Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.16 16.28 16.03 16.09 703,269 +0.09(+0.54%)
Jul 28, 2006 15.92 16.16 15.80 16.01 814,873 +0.18(+1.16%)
Jul 27, 2006 16.03 16.18 15.81 15.82 824,812 -0.14(-0.85%)
Jul 26, 2006 15.71 15.99 15.54 15.96 769,528 +0.14(+0.92%)
Jul 25, 2006 15.56 15.90 15.55 15.81 1,366,991 +0.19(+1.24%)
Jul 24, 2006 15.79 15.93 15.59 15.62 1,458,614 -0.17(-1.10%)
Jul 21, 2006 15.76 16.02 15.70 15.79 1,158,381 +0.03(+0.18%)
Jul 20, 2006 16.07 16.22 15.69 15.76 1,309,326 -0.33(-2.04%)
Jul 19, 2006 16.07 16.30 15.94 16.09 2,075,748 +0.17(+1.09%)
Jul 18, 2006 15.36 16.00 15.24 15.92 5,592,097 +1.28(+8.78%)
Jul 17, 2006 14.45 14.68 14.28 14.63 1,206,832 +0.22(+1.54%)
Jul 14, 2006 14.44 14.52 14.21 14.41 873,884 -0.03(-0.20%)
Jul 13, 2006 14.61 14.68 14.32 14.44 1,002,881 -0.20(-1.38%)
Jul 12, 2006 14.87 15.02 14.61 14.64 906,703 -0.27(-1.81%)
Jul 11, 2006 15.07 15.09 14.74 14.91 777,396 -0.20(-1.34%)
Jul 10, 2006 15.04 15.18 15.01 15.12 537,313 +0.09(+0.58%)
Jul 07, 2006 15.35 15.37 15.03 15.03 813,838 -0.32(-2.08%)
Jul 06, 2006 15.45 15.55 15.31 15.35 808,869 -0.13(-0.81%)
Jul 05, 2006 15.36 15.52 15.12 15.47 1,417,617 +0.11(+0.69%)
Jul 03, 2006 15.03 15.40 14.92 15.37 679,665 +0.33(+2.18%)
Jun 30, 2006 15.12 15.14 14.80 15.04 1,395,979 +0.02(+0.13%)
Jun 29, 2006 14.68 15.09 14.58 15.02 1,022,759 +0.43(+2.98%)
Jun 28, 2006 14.49 14.69 14.32 14.59 1,099,887 +0.09(+0.60%)
Jun 27, 2006 14.78 14.88 14.41 14.50 1,381,175 -0.32(-2.15%)
Jun 26, 2006 14.60 14.89 14.58 14.82 935,070 +0.21(+1.46%)
Jun 23, 2006 14.42 14.80 14.31 14.60 707,928 +0.08(+0.53%)
Jun 22, 2006 14.49 14.63 14.27 14.53 1,047,605 +0.07(+0.47%)
Jun 21, 2006 14.23 14.60 14.23 14.46 1,522,388 +0.19(+1.35%)
Jun 20, 2006 14.52 14.67 14.22 14.27 2,283,323 -0.25(-1.73%)
Jun 19, 2006 14.83 14.97 14.35 14.52 964,472 -0.23(-1.57%)
Jun 16, 2006 14.81 14.88 14.65 14.75 1,464,826 -0.09(-0.59%)
Jun 15, 2006 14.83 14.97 14.62 14.84 1,852,747 +0.11(+0.72%)
Jun 14, 2006 14.86 15.02 14.48 14.73 1,628,090 -0.17(-1.17%)
Jun 13, 2006 14.89 15.02 14.73 14.90 2,414,287 +0.00(+0.00%)
Jun 12, 2006 15.26 15.26 14.83 14.90 1,072,763 -0.32(-2.09%)
Jun 09, 2006 15.16 15.40 14.99 15.22 1,191,303 +0.11(+0.70%)
Jun 08, 2006 14.95 15.21 14.54 15.12 2,284,255 +0.14(+0.97%)
Jun 07, 2006 15.09 15.10 14.88 14.97 1,794,771 -0.11(-0.71%)
Jun 06, 2006 15.38 15.55 14.88 15.08 3,012,993 -0.62(-3.94%)
Jun 05, 2006 15.88 15.92 15.69 15.70 1,722,198 -0.18(-1.16%)
Jun 02, 2006 16.03 16.09 15.68 15.88 1,389,768 -0.02(-0.12%)
Jun 01, 2006 15.94 15.94 15.70 15.90 2,946,734 +0.32(+2.05%)
May 31, 2006 14.76 15.61 14.74 15.58 2,449,383 +0.86(+5.84%)
May 30, 2006 15.12 15.19 14.62 14.72 1,992,718 -0.40(-2.62%)
May 26, 2006 15.27 15.35 15.11 15.12 1,435,217 -0.13(-0.82%)
May 25, 2006 15.08 15.36 15.08 15.24 1,480,769 +0.25(+1.68%)
May 24, 2006 15.00 15.16 14.63 14.99 1,899,025 -0.04(-0.26%)
May 23, 2006 15.27 15.56 14.98 15.03 2,480,856 -0.03(-0.19%)
May 22, 2006 15.09 15.14 14.75 15.06 2,243,982 -0.05(-0.32%)
May 19, 2006 15.28 15.32 14.99 15.11 2,698,473 -0.06(-0.38%)
May 18, 2006 15.36 15.43 15.15 15.16 1,524,872 -0.13(-0.82%)
May 17, 2006 15.55 15.57 15.12 15.29 2,911,017 -0.31(-1.98%)
May 16, 2006 15.74 15.77 15.55 15.60 1,543,197 -0.14(-0.92%)
May 15, 2006 15.65 15.75 15.46 15.74 2,088,482 +0.06(+0.37%)
May 12, 2006 15.71 15.79 15.45 15.69 1,713,812 -0.03(-0.18%)
May 11, 2006 16.13 16.19 15.63 15.72 2,268,622 -0.53(-3.27%)
May 10, 2006 16.13 16.28 16.08 16.25 1,204,451 +0.02(+0.12%)
May 09, 2006 16.09 16.30 16.07 16.23 1,774,480 +0.05(+0.30%)
May 08, 2006 16.06 16.24 16.00 16.18 1,829,868 -0.10(-0.59%)
May 05, 2006 15.83 16.35 15.83 16.28 2,888,241 +0.44(+2.81%)
May 04, 2006 15.60 15.93 15.60 15.83 1,698,179 +0.24(+1.55%)
May 03, 2006 15.43 15.72 15.43 15.59 2,178,448 +0.09(+0.56%)
May 02, 2006 15.52 15.58 15.45 15.50 1,584,505 +0.01(+0.06%)
May 01, 2006 15.47 15.78 15.47 15.49 3,466,965 +0.01(+0.06%)
Apr 28, 2006 15.45 15.55 15.29 15.48 2,514,606 -0.09(-0.56%)
Apr 27, 2006 15.33 15.70 15.16 15.57 3,182,987 +0.09(+0.56%)
Apr 26, 2006 15.60 15.64 15.45 15.48 3,478,250 -0.14(-0.87%)
Apr 25, 2006 15.90 15.97 15.60 15.62 3,101,820 -0.35(-2.18%)
Apr 24, 2006 16.13 16.18 15.91 15.97 1,677,059 -0.28(-1.72%)
Apr 21, 2006 15.93 16.30 15.91 16.25 2,329,704 +0.26(+1.63%)
Apr 20, 2006 16.35 16.58 15.85 15.99 3,249,038 -0.42(-2.53%)
Apr 19, 2006 16.42 16.50 15.74 16.40 4,874,748 -0.09(-0.53%)
Apr 18, 2006 16.33 17.04 16.25 16.49 4,933,552 -0.32(-1.90%)
Apr 17, 2006 16.85 17.07 16.77 16.81 1,802,536 -0.07(-0.40%)
Apr 13, 2006 16.63 16.98 16.30 16.87 2,425,364 +0.24(+1.45%)
Apr 12, 2006 16.81 16.90 16.62 16.63 1,523,423 -0.15(-0.92%)
Apr 11, 2006 17.10 17.23 16.67 16.79 1,197,101 -0.26(-1.53%)
Apr 10, 2006 17.18 17.29 16.97 17.05 2,116,538 -0.06(-0.34%)
Apr 07, 2006 16.90 17.31 16.90 17.11 1,556,552 +0.20(+1.20%)
Apr 06, 2006 17.00 17.05 16.85 16.90 2,164,783 -0.15(-0.91%)
Apr 05, 2006 17.26 17.26 16.96 17.06 1,831,317 -0.14(-0.79%)
Apr 04, 2006 17.24 17.35 16.93 17.19 2,500,112 -0.10(-0.56%)
Apr 03, 2006 17.37 17.55 17.24 17.29 1,621,568 +0.15(+0.90%)
Mar 31, 2006 17.34 17.43 17.05 17.14 1,761,021 -0.14(-0.84%)
Mar 30, 2006 17.45 17.58 17.21 17.28 1,624,570 -0.10(-0.56%)
Mar 29, 2006 17.43 17.47 17.15 17.38 1,920,248 -0.03(-0.17%)
Mar 28, 2006 17.82 17.93 17.29 17.41 3,029,971 -0.65(-3.58%)
Mar 27, 2006 18.35 18.36 18.02 18.05 1,033,629 -0.25(-1.37%)
Mar 24, 2006 18.41 18.70 18.30 18.30 1,157,553 -0.21(-1.15%)
Mar 23, 2006 18.45 18.57 18.39 18.52 582,866 +0.07(+0.37%)
Mar 22, 2006 18.24 18.45 18.09 18.45 790,026 +0.22(+1.22%)
Mar 21, 2006 18.30 18.44 18.08 18.23 734,742 -0.09(-0.48%)
Mar 20, 2006 18.28 18.46 18.13 18.31 580,691 +0.07(+0.37%)
Mar 17, 2006 18.41 18.41 18.21 18.25 581,520 -0.07(-0.37%)
Mar 16, 2006 18.19 18.45 18.19 18.31 936,312 +0.14(+0.80%)
Mar 15, 2006 18.00 18.34 18.00 18.17 739,297 +0.22(+1.24%)
Mar 14, 2006 17.80 18.06 17.65 17.95 758,554 +0.10(+0.54%)
Mar 13, 2006 18.06 18.07 17.81 17.85 1,542,265 -0.25(-1.39%)
Mar 10, 2006 18.08 18.30 18.00 18.10 1,212,112 -0.01(-0.05%)
Mar 09, 2006 18.11 18.51 18.00 18.11 1,084,669 +0.00(+0.00%)
Mar 08, 2006 18.26 18.31 18.07 18.11 904,529 -0.21(-1.16%)
Mar 07, 2006 18.31 18.39 18.10 18.32 840,652 -0.10(-0.52%)
Mar 06, 2006 18.73 18.76 18.38 18.42 905,357 -0.31(-1.65%)
Mar 03, 2006 18.62 18.83 18.57 18.73 1,078,664 +0.11(+0.57%)
Mar 02, 2006 18.32 18.64 18.23 18.62 1,702,838 +0.79(+4.44%)
Mar 01, 2006 17.69 18.04 17.68 17.83 724,079 +0.15(+0.87%)
Feb 28, 2006 17.64 17.74 17.37 17.68 1,280,338 +0.04(+0.22%)
Feb 27, 2006 17.87 17.95 17.62 17.64 736,813 -0.37(-2.04%)
Feb 24, 2006 18.05 18.17 17.85 18.00 523,958 -0.07(-0.37%)
Feb 23, 2006 17.89 18.14 17.74 18.07 1,072,452 +0.14(+0.75%)
Feb 22, 2006 17.66 17.97 17.62 17.94 1,172,047 +0.24(+1.36%)
Feb 21, 2006 17.90 17.91 17.53 17.70 863,428 -0.27(-1.51%)
Feb 17, 2006 17.87 18.12 17.79 17.97 776,775 +0.18(+1.03%)
Feb 16, 2006 17.64 17.80 17.61 17.78 624,795 +0.14(+0.82%)
Feb 15, 2006 16.73 17.84 16.55 17.64 2,057,941 +0.72(+4.28%)
Feb 14, 2006 16.86 17.02 16.56 16.91 1,448,779 +0.01(+0.06%)
Feb 13, 2006 17.13 17.13 16.71 16.90 1,548,580 -0.22(-1.30%)
Feb 10, 2006 17.16 17.20 16.78 17.13 1,514,623 -0.10(-0.56%)
Feb 09, 2006 17.27 17.47 17.13 17.22 1,219,567 -0.08(-0.45%)
Feb 08, 2006 16.89 17.32 16.76 17.30 2,803,347 +0.41(+2.40%)
Feb 07, 2006 17.16 17.16 16.71 16.89 2,736,675 -0.27(-1.58%)
Feb 06, 2006 17.30 17.46 17.09 17.16 2,451,971 -0.45(-2.58%)
Feb 03, 2006 17.82 17.86 17.01 17.62 2,374,842 -0.30(-1.67%)
Feb 02, 2006 18.39 18.88 17.83 17.92 2,157,536 -0.47(-2.57%)
Feb 01, 2006 18.27 18.54 18.14 18.39 1,491,743 +0.32(+1.76%)
Jan 31, 2006 18.51 18.57 18.03 18.07 1,452,506 -0.46(-2.50%)
Jan 30, 2006 18.01 18.66 17.24 18.54 2,224,208 +0.67(+3.73%)
Jan 27, 2006 18.11 18.24 17.69 17.87 2,253,610 -0.30(-1.65%)
Jan 26, 2006 18.56 18.63 18.17 18.17 1,518,661 -0.48(-2.59%)
Jan 25, 2006 18.08 18.75 18.06 18.65 1,437,287 +0.61(+3.37%)
Jan 24, 2006 18.04 18.16 17.89 18.04 1,553,550 +0.00(+0.00%)
Jan 23, 2006 18.12 18.33 18.02 18.04 2,068,812 +0.05(+0.27%)
Jan 20, 2006 17.96 18.12 17.80 18.00 1,379,001 -0.06(-0.32%)
Jan 19, 2006 18.10 18.26 18.04 18.05 1,243,585 -0.04(-0.21%)
Jan 18, 2006 18.00 18.23 17.98 18.09 1,498,783 -0.22(-1.21%)
Jan 17, 2006 18.35 18.52 18.18 18.31 1,283,961 -0.31(-1.66%)
Jan 13, 2006 19.42 19.42 18.59 18.62 587,110 -0.07(-0.36%)
Jan 12, 2006 18.88 18.95 18.63 18.69 398,999 -0.13(-0.67%)
Jan 11, 2006 18.88 18.99 18.80 18.82 639,082 -0.07(-0.36%)
Jan 10, 2006 18.84 18.99 18.56 18.88 870,364 -0.07(-0.36%)
Jan 09, 2006 18.84 19.01 18.66 18.95 1,000,707 +0.04(+0.20%)
Jan 06, 2006 18.84 19.02 18.80 18.91 1,183,746 +0.00(+0.00%)
Jan 05, 2006 18.93 19.15 18.76 18.91 1,757,915 -0.12(-0.61%)
Jan 04, 2006 18.45 19.16 18.42 19.03 2,478,474 -0.09(-0.45%)
Jan 03, 2006 18.84 19.26 18.84 19.12 2,167,785 +0.25(+1.33%)
Dec 30, 2005 18.81 18.86 18.62 18.86 673,246 +0.06(+0.31%)
Dec 29, 2005 18.96 18.98 18.80 18.81 410,490 -0.14(-0.76%)
Dec 28, 2005 18.93 19.07 18.78 18.95 414,425 +0.03(+0.15%)
Dec 27, 2005 19.17 19.18 18.79 18.92 655,646 -0.26(-1.36%)
Dec 23, 2005 19.18 19.27 19.13 19.18 875,127 -0.02(-0.10%)
Dec 22, 2005 19.18 19.25 18.98 19.20 688,465 +0.02(+0.10%)
Dec 21, 2005 19.08 19.27 19.03 19.18 1,024,829 +0.20(+1.07%)
Dec 20, 2005 18.98 19.07 18.76 18.98 1,104,132 +0.25(+1.34%)
Dec 19, 2005 19.18 19.31 18.58 18.73 1,157,967 -0.31(-1.62%)
Dec 16, 2005 19.32 19.32 19.00 19.04 744,577 -0.27(-1.40%)
Dec 15, 2005 19.55 19.55 19.16 19.31 935,380 -0.18(-0.94%)
Dec 14, 2005 19.60 19.66 19.40 19.49 1,160,866 -0.08(-0.40%)
Dec 13, 2005 19.51 19.70 19.46 19.57 824,708 +0.11(+0.55%)
Dec 12, 2005 19.51 19.75 19.31 19.46 1,507,583 -0.04(-0.20%)
Dec 09, 2005 19.18 19.70 19.17 19.50 2,850,660 +0.38(+1.97%)
Dec 08, 2005 18.76 19.30 18.76 19.13 2,053,800 +0.35(+1.85%)
Dec 07, 2005 18.84 19.22 18.71 18.78 1,829,454 -0.06(-0.31%)
Dec 06, 2005 18.36 18.94 18.36 18.84 3,351,842 +0.50(+2.74%)
Dec 05, 2005 18.46 18.74 18.33 18.33 1,913,829 -0.15(-0.84%)
Dec 02, 2005 18.20 18.60 18.10 18.49 1,221,637 +0.31(+1.70%)
Dec 01, 2005 17.91 18.41 18.05 18.18 2,045,725 +0.27(+1.51%)
Nov 30, 2005 17.74 18.01 17.72 17.91 1,371,961 +0.07(+0.38%)
Nov 29, 2005 17.58 18.00 17.58 17.84 1,237,684 +0.26(+1.48%)
Nov 28, 2005 17.76 17.82 17.41 17.58 1,472,073 -0.23(-1.30%)
Nov 25, 2005 17.87 18.00 17.69 17.81 582,244 -0.12(-0.65%)
Nov 23, 2005 18.00 18.00 17.62 17.93 776,257 -0.01(-0.05%)
Nov 22, 2005 17.83 18.13 17.74 17.94 2,314,278 +0.15(+0.87%)
Nov 21, 2005 17.86 17.86 17.27 17.78 2,515,538 -0.08(-0.43%)
Nov 18, 2005 17.86 18.16 17.70 17.86 2,752,515 -0.09(-0.48%)
Nov 17, 2005 17.72 17.96 17.42 17.95 2,622,586 +0.25(+1.42%)
Nov 16, 2005 17.71 17.71 17.24 17.70 4,445,104 +0.41(+2.35%)
Nov 15, 2005 16.65 17.38 16.55 17.29 2,802,312 +0.65(+3.89%)
Nov 14, 2005 16.69 16.86 16.51 16.64 1,445,259 -0.12(-0.69%)
Nov 11, 2005 16.52 16.94 16.42 16.76 2,384,574 +0.25(+1.52%)
Nov 10, 2005 16.39 16.63 16.04 16.51 1,335,933 +0.16(+1.00%)
Nov 09, 2005 15.85 16.40 15.90 16.34 1,371,650 +0.49(+3.11%)
Nov 08, 2005 15.55 15.98 15.43 15.85 1,360,262 +0.15(+0.98%)
Nov 07, 2005 15.73 15.74 15.52 15.70 689,914 -0.04(-0.25%)
Nov 04, 2005 15.78 15.79 15.63 15.73 900,491 -0.01(-0.06%)
Nov 03, 2005 15.84 15.84 15.61 15.74 637,011 +0.01(+0.06%)
Nov 02, 2005 15.68 15.80 15.53 15.73 1,214,804 -0.06(-0.37%)
Nov 01, 2005 15.68 15.86 15.60 15.79 808,144 +0.13(+0.80%)
Oct 31, 2005 15.45 15.74 15.45 15.67 847,381 +0.27(+1.76%)
Oct 28, 2005 15.25 15.42 15.19 15.40 482,753 +0.14(+0.89%)
Oct 27, 2005 15.50 15.51 15.16 15.26 992,528 -0.27(-1.74%)
Oct 26, 2005 15.58 15.74 15.42 15.53 857,734 -0.14(-0.86%)
Oct 25, 2005 15.72 15.94 15.54 15.67 740,540 -0.13(-0.79%)
Oct 24, 2005 15.75 15.93 15.70 15.79 1,054,645 +0.04(+0.25%)
Oct 21, 2005 15.68 15.84 15.41 15.75 1,020,792 +0.23(+1.49%)
Oct 20, 2005 15.84 16.07 15.45 15.52 1,758,122 -0.29(-1.83%)
Oct 19, 2005 15.50 15.84 15.16 15.81 1,052,678 +0.32(+2.06%)
Oct 18, 2005 15.41 16.09 15.32 15.49 2,250,919 +0.04(+0.25%)
Oct 17, 2005 15.37 15.59 15.30 15.45 1,207,143 +0.06(+0.38%)
Oct 14, 2005 15.27 15.60 15.22 15.40 1,802,950 +0.14(+0.89%)
Oct 13, 2005 15.37 15.40 15.17 15.26 1,308,808 -0.10(-0.63%)
Oct 12, 2005 15.62 15.68 14.82 15.36 1,805,538 -0.27(-1.73%)
Oct 11, 2005 15.10 15.70 15.10 15.63 2,739,470 +0.53(+3.52%)
Oct 10, 2005 15.09 15.24 14.97 15.10 715,900 -0.05(-0.32%)
Oct 07, 2005 15.07 15.30 15.01 15.15 1,088,189 +0.07(+0.45%)
Oct 06, 2005 14.94 15.35 14.81 15.08 1,715,365 +0.19(+1.30%)
Oct 05, 2005 15.21 15.31 14.88 14.88 1,289,138 -0.33(-2.16%)
Oct 04, 2005 15.45 15.50 15.17 15.21 694,262 -0.23(-1.50%)
Oct 03, 2005 15.30 15.55 15.19 15.45 1,246,898 +0.05(+0.31%)
Sep 30, 2005 15.14 15.49 15.08 15.40 778,949 +0.26(+1.72%)
Sep 29, 2005 15.02 15.17 14.99 15.14 821,499 -0.01(-0.06%)
Sep 28, 2005 14.98 15.33 14.97 15.15 1,035,700 +0.17(+1.16%)
Sep 27, 2005 14.86 15.04 14.68 14.97 1,900,578 +0.14(+0.98%)
Sep 26, 2005 14.88 14.99 14.61 14.83 1,765,059 -0.12(-0.78%)
Sep 23, 2005 14.91 15.07 14.73 14.94 2,461,910 +0.08(+0.52%)
Sep 22, 2005 15.07 15.13 14.61 14.87 3,385,281 -0.24(-1.60%)
Sep 21, 2005 15.45 15.54 15.09 15.11 1,608,627 -0.48(-3.10%)
Sep 20, 2005 15.94 16.04 15.45 15.59 908,256 -0.25(-1.59%)
Sep 19, 2005 15.94 16.30 15.75 15.84 2,169,649 +0.04(+0.24%)
Sep 16, 2005 16.17 16.17 15.30 15.80 3,400,914 -0.37(-2.27%)
Sep 15, 2005 16.01 16.17 15.91 16.17 419,187 +0.15(+0.96%)
Sep 14, 2005 16.13 16.16 15.88 16.01 1,003,399 -0.14(-0.90%)
Sep 13, 2005 16.29 16.32 16.13 16.16 1,159,727 -0.16(-1.01%)
Sep 12, 2005 16.42 16.54 16.28 16.32 936,312 -0.17(-1.05%)
Sep 09, 2005 16.46 16.57 16.40 16.50 565,473 +0.08(+0.47%)
Sep 08, 2005 16.49 16.58 16.40 16.42 490,104 -0.12(-0.70%)
Sep 07, 2005 16.38 16.68 16.37 16.54 736,709 +0.04(+0.23%)
Sep 06, 2005 16.40 16.59 16.36 16.50 1,056,405 +0.25(+1.55%)
Sep 02, 2005 16.27 16.27 16.08 16.25 677,284 -0.06(-0.36%)
Sep 01, 2005 16.30 16.42 16.08 16.30 630,385 -0.01(-0.06%)
Aug 31, 2005 16.23 16.38 16.21 16.31 586,282 +0.09(+0.54%)
Aug 30, 2005 16.35 16.42 16.07 16.23 801,104 -0.03(-0.18%)
Aug 29, 2005 15.96 16.26 15.92 16.26 758,554 +0.26(+1.63%)
Aug 26, 2005 16.00 16.14 15.88 16.00 1,018,100 -0.01(-0.06%)
Aug 25, 2005 15.89 16.20 15.71 16.01 1,122,146 +0.07(+0.42%)
Aug 24, 2005 16.11 16.19 15.84 15.94 1,272,470 -0.22(-1.38%)
Aug 23, 2005 16.27 16.42 16.11 16.16 960,020 -0.20(-1.24%)
Aug 22, 2005 16.58 16.65 16.27 16.36 1,619,808 -0.22(-1.34%)
Aug 19, 2005 16.18 16.78 16.09 16.58 4,027,883 +0.82(+5.21%)
Aug 18, 2005 15.83 15.83 15.68 15.76 1,057,027 -0.07(-0.43%)
Aug 17, 2005 15.65 15.92 15.63 15.83 891,277 +0.09(+0.55%)
Aug 16, 2005 15.84 15.91 15.67 15.74 657,096 -0.11(-0.67%)
Aug 15, 2005 15.84 15.89 15.61 15.85 1,135,191 +0.01(+0.06%)
Aug 12, 2005 15.98 15.99 15.75 15.84 892,623 -0.14(-0.91%)
Aug 11, 2005 15.89 16.17 15.89 15.99 896,661 +0.06(+0.36%)
Aug 10, 2005 15.71 16.05 15.71 15.93 1,443,292 +0.18(+1.17%)
Aug 09, 2005 15.70 15.82 15.67 15.74 1,057,027 +0.11(+0.68%)
Aug 08, 2005 15.94 15.96 15.62 15.64 609,576 -0.15(-0.98%)
Aug 05, 2005 15.72 15.88 15.70 15.79 718,074 -0.12(-0.73%)
Aug 04, 2005 16.05 16.12 15.90 15.91 800,172 -0.14(-0.90%)
Aug 03, 2005 15.80 16.23 15.76 16.05 1,275,886 +0.32(+2.03%)
Aug 02, 2005 15.45 15.88 15.45 15.73 1,135,915 +0.34(+2.20%)
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.