.733 4.733 1,356,076 -0.36(-7.02%)
Mar 05, 2003 5.042 5.177 4.936 5.091 608,107 -0.05(-0.94%)
Mar 04, 2003 5.216 5.303 4.878 5.139 947,566 -0.21(-3.97%)
Mar 03, 2003 5.583 5.583 5.149 5.351 1,421,918 -0.17(-3.15%)
Feb 28, 2003 5.487 5.622 5.361 5.525 1,060,512 +0.08(+1.42%)
Feb 27, 2003 5.274 5.506 5.264 5.448 819,609 +0.27(+5.22%)
Feb 26, 2003 5.467 5.535 5.168 5.177 774,161 -0.27(-4.96%)
Feb 25, 2003 4.984 5.487 4.975 5.448 1,256,071 +0.41(+8.05%)
Feb 24, 2003 5.603 5.603 5.023 5.042 1,468,608 -0.58(-10.31%)
Feb 21, 2003 5.506 5.622 5.371 5.622 1,142,504 +0.05(+0.87%)
Feb 20, 2003 5.651 5.670 5.506 5.574 1,016,203 -0.06(-1.03%)
Feb 19, 2003 5.786 5.834 5.612 5.631 948,808 -0.14(-2.51%)
Feb 18, 2003 5.728 5.863 5.680 5.776 1,387,444 +0.13(+2.22%)
Feb 14, 2003 5.786 5.844 5.458 5.651 2,259,230 -0.14(-2.50%)
Feb 13, 2003 5.950 5.950 5.554 5.796 2,489,677 -0.25(-4.15%)
Feb 12, 2003 6.375 6.424 5.979 6.047 1,493,661 -0.35(-5.44%)
Feb 11, 2003 6.907 6.907 6.395 6.395 2,184,899 +0.07(+1.07%)
Feb 10, 2003 6.230 6.375 6.028 6.327 949,947 +0.14(+2.34%)
Feb 07, 2003 6.752 6.771 6.163 6.182 3,128,842 -0.25(-3.90%)
Feb 06, 2003 6.327 6.520 5.902 6.433 2,215,749 -0.18(-2.77%)
Feb 05, 2003 6.327 6.742 6.327 6.617 1,329,470 +0.20(+3.16%)
Feb 04, 2003 6.346 6.424 6.134 6.414 1,531,034 +0.03(+0.45%)
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.