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 (%)
Jan 30, 2004 8.235 8.274 7.975 8.071 1,277,456 -0.15(-1.87%)
Jan 29, 2004 8.341 8.495 8.158 8.225 3,215,445 -0.04(-0.47%)
Jan 28, 2004 8.293 8.408 8.187 8.264 1,694,104 -0.13(-1.49%)
Jan 27, 2004 8.370 8.466 8.302 8.389 753,454 -0.08(-0.91%)
Jan 26, 2004 8.428 8.495 8.283 8.466 1,276,626 -0.01(-0.11%)
Jan 23, 2004 8.476 8.620 8.331 8.476 948,436 -0.12(-1.35%)
Jan 22, 2004 8.620 8.678 8.428 8.591 779,929 -0.08(-0.89%)
Jan 21, 2004 8.688 8.736 8.428 8.668 938,262 -0.08(-0.88%)
Jan 20, 2004 8.668 8.746 8.476 8.746 1,058,594 +0.08(+0.89%)
Jan 16, 2004 8.688 8.794 8.582 8.668 735,492 -0.05(-0.55%)
Jan 15, 2004 8.803 8.803 8.601 8.717 501,783 -0.13(-1.42%)
Jan 14, 2004 8.784 8.861 8.572 8.842 1,147,883 -0.01(-0.11%)
Jan 13, 2004 8.919 8.957 8.582 8.851 940,961 -0.07(-0.76%)
Jan 12, 2004 8.909 8.957 8.794 8.919 593,668 +0.04(+0.43%)
Jan 09, 2004 8.909 9.073 8.890 8.880 661,465 -0.14(-1.60%)
Jan 08, 2004 8.784 9.131 8.784 9.025 703,826 +0.02(+0.21%)
Jan 07, 2004 8.717 9.083 8.697 9.006 978,546 +0.20(+2.30%)
Jan 06, 2004 8.746 8.909 8.726 8.803 787,924 -0.04(-0.44%)
Jan 05, 2004 8.861 9.034 8.842 8.842 1,017,272 +0.10(+1.10%)
Jan 02, 2004 8.707 8.909 8.659 8.746 700,296 +0.02(+0.22%)
Dec 31, 2003 8.717 8.890 8.572 8.726 979,272 +0.05(+0.55%)
Dec 30, 2003 8.957 9.083 8.678 8.678 962,141 -0.47(-5.16%)
Dec 29, 2003 8.736 9.150 8.736 9.150 730,301 +0.36(+4.05%)
Dec 26, 2003 8.659 8.890 8.659 8.794 186,468 +0.13(+1.56%)
Dec 24, 2003 8.688 8.746 8.630 8.659 252,397 -0.12(-1.32%)
Dec 23, 2003 8.726 8.813 8.620 8.774 794,984 +0.04(+0.44%)
Dec 22, 2003 8.668 8.861 8.668 8.736 874,513 +0.07(+0.78%)
Dec 19, 2003 8.630 8.668 8.351 8.668 982,906 +0.04(+0.45%)
Dec 18, 2003 8.283 8.640 8.283 8.630 778,580 +0.24(+2.87%)
Dec 17, 2003 8.399 8.447 8.341 8.389 933,797 +0.02(+0.23%)
Dec 16, 2003 8.351 8.380 8.139 8.370 850,530 +0.06(+0.70%)
Dec 15, 2003 8.582 8.640 8.293 8.312 1,300,609 -0.17(-2.04%)
Dec 12, 2003 8.235 8.495 8.225 8.485 1,149,441 +0.30(+3.65%)
Dec 11, 2003 7.917 8.187 7.879 8.187 1,107,496 +0.28(+3.53%)
Dec 10, 2003 7.696 8.033 7.696 7.908 1,331,445 +0.21(+2.75%)
Dec 09, 2003 8.042 8.071 7.686 7.696 1,261,156 -0.33(-4.08%)
Dec 08, 2003 7.898 7.994 7.782 8.023 914,486 +0.19(+2.46%)
Dec 05, 2003 7.792 7.927 7.667 7.831 903,584 -0.04(-0.49%)
Dec 04, 2003 7.599 7.946 7.513 7.869 1,921,999 +0.35(+4.61%)
Dec 03, 2003 7.465 7.648 7.407 7.522 744,317 +0.01(+0.13%)
Dec 02, 2003 7.513 7.609 7.397 7.513 726,460 -0.03(-0.38%)
Dec 01, 2003 7.224 7.580 7.224 7.542 668,526 +0.32(+4.40%)
Nov 28, 2003 7.339 7.407 7.224 7.224 272,435 -0.12(-1.57%)
Nov 26, 2003 7.166 7.407 7.147 7.339 653,056 +0.15(+2.14%)
Nov 25, 2003 7.108 7.224 7.099 7.185 654,717 +0.10(+1.36%)
Nov 24, 2003 6.964 7.253 6.964 7.089 706,110 +0.14(+2.08%)
Nov 21, 2003 6.983 7.070 6.935 6.944 697,077 -0.04(-0.55%)
Nov 20, 2003 6.973 7.050 6.935 6.983 506,040 -0.02(-0.28%)
Nov 19, 2003 6.993 7.108 6.983 7.002 695,105 -0.08(-1.09%)
Nov 18, 2003 7.243 7.272 6.993 7.079 832,257 -0.13(-1.87%)
Nov 17, 2003 7.156 7.224 7.118 7.214 706,421 -0.18(-2.47%)
Nov 14, 2003 7.445 7.484 7.368 7.397 543,106 -0.05(-0.65%)
Nov 13, 2003 7.359 7.493 7.330 7.445 790,831 +0.09(+1.18%)
Nov 12, 2003 7.359 7.436 7.339 7.359 1,007,824 +0.00(+0.00%)
Nov 11, 2003 7.368 7.513 7.349 7.359 710,886 -0.09(-1.16%)
Nov 10, 2003 7.667 7.705 7.570 7.445 718,154 -0.26(-3.37%)
Nov 07, 2003 7.802 7.802 7.648 7.705 620,351 -0.05(-0.62%)
Nov 06, 2003 7.879 7.879 7.715 7.753 956,327 -0.07(-0.86%)
Nov 05, 2003 7.725 7.850 7.657 7.821 471,259 +0.09(+1.12%)
Nov 04, 2003 7.782 7.898 7.715 7.734 326,482 -0.05(-0.62%)
Nov 03, 2003 7.657 7.927 7.657 7.782 529,193 +0.17(+2.28%)
Oct 31, 2003 7.802 7.879 7.609 7.609 600,313 -0.19(-2.47%)
Oct 30, 2003 7.725 7.936 7.725 7.802 1,096,802 +0.14(+1.89%)
Oct 29, 2003 7.503 7.686 7.465 7.657 744,525 +0.06(+0.76%)
Oct 28, 2003 7.272 7.609 7.272 7.599 1,237,588 +0.35(+4.78%)
Oct 27, 2003 7.176 7.310 7.108 7.253 437,724 +0.11(+1.48%)
Oct 24, 2003 7.060 7.224 7.050 7.147 634,886 -0.01(-0.13%)
Oct 23, 2003 7.176 7.310 7.070 7.156 844,820 -0.04(-0.54%)
Oct 22, 2003 7.060 7.368 6.993 7.195 1,159,096 +0.04(+0.54%)
Oct 21, 2003 7.416 7.416 7.050 7.156 1,090,468 -0.24(-3.26%)
Oct 20, 2003 7.609 7.648 7.368 7.397 891,229 -0.12(-1.54%)
Oct 17, 2003 7.753 7.859 7.301 7.513 1,187,025 -0.24(-3.11%)
Oct 16, 2003 7.310 7.802 7.368 7.753 4,711,141 +0.44(+6.06%)
Oct 15, 2003 7.060 7.310 6.896 7.310 1,931,343 +0.28(+3.97%)
Oct 14, 2003 7.070 7.031 6.944 7.031 452,259 -0.04(-0.54%)
Oct 13, 2003 6.983 7.060 6.944 7.070 644,127 +0.09(+1.24%)
Oct 10, 2003 6.954 7.002 6.916 6.983 657,624 -0.04(-0.55%)
Oct 09, 2003 6.964 7.031 6.906 7.021 724,591 +0.08(+1.11%)
Oct 08, 2003 6.916 6.993 6.887 6.944 727,913 -0.02(-0.28%)
Oct 07, 2003 6.838 6.916 6.781 6.964 610,591 +0.06(+0.84%)
Oct 06, 2003 6.906 6.993 6.800 6.906 493,374 -0.09(-1.24%)
Oct 03, 2003 6.944 7.002 6.867 6.993 871,918 +0.08(+1.11%)
Oct 02, 2003 6.829 6.944 6.829 6.916 1,176,850 +0.10(+1.41%)
Oct 01, 2003 6.511 6.867 6.511 6.819 1,137,916 +0.32(+4.89%)
Sep 30, 2003 6.501 6.598 6.453 6.501 610,072 +0.01(+0.15%)
Sep 29, 2003 6.415 6.607 6.405 6.492 828,104 +0.09(+1.35%)
Sep 26, 2003 6.309 6.578 6.135 6.405 993,496 +0.04(+0.61%)
Sep 25, 2003 6.540 6.569 6.347 6.367 1,297,287 -0.17(-2.65%)
Sep 24, 2003 6.704 6.742 6.530 6.540 1,357,609 -0.23(-3.41%)
Sep 23, 2003 6.694 6.800 6.694 6.771 1,828,764 +0.09(+1.30%)
Sep 22, 2003 6.790 6.790 6.636 6.684 837,448 -0.20(-2.94%)
Sep 19, 2003 6.800 6.925 6.810 6.887 943,660 +0.09(+1.27%)
Sep 18, 2003 6.848 6.935 6.829 6.800 594,602 -0.02(-0.28%)
Sep 17, 2003 6.906 6.896 6.819 6.819 582,351 -0.09(-1.26%)
Sep 16, 2003 6.742 7.070 6.742 6.906 2,354,739 +0.16(+2.43%)
Sep 15, 2003 6.877 6.983 6.742 6.742 850,322 -0.13(-1.96%)
Sep 12, 2003 6.790 6.944 6.704 6.877 586,608 +0.11(+1.56%)
Sep 11, 2003 6.694 6.800 6.617 6.771 602,285 +0.08(+1.15%)
Sep 10, 2003 6.838 6.887 6.694 6.694 1,002,114 -0.23(-3.34%)
Sep 09, 2003 6.983 7.012 6.877 6.925 501,264 -0.01(-0.14%)
Sep 08, 2003 6.983 7.021 6.887 6.935 736,738 -0.08(-1.10%)
Sep 05, 2003 7.070 7.166 6.983 7.012 895,071 -0.14(-2.02%)
Sep 04, 2003 7.137 7.262 7.089 7.156 482,783 -0.02(-0.27%)
Sep 03, 2003 7.156 7.426 7.127 7.176 1,443,264 -0.01(-0.13%)
Sep 02, 2003 7.176 7.195 7.079 7.185 855,929 +0.04(+0.54%)
Aug 29, 2003 7.031 7.214 6.993 7.147 704,137 +0.08(+1.09%)
Aug 28, 2003 7.021 7.079 6.877 7.070 1,369,652 +0.13(+1.94%)
Aug 27, 2003 6.983 7.021 6.867 6.935 743,798 -0.12(-1.64%)
Aug 26, 2003 7.050 7.108 6.935 7.050 566,258 +0.05(+0.69%)
Aug 25, 2003 7.050 7.118 6.993 7.002 522,548 -0.13(-1.76%)
Aug 22, 2003 7.243 7.253 7.031 7.127 705,902 -0.12(-1.60%)
Aug 21, 2003 7.214 7.243 7.079 7.243 326,528 +0.11(+1.48%)
Aug 20, 2003 7.079 7.224 7.031 7.137 275,550 -0.04(-0.54%)
Aug 19, 2003 7.079 7.176 6.993 7.176 429,210 +0.09(+1.22%)
Aug 18, 2003 6.944 7.118 6.887 7.089 469,390 +0.15(+2.22%)
Aug 15, 2003 7.118 7.118 6.935 6.935 138,086 -0.09(-1.23%)
Aug 14, 2003 6.993 7.166 6.916 7.021 300,779 +0.04(+0.55%)
Aug 13, 2003 6.906 7.002 6.848 6.983 430,767 +0.10(+1.40%)
Aug 12, 2003 6.896 6.973 6.790 6.887 527,947 -0.10(-1.38%)
Aug 11, 2003 7.002 7.002 6.800 6.983 324,036 -0.01(-0.14%)
Aug 08, 2003 6.983 7.070 6.964 6.993 397,959 +0.01(+0.14%)
Aug 07, 2003 6.742 7.021 6.713 6.983 810,973 +0.24(+3.57%)
Aug 06, 2003 7.002 7.002 6.694 6.742 1,234,784 -0.26(-3.71%)
Aug 05, 2003 7.166 7.204 6.858 7.002 632,187 -0.16(-2.28%)
Aug 04, 2003 7.320 7.320 7.031 7.166 637,378 -0.15(-2.11%)
Aug 01, 2003 7.127 7.407 7.031 7.320 1,030,458 +0.13(+1.74%)
Jul 31, 2003 7.465 7.561 7.195 7.195 1,128,260 -0.25(-3.36%)
Jul 30, 2003 7.368 7.590 7.359 7.445 1,441,707 +0.10(+1.31%)
Jul 29, 2003 7.387 7.455 7.147 7.349 1,050,911 -0.04(-0.52%)
Jul 28, 2003 7.243 7.397 7.185 7.387 923,207 +0.15(+2.13%)
Jul 25, 2003 7.176 7.368 7.137 7.233 1,025,786 +0.05(+0.67%)
Jul 24, 2003 7.031 7.378 7.012 7.185 2,425,340 +0.09(+1.22%)
Jul 23, 2003 7.195 7.195 6.983 7.099 698,842 -0.10(-1.34%)
Jul 22, 2003 7.031 7.195 6.983 7.195 1,132,517 +0.16(+2.33%)
Jul 21, 2003 6.944 7.127 6.916 7.031 1,356,155 +0.09(+1.25%)
Jul 18, 2003 7.070 7.070 6.761 6.944 1,026,824 -0.03(-0.41%)
Jul 17, 2003 6.607 7.156 6.453 6.973 2,337,712 +0.39(+5.85%)
Jul 16, 2003 6.713 6.713 6.367 6.588 1,354,390 -0.04(-0.58%)
Jul 15, 2003 6.838 6.877 6.607 6.627 1,497,980 -0.13(-1.85%)
Jul 14, 2003 7.070 7.070 6.742 6.752 1,629,733 +0.12(+1.74%)
Jul 11, 2003 6.993 7.079 6.521 6.636 2,925,878 -0.16(-2.41%)
Jul 10, 2003 7.349 7.349 6.742 6.800 3,149,516 -0.57(-7.71%)
Jul 09, 2003 7.455 7.465 7.079 7.368 2,067,042 -0.04(-0.52%)
Jul 08, 2003 6.935 7.619 6.916 7.407 3,185,439 +0.47(+6.81%)
Jul 07, 2003 6.867 7.108 6.800 6.935 1,458,942 +0.26(+3.90%)
Jul 03, 2003 6.723 6.896 6.646 6.675 524,936 -0.14(-2.12%)
Jul 02, 2003 6.694 6.906 6.646 6.819 1,225,752 +0.09(+1.29%)
Jul 01, 2003 6.877 6.877 6.617 6.733 795,607 -0.14(-2.10%)
Jun 30, 2003 6.838 6.935 6.694 6.877 1,081,643 +0.23(+3.48%)
Jun 27, 2003 6.983 7.012 6.559 6.646 2,516,706 -0.51(-7.13%)
Jun 26, 2003 7.089 7.657 6.501 7.156 5,018,565 +0.07(+0.95%)
Jun 25, 2003 7.137 7.320 6.896 7.089 4,300,515 +0.05(+0.68%)
Jun 24, 2003 6.135 7.195 6.068 7.041 5,608,703 +0.97(+16.03%)
Jun 23, 2003 6.578 6.588 6.020 6.068 2,013,261 -0.61(-9.09%)
Jun 20, 2003 6.704 6.752 6.405 6.675 1,002,840 -0.02(-0.29%)
Jun 19, 2003 6.935 6.935 6.694 6.694 1,436,204 -0.26(-3.74%)
Jun 18, 2003 6.771 7.012 6.646 6.954 2,659,983 +0.18(+2.70%)
Jun 17, 2003 6.838 6.925 6.752 6.771 872,125 +0.00(+0.00%)
Jun 16, 2003 6.887 7.166 6.742 6.771 2,941,348 +0.05(+0.72%)
Jun 13, 2003 6.598 6.877 6.453 6.723 4,275,908 +0.29(+4.49%)
Jun 12, 2003 6.251 6.887 6.251 6.434 5,819,675 +0.37(+6.03%)
Jun 11, 2003 5.885 6.116 5.885 6.068 1,403,084 +0.20(+3.45%)
Jun 10, 2003 5.914 5.923 5.654 5.866 3,149,620 -0.05(-0.81%)
Jun 09, 2003 6.126 6.135 5.827 5.914 1,894,485 -0.23(-3.76%)
Jun 06, 2003 6.328 6.405 6.116 6.145 1,252,746 -0.18(-2.89%)
Jun 05, 2003 6.444 6.501 6.261 6.328 1,076,971 -0.13(-1.94%)
Jun 04, 2003 6.463 6.627 6.405 6.453 681,192 -0.05(-0.74%)
Jun 03, 2003 6.434 6.617 6.289 6.501 591,384 -0.03(-0.44%)
Jun 02, 2003 6.395 6.665 6.338 6.530 802,874 +0.14(+2.26%)
May 30, 2003 6.328 6.492 6.328 6.386 917,497 +0.07(+1.07%)
May 29, 2003 6.550 6.578 6.261 6.318 938,262 -0.13(-2.09%)
May 28, 2003 6.232 6.598 6.232 6.453 1,322,828 +0.18(+2.92%)
May 27, 2003 6.068 6.357 6.039 6.270 675,274 +0.15(+2.52%)
May 23, 2003 6.289 6.289 5.837 6.116 1,756,710 -0.16(-2.61%)
May 22, 2003 6.386 6.395 5.683 6.280 3,352,597 -0.20(-3.12%)
May 21, 2003 6.588 6.665 6.338 6.482 930,163 -0.10(-1.46%)
May 20, 2003 6.694 6.838 6.501 6.578 1,242,364 -0.02(-0.29%)
May 19, 2003 6.742 6.887 6.501 6.598 1,026,305 -0.17(-2.56%)
May 16, 2003 6.636 6.838 6.598 6.771 1,179,134 +0.04(+0.57%)
May 15, 2003 6.838 6.896 6.550 6.733 1,540,444 +0.09(+1.30%)
May 14, 2003 6.521 6.790 6.376 6.646 1,954,288 +0.22(+3.45%)
May 13, 2003 6.559 6.607 6.395 6.424 929,852 -0.30(-4.44%)
May 12, 2003 6.501 6.781 6.338 6.723 1,483,340 +0.22(+3.41%)
May 09, 2003 6.434 6.540 6.328 6.501 1,444,302 +0.14(+2.27%)
May 08, 2003 6.106 6.482 5.991 6.357 2,692,896 +0.25(+4.10%)
May 07, 2003 5.827 6.174 5.702 6.106 2,048,665 +0.33(+5.67%)
May 06, 2003 5.625 5.846 5.548 5.779 1,430,286 +0.29(+5.26%)
May 05, 2003 5.346 5.635 5.346 5.490 1,574,187 +0.14(+2.70%)
May 02, 2003 5.008 5.394 4.989 5.346 1,755,568 +0.33(+6.53%)
May 01, 2003 5.057 5.105 4.941 5.018 988,409 -0.09(-1.70%)
Apr 30, 2003 5.095 5.114 4.912 5.105 1,141,031 +0.00(+0.00%)
Apr 29, 2003 5.307 5.394 5.057 5.105 1,311,511 -0.20(-3.81%)
Apr 28, 2003 5.259 5.355 5.249 5.307 632,083 +0.11(+2.04%)
Apr 25, 2003 5.432 5.442 5.163 5.201 696,973 -0.13(-2.53%)
Apr 24, 2003 5.384 5.731 5.336 5.336 1,978,376 +0.21(+4.14%)
Apr 23, 2003 5.307 5.423 5.076 5.124 1,467,144 -0.09(-1.66%)
Apr 22, 2003 5.105 5.346 5.028 5.211 928,606 +0.08(+1.50%)
Apr 21, 2003 5.346 5.606 5.057 5.134 2,326,914 -0.25(-4.65%)
Apr 17, 2003 5.442 5.740 5.047 5.384 4,232,094 -0.45(-7.76%)
Apr 16, 2003 5.692 5.885 5.644 5.837 1,828,038 +0.24(+4.30%)
Apr 15, 2003 5.683 5.683 5.490 5.596 983,529 -0.05(-0.85%)
Apr 14, 2003 5.336 5.712 5.336 5.644 620,455 +0.31(+5.78%)
Apr 11, 2003 5.606 5.731 5.201 5.336 996,507 -0.23(-4.15%)
Apr 10, 2003 5.721 5.779 5.529 5.567 847,000 -0.13(-2.20%)
Apr 09, 2003 5.818 5.827 5.635 5.692 777,853 -0.16(-2.80%)
Apr 08, 2003 5.808 5.923 5.683 5.856 644,957 +0.13(+2.19%)
Apr 07, 2003 5.779 6.001 5.702 5.731 1,266,555 +0.16(+2.94%)
Apr 04, 2003 5.586 5.750 5.538 5.567 576,641 +0.05(+0.87%)
Apr 03, 2003 5.866 5.866 5.480 5.519 829,557 -0.25(-4.34%)
Apr 02, 2003 5.586 5.952 5.586 5.769 1,123,381 +0.37(+6.77%)
Apr 01, 2003 5.423 5.596 5.297 5.403 2,014,403 -0.01(-0.18%)
Mar 31, 2003 5.384 5.490 5.037 5.413 940,442 -0.04(-0.71%)
Mar 28, 2003 5.326 5.500 5.297 5.452 903,688 +0.13(+2.54%)
Mar 27, 2003 4.960 5.336 4.960 5.317 562,313 +0.26(+5.14%)
Mar 26, 2003 5.105 5.278 5.057 5.057 880,431 +0.10(+1.94%)
Mar 25, 2003 4.893 5.269 4.893 4.960 812,530 +0.07(+1.38%)
Mar 24, 2003 5.269 5.278 4.720 4.893 1,039,698 -0.45(-8.47%)
Mar 21, 2003 5.403 5.557 5.297 5.346 1,097,425 -0.03(-0.54%)
Mar 20, 2003 5.307 5.500 5.114 5.374 531,166 -0.02(-0.36%)
Mar 19, 2003 5.423 5.529 5.182 5.394 541,860 -0.13(-2.27%)
Mar 18, 2003 5.625 5.625 5.297 5.519 875,655 +0.08(+1.42%)
Mar 17, 2003 4.758 5.490 4.710 5.442 1,126,080 +0.59(+12.10%)
Mar 14, 2003 4.864 4.912 4.739 4.854 936,185 +0.05(+1.00%)
Mar 13, 2003 4.633 4.845 4.614 4.806 1,018,103 +0.19(+4.18%)
Mar 12, 2003 4.421 4.691 4.382 4.614 710,263 +0.17(+3.90%)
Mar 11, 2003 4.565 4.575 4.402 4.440 952,901 -0.09(-1.91%)
Mar 10, 2003 4.710 4.739 4.469 4.527 2,042,435 -0.23(-4.86%)
Mar 07, 2003 4.768 4.777 4.527 4.758 1,821,081 +0.04(+0.82%)
Mar 06, 2003 5.008 5.057 4.720 4.720 1,359,997 -0.36(-7.02%)
Mar 05, 2003 5.028 5.163 4.922 5.076 609,865 -0.05(-0.94%)
Mar 04, 2003 5.201 5.288 4.864 5.124 950,305 -0.21(-3.97%)
Mar 03, 2003 5.567 5.567 5.134 5.336 1,426,029 -0.17(-3.15%)
Feb 28, 2003 5.471 5.606 5.346 5.509 1,063,578 +0.08(+1.42%)
Feb 27, 2003 5.259 5.490 5.249 5.432 821,978 +0.27(+5.22%)
Feb 26, 2003 5.452 5.519 5.153 5.163 776,399 -0.27(-4.96%)
Feb 25, 2003 4.970 5.471 4.960 5.432 1,259,702 +0.40(+8.05%)
Feb 24, 2003 5.586 5.586 5.008 5.028 1,472,854 -0.58(-10.31%)
Feb 21, 2003 5.490 5.606 5.355 5.606 1,145,807 +0.05(+0.87%)
Feb 20, 2003 5.635 5.654 5.490 5.557 1,019,141 -0.06(-1.03%)
Feb 19, 2003 5.769 5.818 5.596 5.615 951,551 -0.14(-2.51%)
Feb 18, 2003 5.712 5.846 5.663 5.760 1,391,456 +0.13(+2.22%)
Feb 14, 2003 5.769 5.827 5.442 5.635 2,265,762 -0.14(-2.50%)
Feb 13, 2003 5.933 5.933 5.538 5.779 2,496,875 -0.25(-4.15%)
Feb 12, 2003 6.357 6.405 5.962 6.029 1,497,980 -0.35(-5.44%)
Feb 11, 2003 6.887 6.887 6.376 6.376 2,191,216 +0.07(+1.07%)
Feb 10, 2003 6.212 6.357 6.010 6.309 952,693 +0.14(+2.34%)
Feb 07, 2003 6.733 6.752 6.145 6.164 3,137,888 -0.25(-3.90%)
Feb 06, 2003 6.309 6.501 5.885 6.415 2,222,156 -0.18(-2.77%)
Feb 05, 2003 6.309 6.723 6.309 6.598 1,333,314 +0.20(+3.16%)
Feb 04, 2003 6.328 6.405 6.116 6.395 1,535,460 +0.03(+0.45%)
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.