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

Crown Cork & Seal Company (NY: CCK )

78.08 -1.07 (-1.35%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 (%)
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%)
Feb 03, 2003 6.762 6.762 6.279 6.385 1,540,662 -0.31(-4.62%)
Jan 31, 2003 6.665 6.752 6.424 6.694 2,370,623 +0.11(+1.61%)
Jan 30, 2003 7.119 7.293 6.414 6.588 4,147,944 -0.53(-7.46%)
Jan 29, 2003 7.148 7.206 6.907 7.119 4,219,480 -0.15(-2.12%)
Jan 28, 2003 6.839 7.293 6.762 7.274 1,701,747 +0.46(+6.81%)
Jan 27, 2003 7.003 7.225 6.520 6.810 1,982,921 -0.39(-5.37%)
Jan 24, 2003 7.534 7.554 7.013 7.196 1,237,022 -0.36(-4.73%)
Jan 23, 2003 7.245 7.728 7.196 7.554 979,037 +0.31(+4.27%)
Jan 22, 2003 7.148 7.264 7.003 7.245 1,241,370 +0.03(+0.40%)
Jan 21, 2003 7.245 7.361 7.051 7.216 2,439,881 -0.13(-1.71%)
Jan 17, 2003 7.254 7.438 7.216 7.341 1,534,243 -0.10(-1.30%)
Jan 16, 2003 7.728 7.728 7.303 7.438 1,556,294 -0.29(-3.75%)
Jan 15, 2003 7.728 7.757 7.534 7.728 1,550,082 -0.01(-0.12%)
Jan 14, 2003 7.728 7.824 7.641 7.737 837,518 -0.09(-1.11%)
Jan 13, 2003 7.631 7.834 7.486 7.824 1,343,135 +0.25(+3.32%)
Jan 10, 2003 7.563 7.737 7.341 7.573 2,079,096 -0.04(-0.51%)
Jan 09, 2003 7.969 7.998 7.322 7.612 2,599,828 +0.02(+0.25%)
Jan 08, 2003 7.303 7.940 7.119 7.592 3,367,157 +0.29(+3.97%)
Jan 07, 2003 7.245 7.515 6.955 7.303 4,212,958 +0.54(+8.00%)
Jan 06, 2003 7.254 7.361 6.713 6.762 3,844,201 -0.65(-8.74%)
Jan 03, 2003 7.341 7.621 7.245 7.409 1,403,594 -0.18(-2.42%)
Jan 02, 2003 7.592 7.843 7.515 7.592 1,245,822 -0.09(-1.13%)
Dec 31, 2002 7.486 7.699 7.312 7.679 2,280,970 +0.19(+2.58%)
Dec 30, 2002 7.650 7.689 7.245 7.486 1,320,360 -0.22(-2.88%)
Dec 27, 2002 8.017 8.095 7.631 7.708 1,126,043 -0.52(-6.34%)
Dec 26, 2002 8.317 8.375 8.085 8.230 423,418 -0.09(-1.05%)
Dec 24, 2002 8.278 8.365 8.172 8.317 211,916 +0.02(+0.23%)
Dec 23, 2002 8.017 8.307 7.998 8.297 913,092 +0.18(+2.26%)
Dec 20, 2002 8.153 8.259 8.008 8.114 945,288 +0.00(+0.00%)
Dec 19, 2002 8.442 8.288 7.921 8.114 1,171,491 -0.02(-0.24%)
Dec 18, 2002 8.442 8.549 8.075 8.133 1,428,130 -0.50(-5.82%)
Dec 17, 2002 8.694 8.732 8.423 8.636 838,761 -0.06(-0.67%)
Dec 16, 2002 8.684 8.896 8.172 8.694 2,016,567 +0.16(+1.93%)
Dec 13, 2002 8.278 8.549 8.133 8.529 928,517 +0.22(+2.67%)
Dec 12, 2002 8.694 8.742 8.114 8.307 1,939,751 -0.16(-1.94%)
Dec 11, 2002 8.297 8.742 8.220 8.471 1,614,579 +0.08(+0.92%)
Dec 10, 2002 7.892 8.433 7.892 8.394 3,414,261 +0.51(+6.50%)
Dec 09, 2002 7.660 8.114 7.631 7.882 1,245,925 +0.13(+1.62%)
Dec 06, 2002 7.476 7.824 7.322 7.757 1,171,698 +0.18(+2.42%)
Dec 05, 2002 7.361 7.718 7.361 7.573 1,027,384 +0.21(+2.89%)
Dec 04, 2002 7.573 7.718 7.303 7.361 1,048,813 -0.33(-4.27%)
Dec 03, 2002 7.824 7.882 7.602 7.689 1,324,190 -0.20(-2.57%)
Dec 02, 2002 8.249 8.587 7.563 7.892 2,617,945 -0.45(-5.44%)
Nov 29, 2002 8.452 8.742 8.162 8.346 2,838,143 +0.67(+8.68%)
Nov 27, 2002 7.390 7.766 7.390 7.679 819,091 +0.31(+4.19%)
Nov 26, 2002 7.158 7.486 7.119 7.370 1,241,784 +0.18(+2.55%)
Nov 25, 2002 7.042 7.341 6.907 7.187 1,026,659 +0.17(+2.48%)
Nov 22, 2002 7.264 7.264 7.003 7.013 1,438,689 -0.28(-3.84%)
Nov 21, 2002 6.665 7.486 6.626 7.293 3,984,788 +0.74(+11.36%)
Nov 20, 2002 6.443 6.607 6.385 6.549 600,135 +0.01(+0.15%)
Nov 19, 2002 6.559 6.781 6.375 6.539 815,778 -0.05(-0.73%)
Nov 18, 2002 6.549 6.762 6.472 6.588 1,010,716 +0.07(+1.04%)
Nov 15, 2002 6.424 6.665 6.163 6.520 1,598,222 +0.06(+0.90%)
Nov 14, 2002 5.535 6.520 5.535 6.462 3,341,172 +1.02(+18.83%)
Nov 13, 2002 5.651 5.699 5.149 5.438 1,898,755 -0.26(-4.58%)
Nov 12, 2002 5.603 6.047 5.409 5.699 1,390,343 +0.10(+1.72%)
Nov 11, 2002 5.574 5.950 5.574 5.603 1,540,455 +0.05(+0.87%)
Nov 08, 2002 6.375 6.462 5.554 5.554 2,767,849 -0.92(-14.18%)
Nov 07, 2002 6.858 6.878 6.424 6.472 2,094,107 -0.63(-8.84%)
Nov 06, 2002 6.762 7.167 6.665 7.100 2,223,721 +0.38(+5.60%)
Nov 05, 2002 6.858 7.080 6.578 6.723 1,809,827 -0.23(-3.33%)
Nov 04, 2002 6.945 7.235 6.762 6.955 2,871,996 +0.24(+3.60%)
Nov 01, 2002 6.182 6.733 6.182 6.713 1,392,517 +0.53(+8.59%)
Oct 31, 2002 6.568 6.665 6.085 6.182 1,095,503 -0.39(-5.88%)
Oct 30, 2002 5.950 6.568 5.844 6.568 957,608 +0.63(+10.57%)
Oct 29, 2002 6.037 6.047 5.680 5.941 990,529 -0.13(-2.07%)
Oct 28, 2002 5.892 6.327 5.892 6.066 1,442,209 +0.19(+3.29%)
Oct 25, 2002 5.603 5.892 5.603 5.873 347,223 +0.30(+5.37%)
Oct 24, 2002 6.105 6.279 5.409 5.574 956,365 -0.49(-8.12%)
Oct 23, 2002 5.699 6.085 5.622 6.066 659,869 +0.27(+4.67%)
Oct 22, 2002 5.834 6.037 5.699 5.796 10,642,390 +0.14(+2.39%)
Oct 21, 2002 5.825 5.892 5.554 5.660 1,027,798 -0.26(-4.40%)
Oct 18, 2002 6.201 6.279 5.921 5.921 1,243,958 -0.28(-4.52%)
Oct 17, 2002 5.554 6.424 5.545 6.201 3,926,296 +0.99(+18.89%)
Oct 16, 2002 5.158 5.245 4.975 5.216 1,294,375 -0.04(-0.74%)
Oct 15, 2002 4.733 5.293 4.637 5.255 2,632,128 +0.62(+13.33%)
Oct 14, 2002 4.347 4.714 4.134 4.637 632,021 +0.14(+3.23%)
Oct 11, 2002 4.096 4.492 4.057 4.492 9,700,311 +0.49(+12.32%)
Oct 10, 2002 4.733 4.781 3.873 3.999 1,649,467 -0.54(-11.91%)
Oct 09, 2002 5.110 5.110 4.366 4.540 1,457,945 -0.67(-12.80%)
Oct 08, 2002 4.946 5.235 4.936 5.206 715,773 +0.25(+5.07%)
Oct 07, 2002 5.071 5.081 4.830 4.955 1,098,091 -0.38(-7.07%)
Oct 04, 2002 5.419 5.545 5.071 5.332 826,027 -0.05(-0.90%)
Oct 03, 2002 5.448 5.641 5.303 5.380 750,557 -0.07(-1.24%)
Oct 02, 2002 5.409 5.689 5.255 5.448 8,965,282 -0.11(-1.91%)
Oct 01, 2002 5.071 5.631 4.888 5.554 760,599 +0.48(+9.52%)
Sep 30, 2002 5.139 5.245 4.733 5.071 1,436,412 -0.22(-4.20%)
Sep 27, 2002 5.689 5.796 5.187 5.293 846,525 -0.41(-7.12%)
Sep 26, 2002 5.631 5.757 5.467 5.699 826,338 +0.16(+2.97%)
Sep 25, 2002 5.071 5.641 5.052 5.535 1,141,261 +0.52(+10.40%)
Sep 24, 2002 5.226 5.226 4.849 5.013 1,255,760 -0.31(-5.81%)
Sep 23, 2002 5.670 5.670 5.313 5.322 8,095,670 -0.35(-6.13%)
Sep 20, 2002 5.554 5.709 5.264 5.670 665,770 +0.34(+6.34%)
Sep 19, 2002 5.313 5.796 5.177 5.332 13,126,995 -0.17(-3.16%)
Sep 18, 2002 5.989 5.989 5.506 5.506 1,855,585 -0.74(-11.90%)
Sep 17, 2002 6.858 6.858 5.989 6.250 1,221,907 -0.37(-5.55%)
Sep 16, 2002 6.752 7.051 6.549 6.617 928,724 -0.14(-2.00%)
Sep 13, 2002 6.704 6.752 6.482 6.752 756,044 +0.03(+0.43%)
Sep 12, 2002 6.501 6.752 6.279 6.723 1,073,556 +0.18(+2.81%)
Sep 11, 2002 6.539 6.655 6.424 6.539 564,212 -0.01(-0.15%)
Sep 10, 2002 6.800 6.810 6.134 6.549 1,253,897 -0.25(-3.69%)
Sep 09, 2002 6.742 6.800 6.704 6.800 1,307,937 +0.06(+0.86%)
Sep 06, 2002 6.491 6.849 6.491 6.742 1,689,117 +0.22(+3.41%)
Sep 05, 2002 6.395 6.568 6.192 6.520 2,014,082 +0.09(+1.35%)
Sep 04, 2002 5.796 6.472 5.718 6.433 2,395,987 +0.64(+11.00%)
Sep 03, 2002 5.622 5.834 5.120 5.796 1,164,555 +0.17(+3.09%)
Aug 30, 2002 5.458 5.689 5.332 5.622 952,845 +0.31(+5.82%)
Aug 29, 2002 5.361 5.593 5.023 5.313 908,847 -0.08(-1.43%)
Aug 28, 2002 5.525 5.680 5.313 5.390 1,293,961 -0.15(-2.79%)
Aug 27, 2002 4.859 5.574 4.859 5.545 2,520,217 +0.74(+15.49%)
Aug 26, 2002 4.298 4.801 4.279 4.801 13,727,441 +0.28(+6.20%)
Aug 23, 2002 4.414 4.723 4.414 4.521 7,930,030 +0.08(+1.74%)
Aug 22, 2002 4.183 4.617 4.105 4.443 871,785 +0.26(+6.24%)
Aug 21, 2002 4.212 4.269 4.057 4.183 564,833 +0.07(+1.64%)
Aug 20, 2002 4.269 4.443 4.115 4.115 669,911 -0.23(-5.33%)
Aug 16, 2002 4.347 4.540 4.260 4.347 286,350 -0.02(-0.44%)
Aug 15, 2002 4.356 4.434 3.922 4.366 679,850 +0.11(+2.49%)
Aug 14, 2002 4.511 4.588 4.038 4.260 930,277 -0.25(-5.57%)
Aug 13, 2002 4.337 4.781 4.260 4.511 593,717 +0.15(+3.55%)
Aug 12, 2002 4.347 4.540 4.076 4.356 1,113,827 +0.19(+4.64%)
Aug 07, 2002 4.241 4.241 3.960 4.163 668,151 +0.06(+1.41%)
Aug 06, 2002 4.096 4.105 3.777 4.105 2,106,634 +0.21(+5.46%)
Aug 05, 2002 3.922 3.931 3.719 3.893 790,621 -0.13(-3.13%)
Aug 02, 2002 3.719 4.250 3.700 4.018 3,549,258 +0.32(+8.62%)
Aug 01, 2002 3.381 3.951 3.381 3.700 2,918,168 +0.37(+11.01%)
Jul 31, 2002 3.912 4.134 3.091 3.333 6,428,915 -0.53(-13.75%)
Jul 30, 2002 4.685 4.772 3.854 3.864 2,557,486 -0.87(-18.37%)
Jul 29, 2002 4.540 4.975 4.540 4.733 1,360,631 +0.10(+2.08%)
Jul 26, 2002 4.347 4.637 4.318 4.637 980,487 +0.35(+8.11%)
Jul 25, 2002 4.347 4.492 4.115 4.289 1,656,299 +0.18(+4.47%)
Jul 24, 2002 3.381 4.482 3.333 4.105 6,459,351 -0.48(-10.53%)
Jul 23, 2002 5.689 6.134 4.579 4.588 2,561,938 -0.98(-17.53%)
Jul 22, 2002 6.085 6.317 5.516 5.564 1,430,821 -0.34(-5.73%)
Jul 19, 2002 6.375 6.762 5.844 5.902 1,924,947 -1.16(-16.42%)
Jul 17, 2002 7.032 7.245 6.568 7.061 2,045,761 +0.86(+13.86%)
Jul 12, 2002 6.182 6.453 6.085 6.201 2,316,065 -0.03(-0.47%)
Jul 11, 2002 6.279 6.414 6.037 6.230 1,498,113 -0.14(-2.27%)
Jul 10, 2002 6.752 6.771 6.134 6.375 2,247,325 -0.37(-5.44%)
Jul 09, 2002 6.617 6.742 6.617 6.742 1,473,474 +0.10(+1.45%)
Jul 08, 2002 6.617 6.646 6.617 6.646 1,727,628 +0.03(+0.44%)
Jul 05, 2002 5.999 6.617 5.989 6.617 1,212,590 +0.71(+12.11%)
Jul 04, 2002 5.351 6.085 5.313 5.902 2,539,990 +0.00(+0.00%)
Jul 03, 2002 5.351 6.085 5.313 5.902 65,096,644 +0.53(+9.89%)
Jul 02, 2002 5.854 6.085 5.139 5.371 2,885,350 -0.57(-9.59%)
Jul 01, 2002 6.665 6.675 5.796 5.941 2,688,756 -0.68(-10.22%)
Jun 28, 2002 6.510 6.742 6.346 6.617 2,988,151 +0.17(+2.70%)
Jun 27, 2002 6.858 7.003 6.375 6.443 2,805,222 -0.38(-5.52%)
Jun 26, 2002 6.762 6.955 6.530 6.820 2,810,295 +0.20(+3.07%)
Jun 25, 2002 6.568 6.810 6.453 6.617 911,332 -0.19(-2.84%)
Jun 21, 2002 6.424 7.051 6.337 6.810 70,127,968 +0.39(+6.02%)
Jun 20, 2002 7.061 7.090 6.085 6.424 4,428,187 -0.79(-10.98%)
Jun 19, 2002 7.486 7.534 7.022 7.216 2,150,114 -0.42(-5.44%)
Jun 18, 2002 7.583 7.815 7.515 7.631 2,222,479 -0.05(-0.63%)
Jun 17, 2002 7.486 7.824 7.486 7.679 1,969,152 +0.05(+0.63%)
Jun 14, 2002 8.114 8.201 7.496 7.631 2,145,456 -0.36(-4.47%)
Jun 12, 2002 7.631 8.452 7.447 7.988 5,168,288 +0.26(+3.37%)
Jun 11, 2002 7.728 7.901 7.583 7.728 25,829,536 +0.02(+0.25%)
Jun 10, 2002 7.699 7.872 7.496 7.708 1,901,240 -0.09(-1.12%)
Jun 07, 2002 7.486 7.863 7.438 7.795 2,388,844 +0.29(+3.86%)
Jun 06, 2002 7.728 8.278 7.486 7.505 2,680,785 -0.38(-4.78%)
Jun 05, 2002 7.293 7.882 7.274 7.882 3,158,657 -0.14(-1.69%)
May 31, 2002 8.066 8.182 7.979 8.017 3,619,655 +0.30(+3.88%)
May 28, 2002 8.404 8.500 7.708 7.718 2,715,880 -0.88(-10.22%)
May 27, 2002 9.196 9.418 8.404 8.597 2,228,483 +0.00(+0.00%)
May 24, 2002 9.196 9.418 8.404 8.597 2,228,483 -0.59(-6.41%)
May 23, 2002 7.583 9.312 7.583 9.186 5,309,704 +1.61(+21.30%)
May 22, 2002 7.921 8.520 7.438 7.573 3,119,939 -0.44(-5.54%)
May 21, 2002 8.742 8.983 8.017 8.017 3,544,495 -0.71(-8.08%)
May 20, 2002 9.273 9.321 8.694 8.723 1,989,340 -0.70(-7.38%)
May 17, 2002 9.901 9.901 9.331 9.418 1,977,952 -0.22(-2.30%)
May 16, 2002 9.283 9.949 9.225 9.640 2,091,519 +0.36(+3.85%)
May 15, 2002 9.611 9.843 9.273 9.283 2,409,756 -0.47(-4.85%)
May 14, 2002 9.099 9.804 9.041 9.756 3,409,188 +0.78(+8.72%)
May 13, 2002 9.234 9.708 8.800 8.974 2,473,838 -0.25(-2.72%)
May 10, 2002 9.659 10.09 9.128 9.225 2,040,481 -0.49(-5.07%)
May 09, 2002 10.39 10.39 9.650 9.717 3,018,587 -0.71(-6.77%)
May 08, 2002 9.804 10.81 9.804 10.42 2,547,858 +0.60(+6.10%)
May 07, 2002 10.14 10.48 9.756 9.824 2,445,472 -0.79(-7.46%)
May 06, 2002 10.82 11.11 10.47 10.62 1,054,300 -0.46(-4.18%)
May 03, 2002 11.16 11.16 10.72 11.08 1,063,514 -0.12(-1.04%)
May 02, 2002 11.54 11.57 10.82 11.20 1,205,240 -0.34(-2.93%)
May 01, 2002 10.88 11.73 10.74 11.53 2,519,182 +0.66(+6.04%)
Apr 30, 2002 9.998 11.24 9.920 10.88 2,800,563 +0.49(+4.74%)
Apr 29, 2002 10.63 10.92 10.29 10.38 2,043,276 -0.26(-2.45%)
Apr 26, 2002 10.96 11.11 10.64 10.64 1,436,308 -0.42(-3.75%)
Apr 25, 2002 11.35 11.57 10.67 11.06 1,781,151 -0.29(-2.55%)
Apr 24, 2002 11.19 12.22 10.54 11.35 4,081,688 +0.14(+1.29%)
Apr 23, 2002 9.476 11.40 9.476 11.21 3,957,664 +1.73(+18.25%)
Apr 22, 2002 9.901 9.901 9.225 9.476 3,289,513 -0.67(-6.57%)
Apr 19, 2002 10.67 10.77 9.524 10.14 4,075,373 -0.72(-6.67%)
Apr 18, 2002 9.998 11.56 9.949 10.87 4,173,929 -0.10(-0.88%)
Apr 17, 2002 11.69 12.05 10.43 10.96 6,799,431 -0.87(-7.35%)
Apr 16, 2002 11.54 12.22 11.54 11.83 3,699,369 +0.46(+4.08%)
Apr 15, 2002 10.82 11.48 10.77 11.37 3,677,111 +0.71(+6.61%)
Apr 12, 2002 10.29 10.66 10.29 10.66 2,011,805 +0.35(+3.37%)
Apr 11, 2002 10.19 10.87 9.901 10.32 3,189,300 +0.20(+2.01%)
Apr 10, 2002 9.428 10.86 9.331 10.11 5,639,328 +0.69(+7.27%)
Apr 09, 2002 8.645 9.437 8.645 9.428 3,868,529 +0.78(+9.05%)
Apr 08, 2002 8.307 8.645 8.307 8.645 1,131,944 +0.10(+1.13%)
Apr 05, 2002 8.355 8.636 8.346 8.549 1,070,450 +0.07(+0.80%)
Apr 04, 2002 8.500 8.510 8.317 8.481 1,184,638 -0.03(-0.34%)
Apr 03, 2002 8.645 8.645 8.336 8.510 1,127,389 -0.14(-1.56%)
Apr 02, 2002 8.500 8.645 8.336 8.645 1,018,584 +0.19(+2.29%)
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.