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 (%)
Aug 31, 2017 56.32 57.10 56.32 57.02 754,989 +0.92(+1.64%)
Aug 30, 2017 55.37 56.25 55.37 56.10 683,916 +0.74(+1.34%)
Aug 29, 2017 54.88 55.47 54.76 55.36 624,514 +0.21(+0.39%)
Aug 28, 2017 55.35 55.42 55.11 55.14 1,047,620 -0.08(-0.14%)
Aug 25, 2017 55.23 55.45 55.13 55.22 617,400 +0.20(+0.37%)
Aug 24, 2017 55.12 55.27 54.88 55.02 338,296 -0.11(-0.19%)
Aug 23, 2017 55.06 55.37 55.03 55.12 444,707 -0.16(-0.30%)
Aug 22, 2017 55.20 55.48 55.03 55.29 868,845 +0.21(+0.39%)
Aug 21, 2017 55.73 55.95 55.08 55.08 365,646 -0.65(-1.16%)
Aug 18, 2017 55.59 55.84 55.43 55.72 357,136 -0.14(-0.26%)
Aug 17, 2017 56.50 56.66 55.86 55.87 323,808 -0.75(-1.33%)
Aug 16, 2017 56.60 56.82 56.40 56.62 333,482 +0.26(+0.46%)
Aug 15, 2017 56.53 56.75 56.12 56.36 566,818 -0.05(-0.09%)
Aug 14, 2017 56.58 56.85 56.35 56.41 567,579 +0.23(+0.41%)
Aug 11, 2017 56.14 56.38 55.97 56.18 647,417 +0.02(+0.03%)
Aug 10, 2017 56.39 56.64 55.97 56.16 382,908 -0.44(-0.78%)
Aug 09, 2017 57.11 57.41 56.33 56.60 411,338 -0.68(-1.18%)
Aug 08, 2017 57.28 57.50 57.06 57.28 355,807 -0.19(-0.34%)
Aug 07, 2017 57.17 57.61 57.17 57.47 339,539 +0.36(+0.63%)
Aug 04, 2017 57.33 57.45 56.93 57.11 294,036 -0.04(-0.07%)
Aug 03, 2017 58.01 58.06 57.02 57.15 660,457 -0.87(-1.50%)
Aug 02, 2017 57.69 58.05 57.43 58.02 420,932 +0.14(+0.23%)
Aug 01, 2017 57.62 58.02 57.57 57.89 497,694 +0.44(+0.77%)
Jul 31, 2017 57.16 57.54 56.90 57.44 791,151 +0.56(+0.99%)
Jul 28, 2017 57.16 57.28 56.77 56.88 805,753 -0.31(-0.54%)
Jul 27, 2017 57.27 57.43 56.90 57.19 695,287 -0.02(-0.03%)
Jul 26, 2017 57.23 57.68 57.03 57.21 626,112 +0.04(+0.07%)
Jul 25, 2017 57.95 58.09 57.09 57.17 827,386 -0.72(-1.25%)
Jul 24, 2017 57.90 58.05 57.53 57.90 1,001,168 +0.11(+0.18%)
Jul 21, 2017 57.31 57.86 56.95 57.79 820,342 -0.02(-0.03%)
Jul 20, 2017 58.48 56.53 57.81 1,528,494 -0.74(-1.27%)
Jul 19, 2017 58.73 58.76 58.13 58.55 954,917 +0.14(+0.25%)
Jul 18, 2017 58.74 58.80 58.16 58.41 812,183 -0.42(-0.71%)
Jul 17, 2017 58.24 58.88 58.20 58.82 981,393 +0.65(+1.11%)
Jul 14, 2017 57.77 58.23 57.64 58.18 656,862 +0.71(+1.23%)
Jul 13, 2017 57.68 57.78 57.08 57.47 785,304 -0.14(-0.23%)
Jul 12, 2017 57.79 57.91 57.54 57.61 667,281 +0.14(+0.25%)
Jul 11, 2017 57.76 57.77 57.11 57.46 779,918 -0.31(-0.54%)
Jul 10, 2017 57.76 57.91 57.46 57.77 612,381 +0.00(+0.00%)
Jul 07, 2017 57.83 57.88 57.52 57.77 457,235 +0.20(+0.35%)
Jul 06, 2017 57.39 57.76 57.06 57.57 965,766 +0.04(+0.07%)
Jul 05, 2017 57.77 57.94 57.52 57.53 707,326 -0.11(-0.18%)
Jul 03, 2017 57.63 57.92 57.45 57.64 540,688 +0.01(+0.02%)
Jun 30, 2017 57.20 57.78 57.17 57.63 886,026 +0.62(+1.08%)
Jun 29, 2017 57.47 57.74 56.72 57.01 924,794 -0.31(-0.54%)
Jun 28, 2017 56.65 57.44 56.39 57.32 846,203 +0.90(+1.59%)
Jun 27, 2017 56.47 56.80 56.15 56.42 763,635 -0.06(-0.10%)
Jun 26, 2017 56.14 56.56 56.12 56.48 481,252 +0.43(+0.78%)
Jun 23, 2017 55.73 56.37 55.55 56.04 1,654,520 +0.39(+0.69%)
Jun 22, 2017 56.15 56.29 55.60 55.66 667,992 -0.35(-0.62%)
Jun 21, 2017 55.83 56.50 55.63 56.00 574,133 +0.30(+0.54%)
Jun 20, 2017 56.09 56.25 55.32 55.70 759,809 -0.62(-1.10%)
Jun 19, 2017 55.41 56.32 55.20 56.32 894,210 +1.25(+2.26%)
Jun 16, 2017 55.67 55.70 54.60 55.08 1,327,783 -0.54(-0.97%)
Jun 15, 2017 55.57 55.79 55.06 55.62 494,939 -0.25(-0.45%)
Jun 14, 2017 56.09 56.26 55.66 55.87 718,442 -0.16(-0.29%)
Jun 13, 2017 55.69 56.09 55.32 56.03 819,716 +0.65(+1.17%)
Jun 12, 2017 55.27 55.52 54.88 55.39 690,153 -0.02(-0.03%)
Jun 09, 2017 55.26 55.96 55.21 55.41 691,284 -0.12(-0.21%)
Jun 08, 2017 55.76 55.95 55.26 55.52 396,589 -0.41(-0.73%)
Jun 07, 2017 56.44 56.59 55.85 55.93 477,117 -0.33(-0.58%)
Jun 06, 2017 56.24 56.56 56.07 56.26 599,509 -0.11(-0.19%)
Jun 05, 2017 56.42 56.78 56.18 56.36 519,824 -0.21(-0.38%)
Jun 02, 2017 56.45 56.79 55.98 56.57 511,369 +0.14(+0.26%)
Jun 01, 2017 56.01 56.68 55.96 56.43 526,086 +0.66(+1.18%)
May 31, 2017 55.84 56.01 55.38 55.77 800,485 +0.03(+0.05%)
May 30, 2017 54.88 55.86 54.86 55.74 616,754 +0.64(+1.16%)
May 26, 2017 55.01 55.29 54.90 55.11 342,779 -0.08(-0.14%)
May 25, 2017 54.99 55.34 54.86 55.18 467,229 +0.31(+0.56%)
May 24, 2017 54.58 54.90 54.39 54.87 626,153 +0.27(+0.50%)
May 23, 2017 54.67 55.47 54.50 54.60 666,645 +0.17(+0.32%)
May 22, 2017 54.16 54.61 54.06 54.43 643,283 +0.33(+0.61%)
May 19, 2017 53.94 54.20 53.58 54.10 507,166 +0.33(+0.61%)
May 18, 2017 54.22 54.22 53.25 53.77 743,949 -0.76(-1.40%)
May 17, 2017 54.33 54.67 54.19 54.54 696,192 -0.24(-0.44%)
May 16, 2017 54.99 55.04 54.64 54.78 507,608 -0.21(-0.39%)
May 15, 2017 54.33 55.20 54.33 54.99 608,201 +0.58(+1.07%)
May 12, 2017 54.38 54.69 54.37 54.41 338,759 -0.16(-0.30%)
May 11, 2017 54.51 54.83 54.18 54.57 365,004 -0.20(-0.37%)
May 10, 2017 54.59 54.86 54.36 54.78 543,531 +0.15(+0.28%)
May 09, 2017 54.94 54.94 54.43 54.62 615,402 -0.26(-0.48%)
May 08, 2017 54.81 54.90 54.53 54.88 578,175 +0.03(+0.05%)
May 05, 2017 55.06 55.21 54.74 54.85 587,871 -0.02(-0.04%)
May 04, 2017 54.14 54.94 54.14 54.87 652,272 +0.83(+1.54%)
May 03, 2017 54.33 54.50 53.98 54.04 533,056 -0.42(-0.76%)
May 02, 2017 54.21 54.65 54.07 54.46 828,139 +0.26(+0.48%)
May 01, 2017 54.32 54.56 54.08 54.20 569,110 +0.02(+0.04%)
Apr 28, 2017 54.15 54.25 53.98 54.18 648,119 -0.02(-0.04%)
Apr 27, 2017 53.82 54.40 53.61 54.20 758,793 +0.33(+0.61%)
Apr 26, 2017 54.12 54.46 53.83 53.87 970,177 -0.14(-0.27%)
Apr 25, 2017 54.11 54.39 53.87 54.01 659,115 +0.17(+0.32%)
Apr 24, 2017 53.86 53.95 53.12 53.84 1,273,662 +0.65(+1.22%)
Apr 21, 2017 52.90 53.78 52.85 53.19 1,414,992 +0.31(+0.58%)
Apr 20, 2017 53.71 53.71 52.12 52.88 1,797,444 -0.11(-0.20%)
Apr 19, 2017 52.93 53.28 52.84 52.99 1,198,122 +0.39(+0.73%)
Apr 18, 2017 52.15 52.76 52.10 52.60 1,131,814 +0.06(+0.11%)
Apr 17, 2017 51.79 52.56 51.74 52.55 1,111,611 +1.02(+1.99%)
Apr 13, 2017 51.62 52.14 51.46 51.52 775,799 -0.20(-0.39%)
Apr 12, 2017 51.60 51.81 51.35 51.72 1,523,538 -0.30(-0.58%)
Apr 11, 2017 51.40 52.09 51.40 52.02 1,045,880 +0.43(+0.84%)
Apr 10, 2017 51.15 51.81 50.89 51.59 833,903 +0.49(+0.96%)
Apr 07, 2017 51.03 51.34 51.00 51.10 1,068,304 -0.11(-0.21%)
Apr 06, 2017 51.32 51.42 50.85 51.20 1,403,785 +0.11(+0.21%)
Apr 05, 2017 50.87 51.24 50.71 51.10 1,226,311 +0.37(+0.72%)
Apr 04, 2017 51.02 51.13 50.63 50.73 1,076,455 -0.56(-1.09%)
Apr 03, 2017 51.18 51.45 51.01 51.29 1,178,179 +0.14(+0.28%)
Mar 31, 2017 50.68 51.32 50.61 51.15 811,551 +0.42(+0.82%)
Mar 30, 2017 50.78 50.93 50.54 50.73 437,243 -0.11(-0.21%)
Mar 29, 2017 50.80 51.02 50.56 50.84 724,721 -0.04(-0.08%)
Mar 28, 2017 50.62 51.14 50.50 50.87 794,306 +0.15(+0.30%)
Mar 27, 2017 50.13 50.81 49.99 50.72 1,307,852 -0.03(-0.06%)
Mar 24, 2017 51.71 51.76 50.45 50.75 1,312,430 -0.75(-1.46%)
Mar 23, 2017 51.33 51.80 51.28 51.50 493,616 -0.01(-0.02%)
Mar 22, 2017 51.30 51.59 51.00 51.51 827,366 +0.22(+0.43%)
Mar 21, 2017 52.28 52.30 51.20 51.29 824,065 -0.92(-1.76%)
Mar 20, 2017 52.08 52.54 51.84 52.21 820,541 +0.14(+0.26%)
Mar 17, 2017 51.82 52.12 51.82 52.07 762,588 +0.13(+0.24%)
Mar 16, 2017 52.06 52.22 51.88 51.95 638,867 +0.09(+0.17%)
Mar 15, 2017 51.86 52.09 51.45 51.86 971,507 +0.20(+0.39%)
Mar 14, 2017 51.59 52.02 51.59 51.66 517,233 -0.23(-0.45%)
Mar 13, 2017 52.17 52.28 51.63 51.89 668,679 -0.22(-0.43%)
Mar 10, 2017 51.49 52.29 51.49 52.11 1,358,817 +0.66(+1.28%)
Mar 09, 2017 51.19 51.54 50.79 51.45 1,338,378 +0.34(+0.66%)
Mar 08, 2017 50.76 51.17 50.61 51.12 844,097 +0.43(+0.84%)
Mar 07, 2017 50.96 51.05 50.48 50.69 887,493 -0.23(-0.46%)
Mar 06, 2017 51.38 51.52 50.89 50.92 673,363 -0.75(-1.46%)
Mar 03, 2017 51.37 51.71 51.13 51.68 714,163 +0.23(+0.45%)
Mar 02, 2017 52.03 52.03 51.29 51.44 664,515 -0.66(-1.26%)
Mar 01, 2017 52.15 52.56 51.84 52.10 894,415 +0.34(+0.65%)
Feb 28, 2017 51.52 52.27 51.21 51.76 1,553,723 +0.23(+0.45%)
Feb 27, 2017 51.50 51.67 51.22 51.53 559,740 +0.02(+0.04%)
Feb 24, 2017 51.42 51.74 51.27 51.51 548,177 -0.28(-0.54%)
Feb 23, 2017 51.61 52.01 51.44 51.79 892,908 +0.42(+0.81%)
Feb 22, 2017 51.63 51.63 51.06 51.38 620,420 -0.37(-0.71%)
Feb 21, 2017 51.00 51.84 51.00 51.74 894,648 +0.76(+1.50%)
Feb 17, 2017 50.98 50.98 50.98 0 -0.24(-0.47%)
Feb 16, 2017 51.06 51.75 51.06 51.22 812,912 +0.10(+0.19%)
Feb 15, 2017 51.13 51.37 51.01 51.13 737,710 +0.00(+0.00%)
Feb 14, 2017 51.32 51.47 50.94 51.13 728,095 -0.38(-0.73%)
Feb 13, 2017 51.47 51.84 51.21 51.50 907,857 +0.23(+0.45%)
Feb 10, 2017 51.55 51.59 50.89 51.27 798,585 -0.01(-0.02%)
Feb 09, 2017 51.18 51.43 50.90 51.28 797,424 +0.00(+0.00%)
Feb 08, 2017 50.90 51.45 50.76 51.28 986,575 +0.38(+0.74%)
Feb 07, 2017 51.18 51.40 50.87 50.90 1,398,264 -0.27(-0.53%)
Feb 06, 2017 51.24 51.76 50.60 51.17 2,034,694 -0.10(-0.19%)
Feb 03, 2017 51.68 52.35 50.76 51.27 2,359,920 -0.96(-1.83%)
Feb 02, 2017 51.79 52.35 51.26 52.23 1,741,398 +0.26(+0.50%)
Feb 01, 2017 52.75 53.10 51.87 51.97 1,950,807 -0.36(-0.68%)
Jan 31, 2017 51.78 52.39 51.57 52.32 1,019,302 +0.49(+0.95%)
Jan 30, 2017 51.75 52.21 51.24 51.83 520,259 -0.36(-0.68%)
Jan 27, 2017 52.44 52.63 51.89 52.19 491,723 -0.22(-0.42%)
Jan 26, 2017 52.30 52.55 51.65 52.41 864,817 +0.29(+0.56%)
Jan 25, 2017 52.49 52.56 51.93 52.12 1,179,310 -0.23(-0.44%)
Jan 24, 2017 51.54 52.58 51.32 52.35 815,814 +0.72(+1.40%)
Jan 23, 2017 51.22 51.63 50.97 51.63 680,877 +0.22(+0.43%)
Jan 20, 2017 52.35 52.50 51.17 51.41 1,008,322 -0.86(-1.64%)
Jan 19, 2017 52.71 53.10 51.92 52.27 712,519 -0.56(-1.06%)
Jan 18, 2017 52.67 53.06 52.56 52.83 754,363 +0.18(+0.35%)
Jan 17, 2017 52.87 52.87 52.46 52.64 790,595 -0.22(-0.42%)
Jan 13, 2017 52.86 52.86 52.86 0 +0.31(+0.59%)
Jan 12, 2017 51.79 52.57 51.63 52.56 1,119,640 +0.57(+1.10%)
Jan 11, 2017 51.53 52.01 51.24 51.99 719,781 +0.63(+1.22%)
Jan 10, 2017 51.07 51.73 50.91 51.36 1,149,586 +0.29(+0.57%)
Jan 09, 2017 52.33 52.33 50.70 51.07 1,350,293 -1.41(-2.69%)
Jan 06, 2017 52.23 52.66 52.01 52.48 877,914 +0.29(+0.56%)
Jan 05, 2017 52.08 52.37 51.64 52.19 1,104,616 +0.08(+0.15%)
Jan 04, 2017 51.44 52.11 51.44 52.11 807,415 +0.76(+1.49%)
Jan 03, 2017 50.86 51.48 50.69 51.35 891,384 +0.57(+1.12%)
Dec 30, 2016 50.78 50.78 50.78 0 -0.34(-0.66%)
Dec 29, 2016 51.30 51.69 50.94 51.12 489,139 -0.24(-0.47%)
Dec 28, 2016 52.30 52.30 51.34 51.36 381,834 -0.70(-1.34%)
Dec 27, 2016 51.75 52.28 51.75 52.05 297,013 +0.39(+0.75%)
Dec 23, 2016 51.67 51.67 51.67 0 -0.34(-0.65%)
Dec 22, 2016 51.85 52.09 51.55 52.01 780,494 +0.13(+0.24%)
Dec 21, 2016 51.76 52.47 51.44 51.88 965,467 +0.27(+0.52%)
Dec 20, 2016 51.32 51.67 51.17 51.61 832,585 +0.24(+0.47%)
Dec 19, 2016 50.89 51.40 50.64 51.37 781,467 +0.39(+0.76%)
Dec 16, 2016 51.31 51.36 50.68 50.98 1,092,616 -0.06(-0.11%)
Dec 15, 2016 51.15 51.83 50.73 51.04 1,040,385 -0.08(-0.15%)
Dec 14, 2016 51.44 51.68 50.91 51.12 1,569,000 -0.23(-0.45%)
Dec 13, 2016 51.21 51.58 50.59 51.35 1,315,699 +0.12(+0.23%)
Dec 12, 2016 52.13 52.49 50.92 51.23 881,297 -0.78(-1.50%)
Dec 09, 2016 51.36 52.15 51.32 52.01 897,384 +0.55(+1.07%)
Dec 08, 2016 51.15 52.11 51.15 51.46 2,297,309 +0.61(+1.20%)
Dec 07, 2016 49.94 50.94 49.94 50.86 1,601,631 +0.72(+1.45%)
Dec 06, 2016 49.98 50.34 49.85 50.13 912,584 +0.17(+0.35%)
Dec 05, 2016 50.32 50.78 49.88 49.96 1,274,034 -0.27(-0.54%)
Dec 02, 2016 50.51 50.59 49.81 50.23 2,142,741 -0.37(-0.73%)
Dec 01, 2016 52.69 52.93 50.54 50.59 2,234,432 -1.94(-3.70%)
Nov 30, 2016 53.93 54.08 52.48 52.54 1,316,281 -1.21(-2.25%)
Nov 29, 2016 53.04 53.88 53.03 53.74 1,240,541 +0.49(+0.93%)
Nov 28, 2016 52.76 53.43 52.71 53.25 509,326 +0.21(+0.40%)
Nov 25, 2016 53.18 53.18 52.53 53.04 176,366 +0.08(+0.15%)
Nov 23, 2016 52.96 52.96 52.96 0 +0.01(+0.02%)
Nov 22, 2016 52.49 53.03 52.17 52.95 664,280 +0.59(+1.13%)
Nov 21, 2016 51.36 52.41 51.32 52.36 810,955 +0.89(+1.73%)
Nov 18, 2016 51.08 51.82 51.08 51.47 928,137 +0.30(+0.59%)
Nov 17, 2016 51.23 51.41 50.48 51.17 1,039,202 -0.08(-0.15%)
Nov 16, 2016 51.79 51.96 51.19 51.25 822,663 -0.74(-1.43%)
Nov 15, 2016 51.98 52.32 51.87 52.00 870,633 +0.25(+0.49%)
Nov 14, 2016 50.70 51.77 50.58 51.74 1,093,296 +1.25(+2.47%)
Nov 11, 2016 50.80 50.98 49.91 50.50 1,433,822 -0.40(-0.78%)
Nov 10, 2016 52.65 53.12 50.85 50.89 1,125,763 -1.37(-2.62%)
Nov 09, 2016 52.10 52.92 51.61 52.27 1,096,834 -0.52(-0.99%)
Nov 08, 2016 52.20 53.00 51.85 52.79 525,373 +0.43(+0.81%)
Nov 07, 2016 51.95 52.49 51.95 52.36 635,640 +1.13(+2.21%)
Nov 04, 2016 51.69 51.88 51.23 51.23 938,307 -0.42(-0.80%)
Nov 03, 2016 51.35 52.08 51.06 51.65 615,940 +0.48(+0.94%)
Nov 02, 2016 51.48 51.86 51.16 51.16 691,426 -0.50(-0.97%)
Nov 01, 2016 52.57 52.60 51.44 51.67 823,122 -0.73(-1.40%)
Oct 31, 2016 52.48 52.70 52.14 52.40 1,003,825 +0.13(+0.24%)
Oct 28, 2016 52.24 52.55 51.84 52.28 905,989 +0.06(+0.11%)
Oct 27, 2016 52.72 52.72 52.09 52.22 777,690 -0.44(-0.84%)
Oct 26, 2016 52.72 53.26 52.64 52.66 869,871 -0.10(-0.18%)
Oct 25, 2016 52.56 53.14 52.55 52.76 706,582 +0.04(+0.07%)
Oct 24, 2016 52.98 53.35 52.64 52.72 740,317 +0.03(+0.05%)
Oct 21, 2016 52.34 53.09 52.04 52.69 1,094,528 -0.20(-0.38%)
Oct 20, 2016 53.98 54.52 52.16 52.89 2,865,503 -1.93(-3.52%)
Oct 19, 2016 54.44 55.15 53.95 54.83 1,548,010 +0.75(+1.39%)
Oct 18, 2016 55.22 55.53 54.01 54.07 2,082,150 +0.58(+1.08%)
Oct 17, 2016 53.64 53.82 52.91 53.49 1,030,423 +0.12(+0.22%)
Oct 14, 2016 53.72 54.09 53.38 53.38 552,343 +0.07(+0.13%)
Oct 13, 2016 53.08 53.96 52.58 53.31 1,084,131 -0.28(-0.52%)
Oct 12, 2016 53.22 53.66 53.11 53.59 738,336 +0.37(+0.69%)
Oct 11, 2016 53.54 53.54 52.77 53.22 670,354 -0.61(-1.13%)
Oct 10, 2016 54.25 54.43 53.70 53.83 511,743 -0.13(-0.23%)
Oct 07, 2016 54.37 54.40 53.58 53.96 1,035,406 -0.39(-0.71%)
Oct 06, 2016 54.10 54.58 53.93 54.34 528,035 +0.22(+0.41%)
Oct 05, 2016 54.17 54.31 54.06 54.12 730,538 +0.29(+0.54%)
Oct 04, 2016 54.93 55.00 53.70 53.83 945,130 -0.96(-1.75%)
Oct 03, 2016 55.09 55.09 54.49 54.79 950,728 -0.36(-0.65%)
Sep 30, 2016 55.06 55.50 54.58 55.14 1,338,383 +0.40(+0.72%)
Sep 29, 2016 54.62 55.12 54.23 54.75 1,165,854 -0.02(-0.04%)
Sep 28, 2016 54.34 54.80 53.99 54.77 1,348,225 +0.66(+1.21%)
Sep 27, 2016 52.66 54.28 52.66 54.11 2,472,325 +2.05(+3.93%)
Sep 26, 2016 52.15 52.42 52.02 52.06 584,979 -0.35(-0.66%)
Sep 23, 2016 52.44 52.72 52.09 52.41 445,825 -0.11(-0.20%)
Sep 22, 2016 52.38 52.61 52.21 52.52 994,442 +0.40(+0.76%)
Sep 21, 2016 51.99 52.32 51.62 52.12 941,919 +0.33(+0.63%)
Sep 20, 2016 52.50 52.76 51.78 51.79 899,949 -0.41(-0.78%)
Sep 19, 2016 52.36 52.38 51.79 52.20 1,220,382 +0.24(+0.46%)
Sep 16, 2016 52.14 52.53 51.65 51.96 1,022,087 -0.70(-1.32%)
Sep 15, 2016 51.87 52.78 51.61 52.65 1,110,763 +0.68(+1.30%)
Sep 14, 2016 52.16 52.51 51.72 51.98 816,557 -0.41(-0.77%)
Sep 13, 2016 52.63 52.87 52.03 52.38 896,155 -0.58(-1.09%)
Sep 12, 2016 52.04 53.02 51.94 52.96 494,692 +0.53(+1.01%)
Sep 09, 2016 53.27 53.27 52.22 52.43 855,755 -1.33(-2.48%)
Sep 08, 2016 54.42 54.60 53.67 53.76 721,944 -0.86(-1.57%)
Sep 07, 2016 54.09 54.85 54.09 54.62 1,135,904 +0.51(+0.95%)
Sep 06, 2016 53.14 54.11 53.05 54.11 1,285,661 +1.15(+2.17%)
Sep 02, 2016 53.08 52.96 52.96 52.96 397,135 +0.06(+0.11%)
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.