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

Crown Cork & Seal Company (NY: CCK )

77.47 -1.16 (-1.48%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 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 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.