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

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2004 12.23 12.41 12.10 12.36 1,181,119 +0.14(+1.11%)
Nov 29, 2004 12.20 12.23 11.72 12.23 1,063,100 +0.12(+0.96%)
Nov 26, 2004 11.96 12.19 11.96 12.11 357,161 +0.14(+1.13%)
Nov 24, 2004 11.64 12.00 11.55 11.98 1,109,686 +0.48(+4.20%)
Nov 23, 2004 11.72 11.72 11.41 11.49 1,259,694 -0.14(-1.24%)
Nov 22, 2004 11.45 11.80 11.41 11.64 1,299,137 +0.16(+1.43%)
Nov 19, 2004 11.49 11.64 11.41 11.48 1,640,253 -0.12(-1.00%)
Nov 18, 2004 11.85 11.85 11.49 11.59 898,495 -0.16(-1.40%)
Nov 17, 2004 11.55 12.06 11.55 11.76 1,302,657 +0.28(+2.44%)
Nov 16, 2004 11.56 11.74 11.47 11.48 1,699,676 -0.26(-2.22%)
Nov 15, 2004 11.98 12.07 11.74 11.74 1,123,973 -0.34(-2.80%)
Nov 12, 2004 12.03 12.14 11.96 12.07 896,528 +0.01(+0.08%)
Nov 11, 2004 12.22 12.32 11.95 12.06 1,067,966 -0.18(-1.50%)
Nov 10, 2004 12.19 12.35 12.14 12.25 842,177 +0.08(+0.64%)
Nov 09, 2004 12.07 12.27 11.95 12.17 976,863 +0.20(+1.69%)
Nov 08, 2004 11.98 12.12 11.90 11.97 842,591 -0.27(-2.21%)
Nov 05, 2004 12.25 12.41 12.14 12.24 1,544,906 -0.01(-0.08%)
Nov 04, 2004 11.94 12.28 11.67 12.25 2,350,850 +0.29(+2.42%)
Nov 03, 2004 11.59 11.99 11.35 11.96 4,662,878 +0.90(+8.12%)
Nov 02, 2004 10.87 11.18 10.82 11.06 1,204,619 +0.24(+2.23%)
Nov 01, 2004 10.87 11.01 10.80 10.82 703,971 -0.14(-1.32%)
Oct 29, 2004 10.81 11.12 10.81 10.96 1,316,012 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.64 10.79 683,783 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,423 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,730 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,484 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,286 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,687 +0.22(+2.13%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,832 +0.07(+0.66%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,478 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,282 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,624 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,047 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,512 -0.13(-1.29%)
Oct 12, 2004 9.766 9.872 9.717 9.766 877,065 -0.09(-0.88%)
Oct 11, 2004 9.911 9.911 9.746 9.853 410,063 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,447 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,162 -0.07(-0.67%)
Oct 06, 2004 9.853 10.16 9.853 10.12 1,171,594 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.853 9.920 616,389 -0.13(-1.25%)
Oct 04, 2004 9.998 10.12 9.998 10.05 861,640 +0.08(+0.78%)
Oct 01, 2004 9.949 10.02 9.833 9.969 1,026,866 +0.01(+0.10%)
Sep 30, 2004 9.804 9.998 9.756 9.959 890,730 +0.05(+0.49%)
Sep 29, 2004 9.785 9.920 9.727 9.911 1,004,815 +0.20(+2.09%)
Sep 28, 2004 9.370 9.804 9.370 9.708 1,852,479 +0.29(+3.08%)
Sep 27, 2004 9.524 9.524 9.331 9.418 501,579 -0.11(-1.12%)
Sep 24, 2004 9.486 9.602 9.457 9.524 535,639 +0.11(+1.13%)
Sep 23, 2004 9.418 9.505 9.360 9.418 696,310 +0.03(+0.31%)
Sep 22, 2004 9.611 9.611 9.350 9.389 1,002,434 -0.26(-2.70%)
Sep 21, 2004 9.659 9.717 9.611 9.650 898,909 +0.00(+0.00%)
Sep 20, 2004 9.640 9.737 9.515 9.650 918,682 -0.02(-0.20%)
Sep 17, 2004 10.05 10.05 9.573 9.669 3,041,881 -0.36(-3.56%)
Sep 16, 2004 10.03 10.17 9.949 10.03 750,350 -0.02(-0.19%)
Sep 15, 2004 9.959 10.31 9.804 10.05 2,832,138 +0.03(+0.29%)
Sep 14, 2004 10.08 10.09 9.940 10.02 475,387 +0.02(+0.19%)
Sep 13, 2004 10.08 10.09 9.920 9.998 592,578 -0.11(-1.05%)
Sep 10, 2004 10.14 10.15 9.969 10.10 1,000,156 +0.09(+0.87%)
Sep 09, 2004 9.998 10.10 9.814 10.02 1,310,422 +0.21(+2.17%)
Sep 08, 2004 10.04 10.05 9.804 9.804 735,028 -0.14(-1.36%)
Sep 07, 2004 9.940 9.998 9.824 9.940 1,257,934 +0.17(+1.78%)
Sep 03, 2004 9.756 9.853 9.659 9.766 1,082,770 +0.11(+1.10%)
Sep 02, 2004 9.457 9.708 9.437 9.659 703,350 +0.17(+1.83%)
Sep 01, 2004 9.225 9.486 9.196 9.486 432,424 +0.12(+1.24%)
Aug 31, 2004 9.254 9.437 9.167 9.370 424,142 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,161 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.312 9.447 541,022 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.312 562,659 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.515 407,371 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.312 347,534 +0.03(+0.31%)
Aug 23, 2004 9.563 9.573 9.205 9.283 391,014 -0.24(-2.54%)
Aug 20, 2004 9.399 9.621 9.399 9.524 433,460 +0.18(+1.96%)
Aug 19, 2004 9.399 9.592 9.292 9.341 306,538 -0.14(-1.43%)
Aug 18, 2004 9.273 9.486 9.273 9.476 389,565 +0.18(+1.98%)
Aug 17, 2004 9.341 9.457 9.177 9.292 603,862 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.341 474,559 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.119 425,592 +0.08(+0.85%)
Aug 12, 2004 9.119 9.148 8.896 9.041 725,504 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,939 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,418 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,650 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.090 9.148 903,360 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,509 -0.29(-3.01%)
Aug 04, 2004 9.611 9.708 9.447 9.640 728,610 -0.02(-0.20%)
Aug 03, 2004 9.737 9.833 9.592 9.659 1,041,877 -0.08(-0.79%)
Aug 02, 2004 9.698 9.775 9.573 9.737 1,602,052 -0.06(-0.59%)
Jul 30, 2004 9.814 9.882 9.737 9.795 1,267,459 -0.06(-0.59%)
Jul 29, 2004 9.756 9.901 9.669 9.853 1,030,179 +0.14(+1.49%)
Jul 28, 2004 9.640 9.901 9.466 9.708 1,795,230 +0.05(+0.50%)
Jul 27, 2004 9.418 9.659 9.370 9.659 1,020,033 +0.26(+2.77%)
Jul 26, 2004 9.563 9.688 9.292 9.399 582,639 -0.16(-1.72%)
Jul 23, 2004 9.631 9.775 9.486 9.563 1,157,411 -0.11(-1.10%)
Jul 22, 2004 9.592 9.756 9.418 9.669 1,447,075 +0.08(+0.81%)
Jul 21, 2004 10.08 10.09 9.515 9.592 2,562,352 -0.43(-4.33%)
Jul 20, 2004 9.901 10.05 9.795 10.03 693,722 +0.17(+1.76%)
Jul 19, 2004 9.969 10.07 9.785 9.853 948,704 -0.02(-0.20%)
Jul 16, 2004 9.959 10.10 9.843 9.872 1,063,721 +0.02(+0.20%)
Jul 15, 2004 9.901 9.901 9.669 9.853 2,520,321 +0.14(+1.49%)
Jul 14, 2004 9.563 9.795 9.534 9.708 1,478,650 +0.13(+1.31%)
Jul 13, 2004 9.621 9.650 9.457 9.582 487,707 +0.00(+0.00%)
Jul 12, 2004 9.302 9.611 9.302 9.582 988,562 +0.28(+3.01%)
Jul 09, 2004 9.283 9.399 9.119 9.302 862,468 +0.00(+0.00%)
Jul 08, 2004 9.109 9.515 9.109 9.302 947,566 +0.10(+1.05%)
Jul 07, 2004 9.234 9.486 9.177 9.205 1,239,196 -0.02(-0.21%)
Jul 06, 2004 9.292 9.466 9.215 9.225 791,657 -0.25(-2.65%)
Jul 02, 2004 9.476 9.563 9.273 9.476 549,201 -0.09(-0.91%)
Jul 01, 2004 9.708 9.814 9.399 9.563 812,569 -0.07(-0.70%)
Jun 30, 2004 9.708 9.853 9.563 9.631 881,827 -0.08(-0.80%)
Jun 29, 2004 9.592 9.872 9.592 9.708 1,038,047 +0.13(+1.31%)
Jun 28, 2004 9.708 9.853 9.466 9.582 913,402 -0.10(-1.00%)
Jun 25, 2004 9.611 10.24 9.563 9.679 4,714,537 +0.16(+1.73%)
Jun 24, 2004 9.370 9.611 9.312 9.515 1,099,644 +0.02(+0.20%)
Jun 23, 2004 9.273 9.582 9.148 9.495 1,087,325 +0.16(+1.76%)
Jun 22, 2004 9.321 9.360 9.128 9.331 694,964 -0.02(-0.21%)
Jun 21, 2004 9.370 9.515 9.032 9.350 940,422 -0.02(-0.21%)
Jun 18, 2004 9.177 9.495 9.177 9.370 1,591,699 +0.19(+2.11%)
Jun 17, 2004 9.138 9.177 8.983 9.177 1,024,795 +0.04(+0.42%)
Jun 16, 2004 9.157 9.177 8.983 9.138 547,751 +0.02(+0.21%)
Jun 15, 2004 8.954 9.119 8.954 9.119 885,761 +0.18(+2.05%)
Jun 14, 2004 9.032 9.032 8.790 8.935 911,849 -0.14(-1.60%)
Jun 10, 2004 8.983 9.399 8.935 9.080 3,399,871 +0.15(+1.73%)
Jun 09, 2004 8.983 9.003 8.858 8.925 1,462,086 -0.06(-0.65%)
Jun 08, 2004 8.983 9.032 8.858 8.983 1,449,145 -0.03(-0.32%)
Jun 07, 2004 8.974 9.080 8.887 9.012 1,563,437 +0.20(+2.30%)
Jun 04, 2004 8.858 8.935 8.751 8.809 1,087,739 +0.10(+1.11%)
Jun 03, 2004 8.665 8.916 8.578 8.713 1,786,741 +0.02(+0.22%)
Jun 02, 2004 8.462 8.694 8.413 8.694 832,963 +0.21(+2.51%)
Jun 01, 2004 8.626 8.645 8.433 8.481 564,108 -0.14(-1.68%)
May 28, 2004 8.549 8.645 8.539 8.626 529,324 +0.11(+1.25%)
May 27, 2004 8.510 8.645 8.500 8.520 642,063 +0.00(+0.00%)
May 26, 2004 8.684 8.694 8.413 8.520 761,427 -0.18(-2.11%)
May 25, 2004 8.307 8.713 8.307 8.703 583,053 +0.33(+3.92%)
May 24, 2004 8.568 8.694 8.288 8.375 848,699 -0.14(-1.70%)
May 21, 2004 8.336 8.549 8.259 8.520 997,568 +0.18(+2.20%)
May 20, 2004 8.162 8.365 8.124 8.336 938,041 +0.19(+2.37%)
May 19, 2004 8.269 8.481 8.114 8.143 1,312,181 -0.08(-0.94%)
May 18, 2004 8.124 8.307 8.066 8.220 1,581,658 +0.11(+1.31%)
May 17, 2004 8.114 8.191 7.940 8.114 946,530 -0.11(-1.29%)
May 14, 2004 8.066 8.326 8.066 8.220 1,300,380 -0.09(-1.05%)
May 13, 2004 8.413 8.413 8.259 8.307 869,094 -0.10(-1.15%)
May 12, 2004 8.066 8.500 7.979 8.404 1,968,324 +0.38(+4.69%)
May 11, 2004 8.017 8.075 7.921 8.027 866,402 +0.17(+2.21%)
May 10, 2004 8.114 8.114 7.583 7.853 2,623,328 -0.07(-0.85%)
May 07, 2004 8.346 8.452 7.921 7.921 1,344,895 -0.52(-6.18%)
May 06, 2004 8.452 8.549 8.307 8.442 1,064,549 -0.17(-2.02%)
May 05, 2004 8.694 8.694 8.549 8.616 484,912 -0.06(-0.67%)
May 04, 2004 8.500 8.829 8.384 8.674 1,415,914 +0.27(+3.22%)
May 03, 2004 8.269 8.539 8.172 8.404 876,133 +0.25(+3.08%)
Apr 30, 2004 8.568 8.674 8.143 8.153 2,070,193 -0.42(-4.85%)
Apr 29, 2004 8.645 8.713 8.452 8.568 2,166,057 -0.14(-1.55%)
Apr 28, 2004 8.983 8.983 8.645 8.703 831,617 -0.33(-3.64%)
Apr 27, 2004 9.128 9.177 8.993 9.032 613,593 -0.06(-0.64%)
Apr 26, 2004 9.080 9.341 9.032 9.090 921,891 -0.01(-0.11%)
Apr 23, 2004 9.128 9.167 8.954 9.099 1,282,470 -0.03(-0.32%)
Apr 22, 2004 8.877 9.321 8.877 9.128 1,749,782 +0.30(+3.39%)
Apr 21, 2004 8.974 8.974 8.665 8.829 1,511,675 -0.14(-1.61%)
Apr 20, 2004 9.167 9.234 8.906 8.974 1,810,862 -0.18(-2.00%)
Apr 19, 2004 8.935 9.283 8.906 9.157 3,479,999 -0.02(-0.21%)
Apr 16, 2004 8.935 9.177 8.838 9.177 1,010,613 +0.24(+2.70%)
Apr 15, 2004 8.597 9.051 8.597 8.935 1,975,881 +0.43(+5.11%)
Apr 14, 2004 8.375 8.645 8.336 8.500 1,416,017 -0.07(-0.79%)
Apr 13, 2004 8.964 8.964 8.529 8.568 2,449,613 -0.37(-4.11%)
Apr 12, 2004 8.993 9.138 8.935 8.935 1,348,726 -0.03(-0.32%)
Apr 08, 2004 9.128 9.215 8.916 8.964 817,745 -0.07(-0.75%)
Apr 07, 2004 9.263 9.263 8.935 9.032 922,202 -0.23(-2.50%)
Apr 06, 2004 9.196 9.302 9.099 9.263 820,851 +0.05(+0.52%)
Apr 05, 2004 9.466 9.505 9.177 9.215 1,050,159 -0.28(-2.95%)
Apr 02, 2004 9.563 9.592 9.437 9.495 2,423,525 +0.17(+1.87%)
Apr 01, 2004 9.032 9.321 8.964 9.321 2,277,243 +0.32(+3.54%)
Mar 31, 2004 9.041 9.128 8.954 9.003 1,020,862 -0.04(-0.43%)
Mar 30, 2004 8.983 9.148 8.935 9.041 1,375,642 +0.06(+0.65%)
Mar 29, 2004 8.713 9.041 8.636 8.983 1,604,330 +0.27(+3.10%)
Mar 26, 2004 8.684 8.780 8.626 8.713 654,382 +0.03(+0.33%)
Mar 25, 2004 8.568 8.694 8.491 8.684 1,024,174 +0.14(+1.58%)
Mar 24, 2004 8.520 8.597 8.355 8.549 597,651 +0.08(+0.91%)
Mar 23, 2004 8.413 8.616 8.413 8.471 519,800 +0.05(+0.57%)
Mar 22, 2004 8.558 8.587 8.355 8.423 1,786,844 -0.13(-1.47%)
Mar 19, 2004 8.578 8.703 8.471 8.549 1,005,850 -0.03(-0.34%)
Mar 18, 2004 8.761 8.800 8.549 8.578 1,108,651 -0.25(-2.84%)
Mar 17, 2004 8.529 8.867 8.491 8.829 1,363,219 +0.33(+3.86%)
Mar 16, 2004 8.597 8.655 8.452 8.500 641,338 +0.05(+0.57%)
Mar 15, 2004 8.713 8.732 8.433 8.452 957,608 -0.34(-3.85%)
Mar 12, 2004 8.549 8.790 8.462 8.790 701,797 +0.29(+3.41%)
Mar 11, 2004 8.549 8.751 8.452 8.500 1,082,977 -0.14(-1.68%)
Mar 10, 2004 8.887 8.925 8.510 8.645 1,608,988 -0.20(-2.29%)
Mar 09, 2004 9.109 9.205 8.780 8.848 527,357 -0.20(-2.24%)
Mar 08, 2004 9.273 9.476 9.041 9.051 503,650 -0.32(-3.40%)
Mar 05, 2004 8.896 9.379 8.896 9.370 796,522 +0.29(+3.19%)
Mar 04, 2004 9.061 9.138 8.887 9.080 383,043 +0.11(+1.18%)
Mar 03, 2004 9.186 9.186 8.819 8.974 814,846 -0.18(-2.00%)
Mar 02, 2004 9.157 9.302 8.964 9.157 642,166 -0.10(-1.04%)
Mar 01, 2004 9.177 9.321 9.177 9.254 781,408 +0.17(+1.91%)
Feb 27, 2004 8.887 9.205 8.887 9.080 1,049,952 +0.19(+2.17%)
Feb 26, 2004 8.742 8.916 8.597 8.887 745,899 +0.13(+1.43%)
Feb 25, 2004 8.694 8.877 8.694 8.761 1,138,984 +0.12(+1.34%)
Feb 24, 2004 8.452 8.703 8.433 8.645 2,203,119 +0.19(+2.29%)
Feb 23, 2004 8.211 8.800 8.017 8.452 3,992,552 -0.59(-6.52%)
Feb 20, 2004 9.244 9.244 8.935 9.041 1,186,502 -0.14(-1.58%)
Feb 19, 2004 9.215 9.254 9.128 9.186 617,941 +0.00(+0.00%)
Feb 18, 2004 9.128 9.302 9.070 9.186 531,601 -0.04(-0.42%)
Feb 17, 2004 9.061 9.312 8.983 9.225 754,802 +0.25(+2.80%)
Feb 13, 2004 9.254 9.254 8.887 8.974 768,364 -0.18(-2.00%)
Feb 12, 2004 9.225 9.486 9.128 9.157 766,086 -0.16(-1.76%)
Feb 11, 2004 9.321 9.621 9.080 9.321 1,762,827 +0.00(+0.00%)
Feb 10, 2004 8.935 9.321 8.935 9.321 3,492,526 +0.75(+8.79%)
Feb 09, 2004 8.413 8.655 8.307 8.568 1,018,066 +0.18(+2.19%)
Feb 06, 2004 8.191 8.452 8.066 8.384 1,596,979 +0.29(+3.58%)
Feb 05, 2004 8.452 8.462 8.017 8.095 1,872,770 -0.48(-5.63%)
Feb 04, 2004 8.491 8.645 8.355 8.578 1,559,607 -0.01(-0.11%)
Feb 03, 2004 8.326 8.684 8.017 8.587 1,681,766 +0.44(+5.46%)
Feb 02, 2004 8.162 8.413 7.824 8.143 1,956,729 +0.05(+0.60%)
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%)
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.