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

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2005 14.96 15.15 14.85 14.99 1,377,855 +0.03(+0.19%)
Mar 30, 2005 15.22 15.22 14.18 14.96 3,675,180 -0.27(-1.77%)
Mar 29, 2005 15.45 15.64 14.93 15.23 1,229,801 -0.21(-1.37%)
Mar 28, 2005 15.70 15.70 15.32 15.44 984,152 -0.12(-0.74%)
Mar 24, 2005 15.56 15.87 15.48 15.56 601,766 +0.01(+0.06%)
Mar 23, 2005 15.78 15.82 15.44 15.55 1,418,035 -0.34(-2.12%)
Mar 22, 2005 16.14 16.31 15.80 15.88 1,126,288 -0.26(-1.61%)
Mar 21, 2005 16.34 16.37 15.99 16.14 765,601 -0.16(-1.00%)
Mar 18, 2005 16.36 16.40 16.18 16.31 1,565,569 -0.05(-0.29%)
Mar 17, 2005 15.97 16.36 15.89 16.35 1,283,893 +0.39(+2.41%)
Mar 16, 2005 16.13 16.21 15.97 15.97 1,253,058 -0.26(-1.60%)
Mar 15, 2005 16.32 16.37 16.19 16.23 1,022,775 -0.02(-0.12%)
Mar 14, 2005 16.21 16.28 16.11 16.25 794,257 +0.03(+0.18%)
Mar 11, 2005 15.94 16.28 15.94 16.22 1,461,122 +0.34(+2.12%)
Mar 10, 2005 16.34 16.35 15.88 15.88 2,056,659 -0.48(-2.94%)
Mar 09, 2005 16.28 16.51 16.25 16.36 1,331,237 -0.01(-0.06%)
Mar 08, 2005 16.44 16.58 16.35 16.37 978,338 -0.07(-0.41%)
Mar 07, 2005 16.38 16.60 16.29 16.44 914,174 +0.05(+0.29%)
Mar 04, 2005 16.27 16.43 16.19 16.39 1,553,837 +0.22(+1.37%)
Mar 03, 2005 16.25 16.37 16.08 16.17 1,219,834 +0.13(+0.84%)
Mar 02, 2005 15.51 16.34 15.29 16.04 2,192,358 +0.54(+3.48%)
Mar 01, 2005 15.94 16.04 15.45 15.50 1,214,954 -0.35(-2.19%)
Feb 28, 2005 15.56 16.07 15.50 15.84 2,024,474 +0.29(+1.86%)
Feb 25, 2005 15.07 15.65 15.03 15.56 1,342,450 +0.43(+2.87%)
Feb 24, 2005 14.93 15.13 14.58 15.12 1,041,671 +0.17(+1.16%)
Feb 23, 2005 14.91 15.06 14.77 14.95 871,918 +0.09(+0.58%)
Feb 22, 2005 15.15 15.21 14.75 14.86 1,101,578 -0.39(-2.53%)
Feb 18, 2005 15.32 15.35 15.07 15.25 995,884 -0.07(-0.44%)
Feb 17, 2005 15.70 15.70 15.06 15.31 1,595,678 -0.14(-0.93%)
Feb 16, 2005 15.07 15.60 14.87 15.46 2,411,531 +0.24(+1.58%)
Feb 15, 2005 14.85 15.22 14.81 15.22 2,179,276 +0.32(+2.13%)
Feb 14, 2005 14.35 14.93 14.35 14.90 2,269,811 +0.65(+4.53%)
Feb 11, 2005 13.75 14.45 13.66 14.25 2,696,114 +0.50(+3.64%)
Feb 10, 2005 13.73 13.84 13.49 13.75 1,347,434 +0.08(+0.56%)
Feb 09, 2005 13.87 13.97 13.64 13.68 804,639 -0.19(-1.39%)
Feb 08, 2005 13.92 13.97 13.74 13.87 1,751,727 -0.06(-0.41%)
Feb 07, 2005 13.96 13.99 13.76 13.93 1,424,160 +0.00(+0.00%)
Feb 04, 2005 13.78 13.97 13.62 13.93 938,677 +0.11(+0.77%)
Feb 03, 2005 13.33 13.82 13.10 13.82 1,854,305 +0.49(+3.68%)
Feb 02, 2005 13.43 13.49 13.21 13.33 1,631,913 +0.11(+0.80%)
Feb 01, 2005 13.00 13.45 12.84 13.22 1,660,880 +0.23(+1.78%)
Jan 31, 2005 12.75 13.11 12.73 12.99 1,425,406 +0.34(+2.66%)
Jan 28, 2005 12.85 12.91 12.54 12.66 1,201,041 -0.15(-1.20%)
Jan 27, 2005 12.42 12.84 12.28 12.81 1,422,707 +0.41(+3.34%)
Jan 26, 2005 12.33 12.41 12.16 12.40 734,662 +0.16(+1.34%)
Jan 25, 2005 12.04 12.33 11.96 12.23 955,704 +0.27(+2.25%)
Jan 24, 2005 12.24 12.31 11.83 11.96 899,431 -0.29(-2.36%)
Jan 21, 2005 12.22 12.42 12.16 12.25 899,639 +0.07(+0.55%)
Jan 20, 2005 12.34 12.35 12.08 12.18 727,186 -0.22(-1.79%)
Jan 19, 2005 12.55 12.68 12.35 12.41 678,700 -0.14(-1.15%)
Jan 18, 2005 12.42 12.66 12.29 12.55 518,188 +0.08(+0.62%)
Jan 14, 2005 12.42 12.55 12.41 12.47 426,822 +0.05(+0.39%)
Jan 13, 2005 12.50 12.52 12.38 12.42 607,892 -0.07(-0.54%)
Jan 12, 2005 12.58 12.65 12.38 12.49 983,425 -0.13(-0.99%)
Jan 11, 2005 12.62 12.80 12.43 12.62 989,862 +0.02(+0.15%)
Jan 10, 2005 12.30 12.74 12.30 12.60 954,666 +0.21(+1.71%)
Jan 07, 2005 12.78 12.93 12.35 12.39 1,318,052 -0.18(-1.46%)
Jan 06, 2005 12.68 12.80 12.45 12.57 1,416,581 -0.10(-0.76%)
Jan 05, 2005 12.86 13.07 12.48 12.67 1,045,616 -0.29(-2.23%)
Jan 04, 2005 13.47 13.53 12.94 12.95 898,704 -0.46(-3.45%)
Jan 03, 2005 13.14 13.52 13.14 13.42 1,233,435 +0.18(+1.38%)
Dec 31, 2004 13.21 13.27 13.16 13.23 449,352 -0.06(-0.43%)
Dec 30, 2004 13.24 13.34 13.22 13.29 443,642 -0.09(-0.65%)
Dec 29, 2004 13.33 13.39 13.21 13.38 411,041 -0.05(-0.36%)
Dec 28, 2004 13.19 13.46 13.19 13.43 314,380 +0.17(+1.31%)
Dec 27, 2004 13.45 13.47 13.17 13.25 280,533 -0.18(-1.36%)
Dec 23, 2004 13.42 13.56 13.29 13.44 381,866 +0.12(+0.87%)
Dec 22, 2004 13.68 13.68 13.29 13.32 660,012 -0.18(-1.36%)
Dec 21, 2004 12.97 13.52 12.97 13.50 1,296,664 +0.60(+4.63%)
Dec 20, 2004 13.17 13.21 12.87 12.91 447,691 -0.28(-2.12%)
Dec 17, 2004 12.88 13.24 12.88 13.19 845,962 +0.34(+2.62%)
Dec 16, 2004 12.95 13.18 12.78 12.85 667,903 -0.28(-2.13%)
Dec 15, 2004 12.75 13.13 12.67 13.13 749,612 +0.39(+3.10%)
Dec 14, 2004 12.93 12.97 12.62 12.73 813,257 -0.19(-1.49%)
Dec 13, 2004 12.83 12.99 12.78 12.93 740,580 +0.19(+1.51%)
Dec 10, 2004 12.56 12.90 12.54 12.73 404,500 +0.08(+0.61%)
Dec 09, 2004 12.53 12.75 12.52 12.66 608,411 -0.06(-0.45%)
Dec 08, 2004 12.34 12.71 12.23 12.71 980,726 +0.40(+3.29%)
Dec 07, 2004 12.55 12.83 12.26 12.31 862,158 -0.20(-1.62%)
Dec 06, 2004 12.68 12.76 12.40 12.51 602,908 -0.22(-1.74%)
Dec 03, 2004 12.63 12.90 12.53 12.73 1,178,096 +0.11(+0.84%)
Dec 02, 2004 12.54 12.70 12.42 12.63 1,260,014 -0.01(-0.08%)
Dec 01, 2004 12.47 12.69 12.42 12.64 1,397,581 +0.31(+2.50%)
Nov 30, 2004 12.19 12.38 12.07 12.33 1,184,533 +0.13(+1.11%)
Nov 29, 2004 12.16 12.19 11.68 12.19 1,066,173 +0.12(+0.96%)
Nov 26, 2004 11.92 12.16 11.92 12.08 358,194 +0.13(+1.13%)
Nov 24, 2004 11.61 11.96 11.52 11.94 1,112,894 +0.48(+4.20%)
Nov 23, 2004 11.68 11.68 11.38 11.46 1,263,336 -0.14(-1.25%)
Nov 22, 2004 11.41 11.77 11.38 11.61 1,302,893 +0.16(+1.43%)
Nov 19, 2004 11.46 11.61 11.38 11.44 1,644,995 -0.12(-1.00%)
Nov 18, 2004 11.82 11.82 11.45 11.56 901,092 -0.16(-1.40%)
Nov 17, 2004 11.52 12.03 11.52 11.72 1,306,423 +0.28(+2.44%)
Nov 16, 2004 11.53 11.70 11.43 11.44 1,704,590 -0.26(-2.22%)
Nov 15, 2004 11.94 12.04 11.70 11.70 1,127,222 -0.34(-2.80%)
Nov 12, 2004 11.99 12.11 11.92 12.04 899,120 +0.01(+0.08%)
Nov 11, 2004 12.18 12.28 11.91 12.03 1,071,053 -0.18(-1.50%)
Nov 10, 2004 12.16 12.32 12.11 12.21 844,612 +0.08(+0.63%)
Nov 09, 2004 12.04 12.23 11.91 12.14 979,688 +0.20(+1.70%)
Nov 08, 2004 11.94 12.09 11.87 11.93 845,027 -0.27(-2.21%)
Nov 05, 2004 12.21 12.38 12.11 12.20 1,549,373 -0.01(-0.08%)
Nov 04, 2004 11.90 12.24 11.63 12.21 2,357,647 +0.29(+2.42%)
Nov 03, 2004 11.56 11.95 11.32 11.92 4,676,359 +0.90(+8.12%)
Nov 02, 2004 10.84 11.14 10.79 11.03 1,208,102 +0.24(+2.23%)
Nov 01, 2004 10.84 10.98 10.77 10.79 706,006 -0.14(-1.32%)
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%)
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.