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 (%)
Jun 30, 2003 6.838 6.935 6.694 6.877 1,081,679 +0.23(+3.48%)
Jun 27, 2003 6.983 7.012 6.559 6.646 2,516,789 -0.51(-7.13%)
Jun 26, 2003 7.089 7.657 6.501 7.156 5,018,730 +0.07(+0.95%)
Jun 25, 2003 7.137 7.320 6.896 7.089 4,300,656 +0.05(+0.68%)
Jun 24, 2003 6.135 7.195 6.068 7.040 5,608,888 +0.97(+16.03%)
Jun 23, 2003 6.578 6.588 6.020 6.068 2,013,327 -0.61(-9.09%)
Jun 20, 2003 6.703 6.752 6.405 6.675 1,002,873 -0.02(-0.29%)
Jun 19, 2003 6.935 6.935 6.694 6.694 1,436,251 -0.26(-3.74%)
Jun 18, 2003 6.771 7.012 6.646 6.954 2,660,071 +0.18(+2.70%)
Jun 17, 2003 6.838 6.925 6.752 6.771 872,154 +0.00(+0.00%)
Jun 16, 2003 6.886 7.166 6.742 6.771 2,941,445 +0.05(+0.72%)
Jun 13, 2003 6.597 6.877 6.453 6.723 4,276,049 +0.29(+4.49%)
Jun 12, 2003 6.251 6.886 6.251 6.434 5,819,866 +0.37(+6.03%)
Jun 11, 2003 5.885 6.116 5.885 6.068 1,403,130 +0.20(+3.45%)
Jun 10, 2003 5.914 5.923 5.654 5.865 3,149,724 -0.05(-0.81%)
Jun 09, 2003 6.126 6.135 5.827 5.914 1,894,548 -0.23(-3.76%)
Jun 06, 2003 6.328 6.405 6.116 6.145 1,252,787 -0.18(-2.89%)
Jun 05, 2003 6.443 6.501 6.260 6.328 1,077,007 -0.13(-1.94%)
Jun 04, 2003 6.463 6.626 6.405 6.453 681,215 -0.05(-0.74%)
Jun 03, 2003 6.434 6.617 6.289 6.501 591,403 -0.03(-0.44%)
Jun 02, 2003 6.395 6.665 6.337 6.530 802,901 +0.14(+2.26%)
May 30, 2003 6.328 6.492 6.328 6.386 917,527 +0.07(+1.07%)
May 29, 2003 6.549 6.578 6.260 6.318 938,292 -0.13(-2.09%)
May 28, 2003 6.231 6.597 6.231 6.453 1,322,871 +0.18(+2.92%)
May 27, 2003 6.068 6.357 6.039 6.270 675,296 +0.15(+2.52%)
May 23, 2003 6.289 6.289 5.837 6.116 1,756,768 -0.16(-2.61%)
May 22, 2003 6.386 6.395 5.682 6.280 3,352,707 -0.20(-3.12%)
May 21, 2003 6.588 6.665 6.337 6.482 930,194 -0.10(-1.46%)
May 20, 2003 6.694 6.838 6.501 6.578 1,242,405 -0.02(-0.29%)
May 19, 2003 6.742 6.886 6.501 6.597 1,026,339 -0.17(-2.56%)
May 16, 2003 6.636 6.838 6.597 6.771 1,179,173 +0.04(+0.57%)
May 15, 2003 6.838 6.896 6.549 6.732 1,540,494 +0.09(+1.30%)
May 14, 2003 6.520 6.790 6.376 6.646 1,954,353 +0.22(+3.45%)
May 13, 2003 6.559 6.607 6.395 6.424 929,882 -0.30(-4.44%)
May 12, 2003 6.501 6.780 6.337 6.723 1,483,389 +0.22(+3.41%)
May 09, 2003 6.434 6.540 6.328 6.501 1,444,350 +0.14(+2.27%)
May 08, 2003 6.106 6.482 5.991 6.357 2,692,985 +0.25(+4.10%)
May 07, 2003 5.827 6.174 5.702 6.106 2,048,732 +0.33(+5.67%)
May 06, 2003 5.625 5.846 5.548 5.779 1,430,333 +0.29(+5.26%)
May 05, 2003 5.345 5.634 5.345 5.490 1,574,239 +0.14(+2.70%)
May 02, 2003 5.008 5.394 4.989 5.345 1,755,626 +0.33(+6.53%)
May 01, 2003 5.056 5.105 4.941 5.018 988,441 -0.09(-1.70%)
Apr 30, 2003 5.095 5.114 4.912 5.105 1,141,068 +0.00(+0.00%)
Apr 29, 2003 5.307 5.394 5.056 5.105 1,311,554 -0.20(-3.81%)
Apr 28, 2003 5.259 5.355 5.249 5.307 632,104 +0.11(+2.04%)
Apr 25, 2003 5.432 5.442 5.162 5.201 696,996 -0.13(-2.53%)
Apr 24, 2003 5.384 5.731 5.336 5.336 1,978,441 +0.21(+4.14%)
Apr 23, 2003 5.307 5.422 5.076 5.124 1,467,192 -0.09(-1.66%)
Apr 22, 2003 5.105 5.345 5.028 5.211 928,636 +0.08(+1.50%)
Apr 21, 2003 5.345 5.605 5.056 5.133 2,326,991 -0.25(-4.65%)
Apr 17, 2003 5.442 5.740 5.047 5.384 4,232,234 -0.45(-7.76%)
Apr 16, 2003 5.692 5.885 5.644 5.837 1,828,098 +0.24(+4.30%)
Apr 15, 2003 5.682 5.682 5.490 5.596 983,561 -0.05(-0.85%)
Apr 14, 2003 5.336 5.711 5.336 5.644 620,475 +0.31(+5.78%)
Apr 11, 2003 5.605 5.731 5.201 5.336 996,540 -0.23(-4.15%)
Apr 10, 2003 5.721 5.779 5.528 5.567 847,028 -0.13(-2.20%)
Apr 09, 2003 5.817 5.827 5.634 5.692 777,878 -0.16(-2.80%)
Apr 08, 2003 5.808 5.923 5.682 5.856 644,979 +0.13(+2.18%)
Apr 07, 2003 5.779 6.000 5.702 5.731 1,266,596 +0.16(+2.94%)
Apr 04, 2003 5.586 5.750 5.538 5.567 576,660 +0.05(+0.87%)
Apr 03, 2003 5.865 5.865 5.480 5.519 829,585 -0.25(-4.34%)
Apr 02, 2003 5.586 5.952 5.586 5.769 1,123,418 +0.37(+6.77%)
Apr 01, 2003 5.422 5.596 5.297 5.403 2,014,469 -0.01(-0.18%)
Mar 31, 2003 5.384 5.490 5.037 5.413 940,473 -0.04(-0.71%)
Mar 28, 2003 5.326 5.499 5.297 5.451 903,718 +0.13(+2.54%)
Mar 27, 2003 4.960 5.336 4.960 5.316 562,332 +0.26(+5.14%)
Mar 26, 2003 5.105 5.278 5.056 5.056 880,460 +0.10(+1.94%)
Mar 25, 2003 4.893 5.268 4.893 4.960 812,557 +0.07(+1.38%)
Mar 24, 2003 5.268 5.278 4.719 4.893 1,039,732 -0.45(-8.47%)
Mar 21, 2003 5.403 5.557 5.297 5.345 1,097,461 -0.03(-0.54%)
Mar 20, 2003 5.307 5.499 5.114 5.374 531,183 -0.02(-0.36%)
Mar 19, 2003 5.422 5.528 5.182 5.394 541,877 -0.13(-2.27%)
Mar 18, 2003 5.625 5.625 5.297 5.519 875,684 +0.08(+1.42%)
Mar 17, 2003 4.758 5.490 4.710 5.442 1,126,117 +0.59(+12.10%)
Mar 14, 2003 4.864 4.912 4.739 4.854 936,216 +0.05(+1.00%)
Mar 13, 2003 4.633 4.845 4.613 4.806 1,018,136 +0.19(+4.18%)
Mar 12, 2003 4.421 4.690 4.382 4.613 710,286 +0.17(+3.90%)
Mar 11, 2003 4.565 4.575 4.402 4.440 952,932 -0.09(-1.91%)
Mar 10, 2003 4.710 4.739 4.469 4.527 2,042,503 -0.23(-4.86%)
Mar 07, 2003 4.768 4.777 4.527 4.758 1,821,141 +0.04(+0.82%)
Mar 06, 2003 5.008 5.056 4.719 4.719 1,360,042 -0.36(-7.02%)
Mar 05, 2003 5.028 5.162 4.922 5.076 609,885 -0.05(-0.94%)
Mar 04, 2003 5.201 5.288 4.864 5.124 950,337 -0.21(-3.97%)
Mar 03, 2003 5.567 5.567 5.133 5.336 1,426,076 -0.17(-3.15%)
Feb 28, 2003 5.471 5.605 5.345 5.509 1,063,613 +0.08(+1.42%)
Feb 27, 2003 5.259 5.490 5.249 5.432 822,005 +0.27(+5.22%)
Feb 26, 2003 5.451 5.519 5.153 5.162 776,425 -0.27(-4.96%)
Feb 25, 2003 4.970 5.471 4.960 5.432 1,259,744 +0.40(+8.05%)
Feb 24, 2003 5.586 5.586 5.008 5.028 1,472,903 -0.58(-10.31%)
Feb 21, 2003 5.490 5.605 5.355 5.605 1,145,845 +0.05(+0.87%)
Feb 20, 2003 5.634 5.654 5.490 5.557 1,019,174 -0.06(-1.03%)
Feb 19, 2003 5.769 5.817 5.596 5.615 951,582 -0.14(-2.51%)
Feb 18, 2003 5.711 5.846 5.663 5.760 1,391,501 +0.13(+2.22%)
Feb 14, 2003 5.769 5.827 5.442 5.634 2,265,836 -0.14(-2.50%)
Feb 13, 2003 5.933 5.933 5.538 5.779 2,496,957 -0.25(-4.15%)
Feb 12, 2003 6.357 6.405 5.962 6.029 1,498,029 -0.35(-5.44%)
Feb 11, 2003 6.886 6.886 6.376 6.376 2,191,288 +0.07(+1.07%)
Feb 10, 2003 6.212 6.357 6.010 6.309 952,725 +0.14(+2.34%)
Feb 07, 2003 6.732 6.752 6.145 6.164 3,137,991 -0.25(-3.90%)
Feb 06, 2003 6.309 6.501 5.885 6.414 2,222,229 -0.18(-2.77%)
Feb 05, 2003 6.309 6.723 6.309 6.597 1,333,358 +0.20(+3.16%)
Feb 04, 2003 6.328 6.405 6.116 6.395 1,535,511 +0.03(+0.45%)
Feb 03, 2003 6.742 6.742 6.260 6.366 1,545,167 -0.31(-4.62%)
Jan 31, 2003 6.646 6.732 6.405 6.675 2,377,555 +0.11(+1.61%)
Jan 30, 2003 7.098 7.272 6.395 6.569 4,160,073 -0.53(-7.46%)
Jan 29, 2003 7.127 7.185 6.886 7.098 4,231,818 -0.15(-2.12%)
Jan 28, 2003 6.819 7.272 6.742 7.252 1,706,723 +0.46(+6.81%)
Jan 27, 2003 6.983 7.204 6.501 6.790 1,988,720 -0.39(-5.37%)
Jan 24, 2003 7.512 7.532 6.992 7.175 1,240,639 -0.36(-4.73%)
Jan 23, 2003 7.223 7.705 7.175 7.532 981,900 +0.31(+4.27%)
Jan 22, 2003 7.127 7.243 6.983 7.223 1,245,000 +0.03(+0.40%)
Jan 21, 2003 7.223 7.339 7.031 7.195 2,447,016 -0.13(-1.71%)
Jan 17, 2003 7.233 7.416 7.195 7.320 1,538,729 -0.10(-1.30%)
Jan 16, 2003 7.705 7.705 7.281 7.416 1,560,845 -0.29(-3.75%)
Jan 15, 2003 7.705 7.734 7.512 7.705 1,554,615 -0.01(-0.12%)
Jan 14, 2003 7.705 7.801 7.618 7.715 839,967 -0.09(-1.11%)
Jan 13, 2003 7.609 7.811 7.464 7.801 1,347,063 +0.25(+3.32%)
Jan 10, 2003 7.541 7.715 7.320 7.551 2,085,176 -0.04(-0.51%)
Jan 09, 2003 7.946 7.975 7.301 7.589 2,607,430 +0.02(+0.25%)
Jan 08, 2003 7.281 7.917 7.098 7.570 3,377,003 +0.29(+3.97%)
Jan 07, 2003 7.223 7.493 6.935 7.281 4,225,277 +0.54(+8.00%)
Jan 06, 2003 7.233 7.339 6.694 6.742 3,855,442 -0.65(-8.74%)
Jan 03, 2003 7.320 7.599 7.223 7.387 1,407,699 -0.18(-2.42%)
Jan 02, 2003 7.570 7.821 7.493 7.570 1,249,465 -0.09(-1.13%)
Dec 31, 2002 7.464 7.676 7.291 7.657 2,287,640 +0.19(+2.58%)
Dec 30, 2002 7.628 7.667 7.223 7.464 1,324,221 -0.22(-2.88%)
Dec 27, 2002 7.994 8.071 7.609 7.686 1,129,336 -0.52(-6.34%)
Dec 26, 2002 8.293 8.350 8.061 8.206 424,656 -0.09(-1.05%)
Dec 24, 2002 8.254 8.341 8.148 8.293 212,535 +0.02(+0.23%)
Dec 23, 2002 7.994 8.283 7.975 8.273 915,762 +0.18(+2.26%)
Dec 20, 2002 8.129 8.235 7.984 8.090 948,052 +0.00(+0.00%)
Dec 19, 2002 8.418 8.264 7.898 8.090 1,174,916 -0.02(-0.24%)
Dec 18, 2002 8.418 8.524 8.052 8.110 1,432,306 -0.50(-5.82%)
Dec 17, 2002 8.668 8.707 8.399 8.610 841,213 -0.06(-0.67%)
Dec 16, 2002 8.659 8.870 8.148 8.668 2,022,464 +0.16(+1.93%)
Dec 13, 2002 8.254 8.524 8.110 8.504 931,232 +0.22(+2.67%)
Dec 12, 2002 8.668 8.716 8.090 8.283 1,945,423 -0.16(-1.94%)
Dec 11, 2002 8.273 8.716 8.196 8.447 1,619,300 +0.08(+0.92%)
Dec 10, 2002 7.869 8.408 7.869 8.370 3,424,245 +0.51(+6.50%)
Dec 09, 2002 7.638 8.090 7.609 7.859 1,249,569 +0.13(+1.62%)
Dec 06, 2002 7.455 7.801 7.301 7.734 1,175,124 +0.18(+2.42%)
Dec 05, 2002 7.339 7.695 7.339 7.551 1,030,388 +0.21(+2.89%)
Dec 04, 2002 7.551 7.695 7.281 7.339 1,051,880 -0.33(-4.27%)
Dec 03, 2002 7.801 7.859 7.580 7.667 1,328,063 -0.20(-2.57%)
Dec 02, 2002 8.225 8.562 7.541 7.869 2,625,600 -0.45(-5.44%)
Nov 29, 2002 8.427 8.716 8.138 8.321 2,846,442 +0.66(+8.68%)
Nov 27, 2002 7.368 7.744 7.368 7.657 821,486 +0.31(+4.19%)
Nov 26, 2002 7.137 7.464 7.098 7.349 1,245,416 +0.18(+2.55%)
Nov 25, 2002 7.021 7.320 6.886 7.166 1,029,661 +0.17(+2.48%)
Nov 22, 2002 7.243 7.243 6.983 6.992 1,442,896 -0.28(-3.84%)
Nov 21, 2002 6.646 7.464 6.607 7.272 3,996,440 +0.74(+11.36%)
Nov 20, 2002 6.424 6.588 6.366 6.530 601,890 +0.01(+0.15%)
Nov 19, 2002 6.540 6.761 6.357 6.520 818,164 -0.05(-0.73%)
Nov 18, 2002 6.530 6.742 6.453 6.569 1,013,672 +0.07(+1.04%)
Nov 15, 2002 6.405 6.646 6.145 6.501 1,602,895 +0.06(+0.90%)
Nov 14, 2002 5.519 6.501 5.519 6.443 3,350,942 +1.02(+18.83%)
Nov 13, 2002 5.634 5.682 5.133 5.422 1,904,308 -0.26(-4.58%)
Nov 12, 2002 5.586 6.029 5.394 5.682 1,394,409 +0.10(+1.72%)
Nov 11, 2002 5.557 5.933 5.557 5.586 1,544,959 +0.05(+0.87%)
Nov 08, 2002 6.357 6.443 5.538 5.538 2,775,943 -0.91(-14.18%)
Nov 07, 2002 6.838 6.857 6.405 6.453 2,100,231 -0.63(-8.84%)
Nov 06, 2002 6.742 7.146 6.646 7.079 2,230,223 +0.38(+5.60%)
Nov 05, 2002 6.838 7.060 6.559 6.703 1,815,119 -0.23(-3.33%)
Nov 04, 2002 6.925 7.214 6.742 6.935 2,880,394 +0.24(+3.60%)
Nov 01, 2002 6.164 6.713 6.164 6.694 1,396,589 +0.53(+8.59%)
Oct 31, 2002 6.549 6.646 6.068 6.164 1,098,707 -0.39(-5.88%)
Oct 30, 2002 5.933 6.549 5.827 6.549 960,408 +0.63(+10.57%)
Oct 29, 2002 6.020 6.029 5.663 5.923 993,425 -0.13(-2.07%)
Oct 28, 2002 5.875 6.309 5.875 6.048 1,446,426 +0.19(+3.29%)
Oct 25, 2002 5.586 5.875 5.586 5.856 348,238 +0.30(+5.37%)
Oct 24, 2002 6.087 6.260 5.394 5.557 959,162 -0.49(-8.12%)
Oct 23, 2002 5.682 6.068 5.605 6.048 661,799 +0.27(+4.67%)
Oct 22, 2002 5.817 6.020 5.682 5.779 10,673,511 +0.13(+2.39%)
Oct 21, 2002 5.808 5.875 5.538 5.644 1,030,803 -0.26(-4.40%)
Oct 18, 2002 6.183 6.260 5.904 5.904 1,247,596 -0.28(-4.52%)
Oct 17, 2002 5.538 6.405 5.528 6.183 3,937,778 +0.98(+18.89%)
Oct 16, 2002 5.143 5.230 4.960 5.201 1,298,160 -0.04(-0.74%)
Oct 15, 2002 4.719 5.278 4.623 5.239 2,639,825 +0.62(+13.33%)
Oct 14, 2002 4.334 4.700 4.122 4.623 633,869 +0.14(+3.23%)
Oct 11, 2002 4.084 4.479 4.045 4.479 9,728,677 +0.49(+12.32%)
Oct 10, 2002 4.719 4.768 3.862 3.987 1,654,290 -0.54(-11.91%)
Oct 09, 2002 5.095 5.095 4.353 4.527 1,462,208 -0.66(-12.80%)
Oct 08, 2002 4.931 5.220 4.922 5.191 717,866 +0.25(+5.07%)
Oct 07, 2002 5.056 5.066 4.816 4.941 1,101,302 -0.38(-7.07%)
Oct 04, 2002 5.403 5.528 5.056 5.316 828,443 -0.05(-0.90%)
Oct 03, 2002 5.432 5.625 5.288 5.365 752,752 -0.07(-1.24%)
Oct 02, 2002 5.394 5.673 5.239 5.432 8,991,498 -0.11(-1.91%)
Oct 01, 2002 5.056 5.615 4.873 5.538 762,823 +0.48(+9.52%)
Sep 30, 2002 5.124 5.230 4.719 5.056 1,440,612 -0.22(-4.20%)
Sep 27, 2002 5.673 5.779 5.172 5.278 849,000 -0.40(-7.12%)
Sep 26, 2002 5.615 5.740 5.451 5.682 828,754 +0.16(+2.97%)
Sep 25, 2002 5.056 5.625 5.037 5.519 1,144,599 +0.52(+10.40%)
Sep 24, 2002 5.211 5.211 4.835 4.999 1,259,432 -0.31(-5.81%)
Sep 23, 2002 5.654 5.654 5.297 5.307 8,119,344 -0.35(-6.13%)
Sep 20, 2002 5.538 5.692 5.249 5.654 667,717 +0.34(+6.34%)
Sep 19, 2002 5.297 5.779 5.162 5.316 13,165,381 -0.17(-3.16%)
Sep 18, 2002 5.971 5.971 5.490 5.490 1,861,011 -0.74(-11.90%)
Sep 17, 2002 6.838 6.838 5.971 6.231 1,225,481 -0.37(-5.55%)
Sep 16, 2002 6.732 7.031 6.530 6.597 931,440 -0.13(-2.00%)
Sep 13, 2002 6.684 6.732 6.463 6.732 758,255 +0.03(+0.43%)
Sep 12, 2002 6.482 6.732 6.260 6.703 1,076,695 +0.18(+2.81%)
Sep 11, 2002 6.520 6.636 6.405 6.520 565,862 -0.01(-0.15%)
Sep 10, 2002 6.780 6.790 6.116 6.530 1,257,563 -0.25(-3.69%)
Sep 09, 2002 6.723 6.780 6.684 6.780 1,311,762 +0.06(+0.86%)
Sep 06, 2002 6.472 6.829 6.472 6.723 1,694,056 +0.22(+3.41%)
Sep 05, 2002 6.376 6.549 6.174 6.501 2,019,972 +0.09(+1.35%)
Sep 04, 2002 5.779 6.453 5.702 6.414 2,402,993 +0.64(+11.00%)
Sep 03, 2002 5.605 5.817 5.105 5.779 1,167,960 +0.17(+3.09%)
Aug 30, 2002 5.442 5.673 5.316 5.605 955,632 +0.31(+5.82%)
Aug 29, 2002 5.345 5.577 5.008 5.297 911,505 -0.08(-1.43%)
Aug 28, 2002 5.509 5.663 5.297 5.374 1,297,745 -0.15(-2.79%)
Aug 27, 2002 4.845 5.557 4.845 5.528 2,527,587 +0.74(+15.49%)
Aug 26, 2002 4.286 4.787 4.267 4.787 13,767,583 +0.28(+6.20%)
Aug 23, 2002 4.402 4.710 4.402 4.507 7,953,219 +0.08(+1.74%)
Aug 22, 2002 4.170 4.604 4.093 4.430 874,334 +0.26(+6.24%)
Aug 21, 2002 4.199 4.257 4.045 4.170 566,485 +0.07(+1.64%)
Aug 20, 2002 4.257 4.430 4.103 4.103 671,870 -0.23(-5.33%)
Aug 16, 2002 4.334 4.527 4.247 4.334 287,188 -0.02(-0.44%)
Aug 15, 2002 4.344 4.421 3.910 4.353 681,838 +0.11(+2.49%)
Aug 14, 2002 4.498 4.575 4.026 4.247 932,997 -0.25(-5.57%)
Aug 13, 2002 4.324 4.768 4.247 4.498 595,453 +0.15(+3.55%)
Aug 12, 2002 4.334 4.527 4.064 4.344 1,117,084 +0.19(+4.64%)
Aug 07, 2002 4.228 4.228 3.949 4.151 670,105 +0.06(+1.41%)
Aug 06, 2002 4.084 4.093 3.766 4.093 2,112,794 +0.21(+5.46%)
Aug 05, 2002 3.910 3.920 3.708 3.881 792,933 -0.13(-3.13%)
Aug 02, 2002 3.708 4.238 3.689 4.007 3,559,636 +0.32(+8.62%)
Aug 01, 2002 3.371 3.939 3.371 3.689 2,926,701 +0.37(+11.01%)
Jul 31, 2002 3.901 4.122 3.082 3.323 6,447,714 -0.53(-13.75%)
Jul 30, 2002 4.671 4.758 3.843 3.853 2,564,965 -0.87(-18.37%)
Jul 29, 2002 4.527 4.960 4.527 4.719 1,364,610 +0.10(+2.08%)
Jul 26, 2002 4.334 4.623 4.305 4.623 983,354 +0.35(+8.11%)
Jul 25, 2002 4.334 4.479 4.103 4.276 1,661,143 +0.18(+4.47%)
Jul 24, 2002 3.371 4.469 3.323 4.093 6,478,239 -0.48(-10.53%)
Jul 23, 2002 5.673 6.116 4.565 4.575 2,569,429 -0.97(-17.53%)
Jul 22, 2002 6.068 6.299 5.499 5.548 1,435,005 -0.34(-5.73%)
Jul 19, 2002 6.357 6.742 5.827 5.885 1,930,576 -1.16(-16.42%)
Jul 17, 2002 7.012 7.223 6.549 7.040 2,051,743 +0.86(+13.86%)
Jul 12, 2002 6.164 6.434 6.068 6.183 2,322,838 -0.03(-0.47%)
Jul 11, 2002 6.260 6.395 6.020 6.212 1,502,493 -0.14(-2.27%)
Jul 10, 2002 6.732 6.752 6.116 6.357 2,253,896 -0.37(-5.44%)
Jul 09, 2002 6.597 6.723 6.597 6.723 1,477,782 +0.10(+1.45%)
Jul 08, 2002 6.597 6.626 6.597 6.626 1,732,680 +0.03(+0.44%)
Jul 05, 2002 5.981 6.597 5.971 6.597 1,216,136 +0.71(+12.11%)
Jul 04, 2002 5.336 6.068 5.297 5.885 2,547,418 +0.00(+0.00%)
Jul 03, 2002 5.336 6.068 5.297 5.885 65,287,000 +0.53(+9.89%)
Jul 02, 2002 5.837 6.068 5.124 5.355 2,893,788 -0.57(-9.59%)
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.