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

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 10.78 11.09 10.78 10.93 1,319,817 +0.17(+1.61%)
Oct 28, 2004 10.71 10.87 10.60 10.76 685,760 +0.05(+0.45%)
Oct 27, 2004 10.62 10.76 10.59 10.71 1,037,414 +0.12(+1.09%)
Oct 26, 2004 10.47 10.64 10.34 10.59 846,169 +0.19(+1.85%)
Oct 25, 2004 10.26 10.50 10.26 10.40 700,503 +0.00(+0.00%)
Oct 22, 2004 10.59 10.86 10.27 10.40 1,457,488 -0.19(-1.82%)
Oct 21, 2004 10.40 10.69 10.35 10.59 1,207,167 +0.22(+2.14%)
Oct 20, 2004 10.21 10.48 10.19 10.37 937,535 +0.07(+0.65%)
Oct 19, 2004 10.56 10.59 10.27 10.31 1,018,414 -0.24(-2.28%)
Oct 18, 2004 10.45 10.74 10.35 10.55 1,033,261 +0.10(+0.92%)
Oct 15, 2004 10.42 10.69 10.31 10.45 2,471,750 +0.05(+0.46%)
Oct 14, 2004 9.728 10.55 9.728 10.40 5,508,928 +0.79(+8.22%)
Oct 13, 2004 9.757 9.776 9.410 9.612 1,063,578 -0.13(-1.29%)
Oct 12, 2004 9.738 9.844 9.689 9.738 879,601 -0.09(-0.88%)
Oct 11, 2004 9.882 9.882 9.718 9.824 411,248 -0.04(-0.39%)
Oct 08, 2004 9.988 10.09 9.863 9.863 696,454 -0.16(-1.63%)
Oct 07, 2004 10.11 10.17 10.02 10.03 1,103,343 -0.07(-0.67%)
Oct 06, 2004 9.824 10.13 9.824 10.09 1,174,982 +0.20(+2.05%)
Oct 05, 2004 10.01 10.02 9.824 9.892 618,171 -0.13(-1.25%)
Oct 04, 2004 9.969 10.09 9.969 10.02 864,131 +0.08(+0.78%)
Oct 01, 2004 9.921 9.988 9.805 9.940 1,029,835 +0.01(+0.10%)
Sep 30, 2004 9.776 9.969 9.728 9.930 893,306 +0.05(+0.49%)
Sep 29, 2004 9.757 9.892 9.699 9.882 1,007,720 +0.20(+2.09%)
Sep 28, 2004 9.343 9.776 9.343 9.680 1,857,835 +0.29(+3.08%)
Sep 27, 2004 9.497 9.497 9.304 9.391 503,029 -0.11(-1.12%)
Sep 24, 2004 9.458 9.574 9.429 9.497 537,188 +0.11(+1.13%)
Sep 23, 2004 9.391 9.478 9.333 9.391 698,323 +0.03(+0.31%)
Sep 22, 2004 9.583 9.583 9.323 9.362 1,005,332 -0.26(-2.70%)
Sep 21, 2004 9.632 9.689 9.583 9.622 901,508 +0.00(+0.00%)
Sep 20, 2004 9.612 9.709 9.487 9.622 921,338 -0.02(-0.20%)
Sep 17, 2004 10.02 10.02 9.545 9.641 3,050,675 -0.36(-3.56%)
Sep 16, 2004 9.998 10.14 9.921 9.998 752,520 -0.02(-0.19%)
Sep 15, 2004 9.930 10.28 9.776 10.02 2,840,327 +0.03(+0.29%)
Sep 14, 2004 10.06 10.07 9.911 9.988 476,762 +0.02(+0.19%)
Sep 13, 2004 10.06 10.07 9.892 9.969 594,291 -0.11(-1.05%)
Sep 10, 2004 10.11 10.12 9.940 10.07 1,003,048 +0.09(+0.87%)
Sep 09, 2004 9.969 10.07 9.786 9.988 1,314,210 +0.21(+2.17%)
Sep 08, 2004 10.01 10.02 9.776 9.776 737,154 -0.13(-1.36%)
Sep 07, 2004 9.911 9.969 9.795 9.911 1,261,571 +0.17(+1.78%)
Sep 03, 2004 9.728 9.824 9.632 9.738 1,085,900 +0.11(+1.10%)
Sep 02, 2004 9.429 9.680 9.410 9.632 705,383 +0.17(+1.83%)
Sep 01, 2004 9.198 9.458 9.169 9.458 433,674 +0.12(+1.24%)
Aug 31, 2004 9.227 9.410 9.140 9.343 425,369 +0.08(+0.83%)
Aug 30, 2004 9.391 9.439 9.189 9.266 496,592 -0.15(-1.64%)
Aug 27, 2004 9.323 9.468 9.285 9.420 542,586 +0.13(+1.45%)
Aug 26, 2004 9.391 9.564 9.246 9.285 564,286 -0.20(-2.13%)
Aug 25, 2004 9.246 9.535 9.160 9.487 408,549 +0.20(+2.18%)
Aug 24, 2004 9.352 9.420 9.217 9.285 348,538 +0.03(+0.31%)
Aug 23, 2004 9.535 9.545 9.179 9.256 392,145 -0.24(-2.54%)
Aug 20, 2004 9.372 9.593 9.372 9.497 434,713 +0.18(+1.96%)
Aug 19, 2004 9.372 9.564 9.266 9.314 307,424 -0.13(-1.43%)
Aug 18, 2004 9.246 9.458 9.246 9.449 390,691 +0.18(+1.98%)
Aug 17, 2004 9.314 9.429 9.150 9.266 605,608 -0.05(-0.52%)
Aug 16, 2004 9.083 9.323 9.044 9.314 475,931 +0.22(+2.44%)
Aug 13, 2004 9.112 9.323 9.015 9.092 426,822 +0.08(+0.85%)
Aug 12, 2004 9.092 9.121 8.871 9.015 727,602 -0.17(-1.89%)
Aug 11, 2004 9.198 9.198 8.967 9.189 569,581 -0.11(-1.14%)
Aug 10, 2004 9.131 9.362 9.102 9.295 518,914 +0.15(+1.69%)
Aug 09, 2004 9.102 9.198 9.015 9.140 505,106 +0.02(+0.21%)
Aug 06, 2004 9.169 9.246 9.063 9.121 905,972 -0.20(-2.17%)
Aug 05, 2004 9.583 9.612 9.295 9.323 548,089 -0.29(-3.01%)
Aug 04, 2004 9.583 9.680 9.420 9.612 730,716 -0.02(-0.20%)
Aug 03, 2004 9.709 9.805 9.564 9.632 1,044,889 -0.08(-0.79%)
Aug 02, 2004 9.670 9.747 9.545 9.709 1,606,684 -0.06(-0.59%)
Jul 30, 2004 9.786 9.853 9.709 9.766 1,271,123 -0.06(-0.59%)
Jul 29, 2004 9.728 9.872 9.641 9.824 1,033,157 +0.14(+1.49%)
Jul 28, 2004 9.612 9.872 9.439 9.680 1,800,420 +0.05(+0.50%)
Jul 27, 2004 9.391 9.632 9.343 9.632 1,022,982 +0.26(+2.77%)
Jul 26, 2004 9.535 9.661 9.266 9.372 584,324 -0.16(-1.72%)
Jul 23, 2004 9.603 9.747 9.458 9.535 1,160,758 -0.11(-1.10%)
Jul 22, 2004 9.564 9.728 9.391 9.641 1,451,259 +0.08(+0.81%)
Jul 21, 2004 10.06 10.07 9.487 9.564 2,569,760 -0.43(-4.34%)
Jul 20, 2004 9.872 10.02 9.766 9.998 695,728 +0.17(+1.76%)
Jul 19, 2004 9.940 10.04 9.757 9.824 951,447 -0.02(-0.20%)
Jul 16, 2004 9.930 10.07 9.815 9.844 1,066,796 +0.02(+0.20%)
Jul 15, 2004 9.872 9.872 9.641 9.824 2,527,607 +0.14(+1.49%)
Jul 14, 2004 9.535 9.766 9.506 9.680 1,482,925 +0.13(+1.31%)
Jul 13, 2004 9.593 9.622 9.429 9.555 489,117 +0.00(+0.00%)
Jul 12, 2004 9.275 9.583 9.275 9.555 991,420 +0.28(+3.01%)
Jul 09, 2004 9.256 9.372 9.092 9.275 864,962 +0.00(+0.00%)
Jul 08, 2004 9.083 9.487 9.083 9.275 950,305 +0.10(+1.05%)
Jul 07, 2004 9.208 9.458 9.150 9.179 1,242,779 -0.02(-0.21%)
Jul 06, 2004 9.266 9.439 9.189 9.198 793,946 -0.25(-2.65%)
Jul 02, 2004 9.449 9.535 9.246 9.449 550,789 -0.09(-0.91%)
Jul 01, 2004 9.680 9.786 9.372 9.535 814,918 -0.07(-0.70%)
Jun 30, 2004 9.680 9.824 9.535 9.603 884,377 -0.08(-0.80%)
Jun 29, 2004 9.564 9.844 9.564 9.680 1,041,048 +0.13(+1.31%)
Jun 28, 2004 9.680 9.824 9.439 9.555 916,043 -0.10(-1.00%)
Jun 25, 2004 9.583 10.21 9.535 9.651 4,728,168 +0.16(+1.73%)
Jun 24, 2004 9.343 9.583 9.285 9.487 1,102,823 +0.02(+0.20%)
Jun 23, 2004 9.246 9.555 9.121 9.468 1,090,468 +0.16(+1.76%)
Jun 22, 2004 9.295 9.333 9.102 9.304 696,973 -0.02(-0.21%)
Jun 21, 2004 9.343 9.487 9.006 9.323 943,141 -0.02(-0.21%)
Jun 18, 2004 9.150 9.468 9.150 9.343 1,596,301 +0.19(+2.11%)
Jun 17, 2004 9.112 9.150 8.957 9.150 1,027,758 +0.04(+0.42%)
Jun 16, 2004 9.131 9.150 8.957 9.112 549,335 +0.02(+0.21%)
Jun 15, 2004 8.929 9.092 8.929 9.092 888,322 +0.18(+2.05%)
Jun 14, 2004 9.006 9.006 8.765 8.909 914,486 -0.14(-1.60%)
Jun 10, 2004 8.957 9.372 8.909 9.054 3,409,700 +0.15(+1.73%)
Jun 09, 2004 8.957 8.977 8.832 8.900 1,466,313 -0.06(-0.65%)
Jun 08, 2004 8.957 9.006 8.832 8.957 1,453,335 -0.03(-0.32%)
Jun 07, 2004 8.948 9.054 8.861 8.986 1,567,957 +0.20(+2.30%)
Jun 04, 2004 8.832 8.909 8.726 8.784 1,090,884 +0.10(+1.11%)
Jun 03, 2004 8.640 8.890 8.553 8.688 1,791,907 +0.02(+0.22%)
Jun 02, 2004 8.437 8.668 8.389 8.668 835,372 +0.21(+2.51%)
Jun 01, 2004 8.601 8.620 8.408 8.457 565,739 -0.14(-1.68%)
May 28, 2004 8.524 8.620 8.514 8.601 530,854 +0.11(+1.25%)
May 27, 2004 8.485 8.620 8.476 8.495 643,919 +0.00(+0.00%)
May 26, 2004 8.659 8.668 8.389 8.495 763,629 -0.18(-2.11%)
May 25, 2004 8.283 8.688 8.283 8.678 584,739 +0.33(+3.92%)
May 24, 2004 8.543 8.668 8.264 8.351 851,153 -0.14(-1.70%)
May 21, 2004 8.312 8.524 8.235 8.495 1,000,452 +0.18(+2.20%)
May 20, 2004 8.139 8.341 8.100 8.312 940,753 +0.19(+2.37%)
May 19, 2004 8.245 8.457 8.091 8.119 1,315,975 -0.08(-0.94%)
May 18, 2004 8.100 8.283 8.042 8.197 1,586,230 +0.11(+1.31%)
May 17, 2004 8.091 8.168 7.917 8.091 949,267 -0.11(-1.29%)
May 14, 2004 8.042 8.302 8.042 8.197 1,304,139 -0.09(-1.05%)
May 13, 2004 8.389 8.389 8.235 8.283 871,606 -0.10(-1.15%)
May 12, 2004 8.042 8.476 7.956 8.380 1,974,015 +0.38(+4.69%)
May 11, 2004 7.994 8.052 7.898 8.004 868,907 +0.17(+2.21%)
May 10, 2004 8.091 8.091 7.561 7.831 2,630,913 -0.07(-0.85%)
May 07, 2004 8.322 8.428 7.898 7.898 1,348,784 -0.52(-6.18%)
May 06, 2004 8.428 8.524 8.283 8.418 1,067,627 -0.17(-2.02%)
May 05, 2004 8.668 8.668 8.524 8.591 486,314 -0.06(-0.67%)
May 04, 2004 8.476 8.803 8.360 8.649 1,420,007 +0.27(+3.22%)
May 03, 2004 8.245 8.514 8.148 8.380 878,666 +0.25(+3.08%)
Apr 30, 2004 8.543 8.649 8.119 8.129 2,076,178 -0.41(-4.85%)
Apr 29, 2004 8.620 8.688 8.428 8.543 2,172,320 -0.13(-1.55%)
Apr 28, 2004 8.957 8.957 8.620 8.678 834,022 -0.33(-3.64%)
Apr 27, 2004 9.102 9.150 8.967 9.006 615,367 -0.06(-0.64%)
Apr 26, 2004 9.054 9.314 9.006 9.063 924,557 -0.01(-0.11%)
Apr 23, 2004 9.102 9.140 8.929 9.073 1,286,178 -0.03(-0.32%)
Apr 22, 2004 8.851 9.295 8.851 9.102 1,754,841 +0.30(+3.39%)
Apr 21, 2004 8.948 8.948 8.640 8.803 1,516,045 -0.14(-1.61%)
Apr 20, 2004 9.140 9.208 8.880 8.948 1,816,098 -0.18(-2.00%)
Apr 19, 2004 8.909 9.256 8.880 9.131 3,490,060 -0.02(-0.21%)
Apr 16, 2004 8.909 9.150 8.813 9.150 1,013,534 +0.24(+2.70%)
Apr 15, 2004 8.572 9.025 8.572 8.909 1,981,594 +0.43(+5.11%)
Apr 14, 2004 8.351 8.620 8.312 8.476 1,420,111 -0.07(-0.79%)
Apr 13, 2004 8.938 8.938 8.505 8.543 2,456,695 -0.37(-4.11%)
Apr 12, 2004 8.967 9.112 8.909 8.909 1,352,625 -0.03(-0.32%)
Apr 08, 2004 9.102 9.189 8.890 8.938 820,109 -0.07(-0.75%)
Apr 07, 2004 9.237 9.237 8.909 9.006 924,868 -0.23(-2.50%)
Apr 06, 2004 9.169 9.275 9.073 9.237 823,224 +0.05(+0.52%)
Apr 05, 2004 9.439 9.478 9.150 9.189 1,053,195 -0.28(-2.95%)
Apr 02, 2004 9.535 9.564 9.410 9.468 2,430,531 +0.17(+1.87%)
Apr 01, 2004 9.006 9.295 8.938 9.295 2,283,827 +0.32(+3.54%)
Mar 31, 2004 9.015 9.102 8.929 8.977 1,023,813 -0.04(-0.43%)
Mar 30, 2004 8.957 9.121 8.909 9.015 1,379,620 +0.06(+0.65%)
Mar 29, 2004 8.688 9.015 8.611 8.957 1,608,968 +0.27(+3.10%)
Mar 26, 2004 8.659 8.755 8.601 8.688 656,274 +0.03(+0.33%)
Mar 25, 2004 8.543 8.668 8.466 8.659 1,027,135 +0.13(+1.58%)
Mar 24, 2004 8.495 8.572 8.331 8.524 599,378 +0.08(+0.91%)
Mar 23, 2004 8.389 8.591 8.389 8.447 521,302 +0.05(+0.57%)
Mar 22, 2004 8.534 8.563 8.331 8.399 1,792,011 -0.13(-1.47%)
Mar 19, 2004 8.553 8.678 8.447 8.524 1,008,758 -0.03(-0.34%)
Mar 18, 2004 8.736 8.774 8.524 8.553 1,111,856 -0.25(-2.84%)
Mar 17, 2004 8.505 8.842 8.466 8.803 1,367,161 +0.33(+3.86%)
Mar 16, 2004 8.572 8.630 8.428 8.476 643,192 +0.05(+0.57%)
Mar 15, 2004 8.688 8.707 8.408 8.428 960,376 -0.34(-3.85%)
Mar 12, 2004 8.524 8.765 8.437 8.765 703,826 +0.29(+3.41%)
Mar 11, 2004 8.524 8.726 8.428 8.476 1,086,108 -0.14(-1.68%)
Mar 10, 2004 8.861 8.900 8.485 8.620 1,613,640 -0.20(-2.29%)
Mar 09, 2004 9.083 9.179 8.755 8.823 528,882 -0.20(-2.24%)
Mar 08, 2004 9.246 9.449 9.015 9.025 505,106 -0.32(-3.40%)
Mar 05, 2004 8.871 9.352 8.871 9.343 798,825 +0.29(+3.19%)
Mar 04, 2004 9.034 9.112 8.861 9.054 384,150 +0.11(+1.18%)
Mar 03, 2004 9.160 9.160 8.794 8.948 817,202 -0.18(-2.00%)
Mar 02, 2004 9.131 9.275 8.938 9.131 644,023 -0.10(-1.04%)
Mar 01, 2004 9.150 9.295 9.150 9.227 783,667 +0.17(+1.91%)
Feb 27, 2004 8.861 9.179 8.861 9.054 1,052,988 +0.19(+2.17%)
Feb 26, 2004 8.717 8.890 8.572 8.861 748,055 +0.13(+1.43%)
Feb 25, 2004 8.668 8.851 8.668 8.736 1,142,277 +0.12(+1.34%)
Feb 24, 2004 8.428 8.678 8.408 8.620 2,209,489 +0.19(+2.29%)
Feb 23, 2004 8.187 8.774 7.994 8.428 4,004,096 -0.59(-6.52%)
Feb 20, 2004 9.217 9.217 8.909 9.015 1,189,932 -0.14(-1.58%)
Feb 19, 2004 9.189 9.227 9.102 9.160 619,728 +0.00(+0.00%)
Feb 18, 2004 9.102 9.275 9.044 9.160 533,138 -0.04(-0.42%)
Feb 17, 2004 9.034 9.285 8.957 9.198 756,984 +0.25(+2.80%)
Feb 13, 2004 9.227 9.227 8.861 8.948 770,585 -0.18(-2.00%)
Feb 12, 2004 9.198 9.458 9.102 9.131 768,301 -0.16(-1.76%)
Feb 11, 2004 9.295 9.593 9.054 9.295 1,767,923 +0.00(+0.00%)
Feb 10, 2004 8.909 9.295 8.909 9.295 3,502,623 +0.75(+8.79%)
Feb 09, 2004 8.389 8.630 8.283 8.543 1,021,010 +0.18(+2.19%)
Feb 06, 2004 8.168 8.428 8.042 8.360 1,601,596 +0.29(+3.58%)
Feb 05, 2004 8.428 8.437 7.994 8.071 1,878,185 -0.48(-5.63%)
Feb 04, 2004 8.466 8.620 8.331 8.553 1,564,116 -0.01(-0.11%)
Feb 03, 2004 8.302 8.659 7.994 8.563 1,686,629 +0.44(+5.46%)
Feb 02, 2004 8.139 8.389 7.802 8.119 1,962,387 +0.05(+0.60%)
Jan 30, 2004 8.235 8.274 7.975 8.071 1,277,456 -0.15(-1.87%)
Jan 29, 2004 8.341 8.495 8.158 8.225 3,215,445 -0.04(-0.47%)
Jan 28, 2004 8.293 8.408 8.187 8.264 1,694,104 -0.13(-1.49%)
Jan 27, 2004 8.370 8.466 8.302 8.389 753,454 -0.08(-0.91%)
Jan 26, 2004 8.428 8.495 8.283 8.466 1,276,626 -0.01(-0.11%)
Jan 23, 2004 8.476 8.620 8.331 8.476 948,436 -0.12(-1.35%)
Jan 22, 2004 8.620 8.678 8.428 8.591 779,929 -0.08(-0.89%)
Jan 21, 2004 8.688 8.736 8.428 8.668 938,262 -0.08(-0.88%)
Jan 20, 2004 8.668 8.746 8.476 8.746 1,058,594 +0.08(+0.89%)
Jan 16, 2004 8.688 8.794 8.582 8.668 735,492 -0.05(-0.55%)
Jan 15, 2004 8.803 8.803 8.601 8.717 501,783 -0.13(-1.42%)
Jan 14, 2004 8.784 8.861 8.572 8.842 1,147,883 -0.01(-0.11%)
Jan 13, 2004 8.919 8.957 8.582 8.851 940,961 -0.07(-0.76%)
Jan 12, 2004 8.909 8.957 8.794 8.919 593,668 +0.04(+0.43%)
Jan 09, 2004 8.909 9.073 8.890 8.880 661,465 -0.14(-1.60%)
Jan 08, 2004 8.784 9.131 8.784 9.025 703,826 +0.02(+0.21%)
Jan 07, 2004 8.717 9.083 8.697 9.006 978,546 +0.20(+2.30%)
Jan 06, 2004 8.746 8.909 8.726 8.803 787,924 -0.04(-0.44%)
Jan 05, 2004 8.861 9.034 8.842 8.842 1,017,272 +0.10(+1.10%)
Jan 02, 2004 8.707 8.909 8.659 8.746 700,296 +0.02(+0.22%)
Dec 31, 2003 8.717 8.890 8.572 8.726 979,272 +0.05(+0.55%)
Dec 30, 2003 8.957 9.083 8.678 8.678 962,141 -0.47(-5.16%)
Dec 29, 2003 8.736 9.150 8.736 9.150 730,301 +0.36(+4.05%)
Dec 26, 2003 8.659 8.890 8.659 8.794 186,468 +0.13(+1.56%)
Dec 24, 2003 8.688 8.746 8.630 8.659 252,397 -0.12(-1.32%)
Dec 23, 2003 8.726 8.813 8.620 8.774 794,984 +0.04(+0.44%)
Dec 22, 2003 8.668 8.861 8.668 8.736 874,513 +0.07(+0.78%)
Dec 19, 2003 8.630 8.668 8.351 8.668 982,906 +0.04(+0.45%)
Dec 18, 2003 8.283 8.640 8.283 8.630 778,580 +0.24(+2.87%)
Dec 17, 2003 8.399 8.447 8.341 8.389 933,797 +0.02(+0.23%)
Dec 16, 2003 8.351 8.380 8.139 8.370 850,530 +0.06(+0.70%)
Dec 15, 2003 8.582 8.640 8.293 8.312 1,300,609 -0.17(-2.04%)
Dec 12, 2003 8.235 8.495 8.225 8.485 1,149,441 +0.30(+3.65%)
Dec 11, 2003 7.917 8.187 7.879 8.187 1,107,496 +0.28(+3.53%)
Dec 10, 2003 7.696 8.033 7.696 7.908 1,331,445 +0.21(+2.75%)
Dec 09, 2003 8.042 8.071 7.686 7.696 1,261,156 -0.33(-4.08%)
Dec 08, 2003 7.898 7.994 7.782 8.023 914,486 +0.19(+2.46%)
Dec 05, 2003 7.792 7.927 7.667 7.831 903,584 -0.04(-0.49%)
Dec 04, 2003 7.599 7.946 7.513 7.869 1,921,999 +0.35(+4.61%)
Dec 03, 2003 7.465 7.648 7.407 7.522 744,317 +0.01(+0.13%)
Dec 02, 2003 7.513 7.609 7.397 7.513 726,460 -0.03(-0.38%)
Dec 01, 2003 7.224 7.580 7.224 7.542 668,526 +0.32(+4.40%)
Nov 28, 2003 7.339 7.407 7.224 7.224 272,435 -0.12(-1.57%)
Nov 26, 2003 7.166 7.407 7.147 7.339 653,056 +0.15(+2.14%)
Nov 25, 2003 7.108 7.224 7.099 7.185 654,717 +0.10(+1.36%)
Nov 24, 2003 6.964 7.253 6.964 7.089 706,110 +0.14(+2.08%)
Nov 21, 2003 6.983 7.070 6.935 6.944 697,077 -0.04(-0.55%)
Nov 20, 2003 6.973 7.050 6.935 6.983 506,040 -0.02(-0.28%)
Nov 19, 2003 6.993 7.108 6.983 7.002 695,105 -0.08(-1.09%)
Nov 18, 2003 7.243 7.272 6.993 7.079 832,257 -0.13(-1.87%)
Nov 17, 2003 7.156 7.224 7.118 7.214 706,421 -0.18(-2.47%)
Nov 14, 2003 7.445 7.484 7.368 7.397 543,106 -0.05(-0.65%)
Nov 13, 2003 7.359 7.493 7.330 7.445 790,831 +0.09(+1.18%)
Nov 12, 2003 7.359 7.436 7.339 7.359 1,007,824 +0.00(+0.00%)
Nov 11, 2003 7.368 7.513 7.349 7.359 710,886 -0.09(-1.16%)
Nov 10, 2003 7.667 7.705 7.570 7.445 718,154 -0.26(-3.37%)
Nov 07, 2003 7.802 7.802 7.648 7.705 620,351 -0.05(-0.62%)
Nov 06, 2003 7.879 7.879 7.715 7.753 956,327 -0.07(-0.86%)
Nov 05, 2003 7.725 7.850 7.657 7.821 471,259 +0.09(+1.12%)
Nov 04, 2003 7.782 7.898 7.715 7.734 326,482 -0.05(-0.62%)
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.