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

Carbo Ceramics (NY: CRR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 59.73 60.64 59.73 59.84 125,713 +0.18(+0.29%)
Apr 29, 2004 61.34 61.34 59.12 59.66 183,111 -1.67(-2.73%)
Apr 28, 2004 61.75 61.89 60.87 61.34 99,663 -0.53(-0.85%)
Apr 27, 2004 61.98 62.82 61.66 61.86 142,360 -0.12(-0.19%)
Apr 26, 2004 63.01 63.60 61.52 61.98 129,389 -1.05(-1.66%)
Apr 23, 2004 61.98 65.08 61.98 63.03 155,872 +1.09(+1.76%)
Apr 22, 2004 59.81 63.09 58.93 61.94 147,440 +1.90(+3.16%)
Apr 21, 2004 61.34 61.85 59.34 60.04 140,198 -0.37(-0.61%)
Apr 20, 2004 63.83 63.83 60.41 60.41 118,039 -3.19(-5.02%)
Apr 19, 2004 62.36 64.07 62.36 63.60 242,780 +1.98(+3.21%)
Apr 16, 2004 59.21 61.90 58.81 61.62 122,903 +2.37(+4.00%)
Apr 15, 2004 57.63 59.76 57.63 59.25 69,072 +1.76(+3.06%)
Apr 14, 2004 57.45 57.87 57.03 57.50 45,723 +0.06(+0.10%)
Apr 13, 2004 60.41 60.60 57.17 57.44 75,449 -2.65(-4.40%)
Apr 12, 2004 58.53 60.40 58.53 60.09 82,259 +1.79(+3.06%)
Apr 08, 2004 57.26 58.50 57.22 58.30 55,884 +1.22(+2.14%)
Apr 07, 2004 56.62 57.44 56.62 57.08 59,127 +0.46(+0.82%)
Apr 06, 2004 57.73 57.73 56.57 56.62 63,775 -1.20(-2.08%)
Apr 05, 2004 58.00 58.05 57.14 57.82 61,397 -0.34(-0.59%)
Apr 02, 2004 57.97 58.51 57.48 58.16 73,504 +0.56(+0.98%)
Apr 01, 2004 58.00 58.10 57.59 57.60 89,826 -0.64(-1.10%)
Mar 31, 2004 57.76 58.28 57.40 58.24 170,681 +0.46(+0.80%)
Mar 30, 2004 56.25 57.91 56.25 57.77 82,692 +1.53(+2.71%)
Mar 29, 2004 55.69 56.43 55.68 56.25 63,127 +0.74(+1.33%)
Mar 26, 2004 54.58 55.97 54.58 55.51 48,318 +0.85(+1.56%)
Mar 25, 2004 54.58 55.83 54.58 54.66 87,448 +0.07(+0.14%)
Mar 24, 2004 53.80 54.63 53.24 54.58 129,172 +0.37(+0.68%)
Mar 23, 2004 55.55 55.60 53.98 54.21 99,446 -1.02(-1.84%)
Mar 22, 2004 56.85 56.85 55.16 55.23 87,448 -1.63(-2.86%)
Mar 19, 2004 59.49 59.49 56.77 56.86 85,826 -2.45(-4.13%)
Mar 18, 2004 59.76 59.97 58.60 59.31 68,207 -0.45(-0.76%)
Mar 17, 2004 57.82 59.81 57.82 59.76 66,586 +2.04(+3.53%)
Mar 16, 2004 56.43 57.81 56.20 57.73 105,932 +1.30(+2.30%)
Mar 15, 2004 57.69 57.81 56.23 56.43 119,552 -1.17(-2.02%)
Mar 12, 2004 56.11 57.82 56.11 57.60 132,307 +1.63(+2.91%)
Mar 11, 2004 57.45 57.73 55.60 55.97 286,017 -1.94(-3.35%)
Mar 10, 2004 59.02 59.03 57.87 57.91 59,451 -1.20(-2.03%)
Mar 09, 2004 60.13 60.16 59.12 59.12 51,128 -1.02(-1.69%)
Mar 08, 2004 59.44 60.51 59.44 60.13 125,713 +0.72(+1.21%)
Mar 05, 2004 60.43 61.01 59.40 59.41 81,719 -1.25(-2.06%)
Mar 04, 2004 59.86 61.47 59.86 60.66 112,742 +0.99(+1.66%)
Mar 03, 2004 60.19 60.55 59.11 59.67 105,824 -0.52(-0.86%)
Mar 02, 2004 58.90 60.46 58.86 60.19 363,197 +1.89(+3.24%)
Mar 01, 2004 56.76 58.30 56.76 58.30 154,466 +1.80(+3.19%)
Feb 27, 2004 55.97 56.89 55.92 56.50 46,696 +0.83(+1.50%)
Feb 26, 2004 55.23 55.90 55.06 55.66 67,126 +0.35(+0.64%)
Feb 25, 2004 54.58 55.31 54.49 55.31 72,747 +0.45(+0.83%)
Feb 24, 2004 54.30 55.41 54.21 54.86 64,856 +0.46(+0.85%)
Feb 23, 2004 54.49 54.60 54.17 54.40 51,236 -0.09(-0.17%)
Feb 20, 2004 54.29 54.67 54.25 54.49 55,668 +0.14(+0.26%)
Feb 19, 2004 54.40 54.86 54.17 54.35 48,102 +0.05(+0.09%)
Feb 18, 2004 55.04 55.28 54.26 54.30 31,563 -0.79(-1.43%)
Feb 17, 2004 54.86 55.28 54.86 55.09 39,994 +0.37(+0.68%)
Feb 13, 2004 55.37 55.40 54.58 54.72 111,985 -0.28(-0.50%)
Feb 12, 2004 54.58 55.28 54.30 55.00 135,550 +0.52(+0.95%)
Feb 11, 2004 53.89 54.72 53.89 54.48 141,819 +0.82(+1.53%)
Feb 10, 2004 53.44 53.76 53.15 53.66 118,903 +0.21(+0.40%)
Feb 09, 2004 54.21 54.21 53.29 53.44 129,821 -0.63(-1.16%)
Feb 06, 2004 52.74 54.17 52.74 54.07 193,272 +1.33(+2.53%)
Feb 05, 2004 52.41 52.94 52.32 52.74 134,793 +0.33(+0.64%)
Feb 04, 2004 52.36 52.55 50.18 52.41 189,489 +0.32(+0.62%)
Feb 03, 2004 51.81 52.27 50.78 52.08 150,251 +0.28(+0.54%)
Feb 02, 2004 50.10 51.81 49.57 51.81 83,556 +1.90(+3.80%)
Jan 30, 2004 49.67 49.91 49.49 49.91 42,156 +0.33(+0.67%)
Jan 29, 2004 50.60 50.60 49.22 49.58 105,067 -1.10(-2.17%)
Jan 28, 2004 51.43 51.43 50.23 50.68 63,343 -0.93(-1.81%)
Jan 27, 2004 52.55 52.56 50.97 51.61 70,801 -1.03(-1.95%)
Jan 26, 2004 51.34 52.64 50.88 52.64 91,772 +1.06(+2.06%)
Jan 23, 2004 49.83 52.36 49.73 51.58 106,148 +2.12(+4.28%)
Jan 22, 2004 50.24 50.25 49.22 49.46 89,177 -1.25(-2.46%)
Jan 21, 2004 48.11 50.77 47.93 50.71 171,653 +2.78(+5.79%)
Jan 20, 2004 47.39 48.11 47.18 47.93 101,500 +0.91(+1.93%)
Jan 16, 2004 46.67 47.42 46.67 47.02 100,960 +0.57(+1.23%)
Jan 15, 2004 47.64 47.64 46.45 46.45 73,828 -1.19(-2.50%)
Jan 14, 2004 48.47 48.56 47.64 47.64 66,694 -0.82(-1.70%)
Jan 13, 2004 48.15 48.47 47.92 48.47 51,561 +0.41(+0.85%)
Jan 12, 2004 47.64 48.06 47.60 48.06 38,157 +0.25(+0.52%)
Jan 09, 2004 47.87 48.79 47.49 47.81 57,614 -0.07(-0.15%)
Jan 08, 2004 46.89 47.88 46.89 47.88 51,561 +1.12(+2.39%)
Jan 07, 2004 46.82 47.04 46.35 46.76 85,610 +0.18(+0.38%)
Jan 06, 2004 48.39 48.39 46.59 46.59 103,446 -2.13(-4.37%)
Jan 05, 2004 47.87 48.72 47.87 48.72 43,562 +0.98(+2.05%)
Jan 02, 2004 47.37 47.97 47.37 47.74 41,940 +0.32(+0.68%)
Dec 31, 2003 48.66 48.66 47.41 47.41 54,263 -1.25(-2.57%)
Dec 30, 2003 48.35 49.03 48.13 48.66 92,745 +0.13(+0.27%)
Dec 29, 2003 47.58 48.81 47.50 48.53 85,286 +0.96(+2.02%)
Dec 26, 2003 46.90 47.64 46.90 47.57 53,290 +0.76(+1.62%)
Dec 24, 2003 47.77 47.77 46.75 46.81 58,803 -1.05(-2.20%)
Dec 23, 2003 48.33 48.33 47.57 47.87 70,801 -0.36(-0.75%)
Dec 22, 2003 48.02 48.72 48.02 48.23 58,587 +0.14(+0.29%)
Dec 19, 2003 47.97 48.11 47.09 48.09 93,825 -0.11(-0.23%)
Dec 18, 2003 45.71 49.63 45.71 48.20 153,061 +2.50(+5.47%)
Dec 17, 2003 45.12 45.70 45.01 45.70 57,722 +0.69(+1.54%)
Dec 16, 2003 44.87 45.30 44.78 45.01 70,477 +0.06(+0.12%)
Dec 15, 2003 45.15 45.52 44.86 44.95 116,850 -0.19(-0.43%)
Dec 12, 2003 44.73 45.15 44.31 45.15 111,012 +0.61(+1.37%)
Dec 11, 2003 44.41 44.59 44.14 44.54 88,313 +0.22(+0.50%)
Dec 10, 2003 44.10 44.41 43.99 44.31 49,507 +0.14(+0.31%)
Dec 09, 2003 44.41 44.41 43.82 44.17 48,750 -0.25(-0.56%)
Dec 08, 2003 44.62 44.86 43.70 44.42 100,960 -0.20(-0.46%)
Dec 05, 2003 43.53 44.31 43.53 44.63 66,045 +1.10(+2.53%)
Dec 04, 2003 42.65 43.55 42.51 43.53 63,127 +1.06(+2.51%)
Dec 03, 2003 43.87 43.87 42.46 42.46 59,560 -0.94(-2.17%)
Dec 02, 2003 41.08 43.48 41.08 43.41 101,068 +2.42(+5.91%)
Dec 01, 2003 40.66 40.98 40.59 40.98 26,807 +0.56(+1.40%)
Nov 28, 2003 40.43 40.52 40.20 40.42 14,917 -0.01(-0.02%)
Nov 26, 2003 40.75 40.80 40.38 40.43 22,699 -0.25(-0.61%)
Nov 25, 2003 40.11 40.58 40.01 40.68 37,076 +0.55(+1.36%)
Nov 24, 2003 39.87 40.13 39.70 40.13 56,425 +0.18(+0.44%)
Nov 21, 2003 40.11 40.12 39.83 39.96 64,099 +0.03(+0.07%)
Nov 20, 2003 39.84 40.01 39.78 39.93 102,473 -0.13(-0.32%)
Nov 19, 2003 39.67 40.10 39.59 40.06 114,796 +0.39(+0.98%)
Nov 18, 2003 41.25 41.25 39.42 39.67 159,223 -1.82(-4.39%)
Nov 17, 2003 41.64 41.77 41.45 41.49 74,477 -0.61(-1.45%)
Nov 14, 2003 41.63 42.32 41.58 42.10 151,007 +0.53(+1.27%)
Nov 13, 2003 41.26 41.71 41.16 41.57 79,881 +0.36(+0.88%)
Nov 12, 2003 40.61 41.21 40.15 41.21 94,582 +0.64(+1.57%)
Nov 11, 2003 41.45 41.45 40.61 40.58 123,984 -0.82(-1.99%)
Nov 10, 2003 41.40 41.54 41.35 41.40 89,718 -0.06(-0.13%)
Nov 07, 2003 41.51 41.58 41.27 41.45 134,037 -0.05(-0.11%)
Nov 06, 2003 40.68 41.57 40.68 41.50 162,465 +0.85(+2.09%)
Nov 05, 2003 40.61 40.89 40.29 40.65 125,173 +0.18(+0.43%)
Nov 04, 2003 39.46 40.59 39.40 40.47 211,400 +0.93(+2.34%)
Nov 03, 2003 39.51 39.89 39.40 39.55 80,854 +0.69(+1.79%)
Oct 31, 2003 38.25 38.58 38.25 38.85 66,586 +0.65(+1.69%)
Oct 30, 2003 38.53 38.53 37.93 38.21 188,084 +0.20(+0.54%)
Oct 29, 2003 37.84 38.11 37.80 38.00 52,209 +0.16(+0.42%)
Oct 28, 2003 38.07 38.07 37.88 37.85 93,717 -0.22(-0.58%)
Oct 27, 2003 37.67 38.21 37.65 38.07 191,975 +0.46(+1.23%)
Oct 24, 2003 37.33 37.71 37.28 37.61 172,842 +0.19(+0.49%)
Oct 23, 2003 37.49 37.65 37.33 37.42 128,199 -0.05(-0.12%)
Oct 22, 2003 37.24 38.21 36.96 37.47 354,117 +0.80(+2.20%)
Oct 21, 2003 36.07 36.66 36.07 36.66 132,199 +0.72(+2.01%)
Oct 20, 2003 35.46 36.28 35.78 35.94 144,089 +0.48(+1.36%)
Oct 17, 2003 35.34 35.56 35.23 35.46 39,778 +0.15(+0.42%)
Oct 16, 2003 35.05 35.40 34.90 35.31 26,050 +0.39(+1.11%)
Oct 15, 2003 34.42 34.94 34.32 34.92 33,833 +0.43(+1.23%)
Oct 14, 2003 34.98 34.89 34.18 34.50 22,375 -0.48(-1.38%)
Oct 13, 2003 34.88 35.29 34.97 34.98 11,782 +0.10(+0.29%)
Oct 10, 2003 35.11 35.11 34.97 34.88 17,403 -0.29(-0.82%)
Oct 09, 2003 34.70 35.16 34.55 35.16 32,860 +0.47(+1.36%)
Oct 08, 2003 34.60 34.78 34.60 34.69 78,476 -0.05(-0.13%)
Oct 07, 2003 35.07 35.07 34.67 34.74 64,532 -0.42(-1.18%)
Oct 06, 2003 35.42 35.42 35.06 35.15 88,637 -0.23(-0.65%)
Oct 03, 2003 35.35 35.43 35.16 35.39 58,262 -0.05(-0.13%)
Oct 02, 2003 34.98 35.48 34.94 35.43 82,367 +0.65(+1.86%)
Oct 01, 2003 33.45 34.78 33.43 34.78 44,534 +1.33(+3.98%)
Sep 30, 2003 33.36 33.63 32.65 33.45 65,180 -0.14(-0.41%)
Sep 29, 2003 33.12 33.72 33.11 33.59 53,831 +0.43(+1.28%)
Sep 26, 2003 33.58 33.64 33.16 33.17 52,641 -0.46(-1.38%)
Sep 25, 2003 33.74 34.27 33.63 33.63 79,341 -0.05(-0.14%)
Sep 24, 2003 33.69 33.95 33.63 33.67 40,103 +0.11(+0.33%)
Sep 23, 2003 33.43 33.77 33.35 33.56 59,343 +0.47(+1.43%)
Sep 22, 2003 33.03 33.21 33.03 33.09 44,426 +0.11(+0.34%)
Sep 19, 2003 32.90 33.30 32.90 32.98 84,097 +0.09(+0.28%)
Sep 18, 2003 32.84 32.97 32.77 32.89 75,882 +0.23(+0.71%)
Sep 17, 2003 32.98 33.07 32.84 32.66 21,618 -0.36(-1.09%)
Sep 16, 2003 32.93 33.26 33.02 33.02 65,937 +0.08(+0.25%)
Sep 15, 2003 33.42 33.63 32.93 32.93 55,236 -0.49(-1.47%)
Sep 12, 2003 33.91 33.91 33.31 33.42 38,805 -0.53(-1.55%)
Sep 11, 2003 34.51 34.51 33.81 33.95 32,536 -0.60(-1.74%)
Sep 10, 2003 34.78 34.82 34.47 34.55 28,645 -0.32(-0.93%)
Sep 09, 2003 35.06 35.09 34.82 34.88 62,802 -0.14(-0.40%)
Sep 08, 2003 35.29 35.34 34.83 35.02 35,887 -0.32(-0.92%)
Sep 05, 2003 35.87 35.87 35.02 35.34 46,048 -0.53(-1.47%)
Sep 04, 2003 35.99 35.99 35.77 35.87 25,942 -0.12(-0.33%)
Sep 03, 2003 35.94 36.08 35.92 35.99 72,315 +0.28(+0.78%)
Sep 02, 2003 35.71 35.84 35.62 35.71 62,046 -0.14(-0.39%)
Aug 29, 2003 35.34 35.87 35.21 35.85 25,834 +0.65(+1.84%)
Aug 28, 2003 34.74 35.43 34.69 35.20 77,827 +0.28(+0.79%)
Aug 27, 2003 34.69 35.15 34.69 34.92 23,348 +0.40(+1.15%)
Aug 26, 2003 34.63 34.91 34.52 34.53 106,364 -0.27(-0.77%)
Aug 25, 2003 34.37 34.84 34.32 34.79 44,210 +0.24(+0.70%)
Aug 22, 2003 35.51 35.51 34.37 34.55 41,940 -0.95(-2.68%)
Aug 21, 2003 35.22 35.51 35.06 35.51 38,589 +0.28(+0.79%)
Aug 20, 2003 35.15 35.36 35.07 35.23 69,504 +0.08(+0.24%)
Aug 19, 2003 35.14 35.18 34.69 35.15 378,330 +0.06(+0.16%)
Aug 18, 2003 35.10 35.15 34.96 35.09 23,672 -0.01(-0.03%)
Aug 15, 2003 34.93 35.15 34.93 35.10 16,970 +0.26(+0.74%)
Aug 14, 2003 34.65 34.84 34.45 34.84 25,942 +0.10(+0.29%)
Aug 13, 2003 34.69 34.76 34.32 34.74 24,753 +0.09(+0.27%)
Aug 12, 2003 34.60 34.66 34.24 34.65 15,241 -0.03(-0.08%)
Aug 11, 2003 34.20 34.69 34.20 34.67 21,078 +0.49(+1.43%)
Aug 08, 2003 34.09 34.28 33.91 34.18 22,159 +0.03(+0.08%)
Aug 07, 2003 34.09 34.37 33.93 34.16 120,525 -0.03(-0.08%)
Aug 06, 2003 32.93 34.33 32.93 34.18 96,312 +1.10(+3.33%)
Aug 05, 2003 33.67 33.80 33.08 33.08 276,397 -0.59(-1.76%)
Aug 04, 2003 34.14 34.21 33.67 33.67 115,228 -0.60(-1.75%)
Aug 01, 2003 34.37 34.68 34.23 34.28 126,470 -0.14(-0.40%)
Jul 31, 2003 34.07 34.60 33.86 34.41 49,182 +0.80(+2.39%)
Jul 30, 2003 33.77 33.86 33.29 33.61 42,373 -0.12(-0.36%)
Jul 29, 2003 34.23 34.30 33.73 33.73 38,805 -0.64(-1.86%)
Jul 28, 2003 34.41 34.46 34.35 34.37 25,942 +0.08(+0.24%)
Jul 25, 2003 34.65 34.65 34.25 34.28 30,806 -0.31(-0.88%)
Jul 24, 2003 34.53 34.69 34.51 34.59 47,021 +0.13(+0.38%)
Jul 23, 2003 34.65 34.74 34.28 34.46 50,155 -0.17(-0.48%)
Jul 22, 2003 34.70 34.77 34.54 34.63 48,210 -0.21(-0.61%)
Jul 21, 2003 34.97 35.01 34.77 34.84 107,337 -0.18(-0.50%)
Jul 18, 2003 34.66 35.05 34.61 35.02 55,560 +0.40(+1.15%)
Jul 17, 2003 34.88 35.05 34.62 34.62 75,449 -0.28(-0.80%)
Jul 16, 2003 35.57 35.67 34.78 34.90 54,479 -0.63(-1.77%)
Jul 15, 2003 35.80 35.94 35.46 35.52 135,009 -0.18(-0.52%)
Jul 14, 2003 35.94 35.98 35.62 35.71 87,016 -0.08(-0.23%)
Jul 11, 2003 35.64 36.31 35.64 35.79 53,722 +0.15(+0.42%)
Jul 10, 2003 35.67 35.74 35.57 35.64 83,773 -0.07(-0.21%)
Jul 09, 2003 35.25 36.03 34.87 35.72 77,179 +0.56(+1.61%)
Jul 08, 2003 34.28 35.15 34.16 35.15 91,988 +0.97(+2.84%)
Jul 07, 2003 34.37 34.39 33.77 34.18 85,610 -0.10(-0.30%)
Jul 03, 2003 34.74 34.78 34.28 34.28 55,668 -0.49(-1.41%)
Jul 02, 2003 34.65 34.97 34.55 34.78 86,259 +0.31(+0.91%)
Jul 01, 2003 34.41 34.59 34.18 34.46 100,095 +0.00(+0.00%)
Jun 30, 2003 34.71 34.71 34.34 34.46 43,562 -0.25(-0.72%)
Jun 27, 2003 34.97 35.20 34.69 34.71 48,102 -0.26(-0.74%)
Jun 26, 2003 35.11 35.18 34.88 34.97 36,427 -0.14(-0.40%)
Jun 25, 2003 34.92 35.25 34.78 35.11 30,915 +0.14(+0.40%)
Jun 24, 2003 34.83 35.18 34.83 34.97 24,969 +0.14(+0.40%)
Jun 23, 2003 34.69 34.90 34.61 34.83 46,480 +0.05(+0.13%)
Jun 20, 2003 35.15 35.15 34.75 34.78 39,994 -0.30(-0.84%)
Jun 19, 2003 34.59 35.15 34.51 35.08 59,235 +0.58(+1.69%)
Jun 18, 2003 35.07 35.07 34.14 34.50 79,233 -0.61(-1.74%)
Jun 17, 2003 35.48 35.80 34.97 35.11 93,934 -0.43(-1.22%)
Jun 16, 2003 35.89 35.96 35.25 35.54 47,129 -0.28(-0.77%)
Jun 13, 2003 36.43 36.45 35.79 35.82 45,183 -0.56(-1.55%)
Jun 12, 2003 35.62 36.38 35.61 36.38 47,129 +0.76(+2.13%)
Jun 11, 2003 35.34 35.80 35.32 35.63 94,366 +0.16(+0.44%)
Jun 10, 2003 35.15 35.47 35.10 35.47 52,533 +0.29(+0.82%)
Jun 09, 2003 34.67 35.18 34.65 35.18 119,444 +0.42(+1.20%)
Jun 06, 2003 35.30 35.34 34.77 34.77 76,530 -0.77(-2.16%)
Jun 05, 2003 35.52 35.68 35.46 35.53 32,752 -0.06(-0.16%)
Jun 04, 2003 35.57 35.63 35.49 35.59 47,021 -0.03(-0.08%)
Jun 03, 2003 35.77 35.86 35.54 35.62 44,967 -0.14(-0.39%)
Jun 02, 2003 35.85 36.05 35.62 35.76 43,345 -0.14(-0.39%)
May 30, 2003 35.57 35.89 35.43 35.89 19,997 +0.33(+0.94%)
May 29, 2003 35.82 35.82 35.26 35.56 28,428 -0.35(-0.98%)
May 28, 2003 35.48 35.91 35.29 35.91 63,667 +0.50(+1.41%)
May 27, 2003 35.34 35.47 35.34 35.41 39,562 +0.15(+0.42%)
May 23, 2003 35.34 35.43 35.10 35.27 58,479 -0.18(-0.50%)
May 22, 2003 36.08 36.09 35.40 35.44 28,861 -0.75(-2.07%)
May 21, 2003 35.62 36.19 35.54 36.19 57,506 +0.57(+1.61%)
May 20, 2003 35.71 35.79 35.15 35.62 49,507 +0.00(+0.00%)
May 19, 2003 35.57 35.76 35.40 35.62 78,044 +0.34(+0.97%)
May 16, 2003 36.82 36.86 35.27 35.27 58,695 -1.68(-4.56%)
May 15, 2003 36.95 36.98 36.63 36.96 41,616 +0.10(+0.28%)
May 14, 2003 36.54 36.97 36.36 36.86 50,912 +0.31(+0.86%)
May 13, 2003 36.17 36.54 35.85 36.54 61,613 +0.26(+0.71%)
May 12, 2003 36.50 36.54 36.26 36.28 111,445 -0.31(-0.83%)
May 09, 2003 35.85 36.65 35.84 36.59 87,232 +0.60(+1.67%)
May 08, 2003 36.17 36.31 35.96 35.99 68,964 -0.42(-1.14%)
May 07, 2003 35.85 36.51 35.52 36.40 76,314 +0.42(+1.16%)
May 06, 2003 35.72 36.22 35.72 35.99 69,396 +0.27(+0.75%)
May 05, 2003 35.15 35.72 35.15 35.72 60,532 +0.63(+1.79%)
May 02, 2003 34.51 35.15 34.51 35.09 34,914 +0.43(+1.25%)
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.