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

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 12.27 12.45 12.14 12.40 1,177,466 +0.14(+1.11%)
Nov 29, 2004 12.24 12.27 11.75 12.27 1,059,812 +0.12(+0.96%)
Nov 26, 2004 12.00 12.23 12.00 12.15 356,057 +0.14(+1.13%)
Nov 24, 2004 11.68 12.03 11.59 12.01 1,106,254 +0.48(+4.20%)
Nov 23, 2004 11.75 11.75 11.44 11.53 1,255,798 -0.15(-1.25%)
Nov 22, 2004 11.48 11.84 11.44 11.68 1,295,120 +0.16(+1.43%)
Nov 19, 2004 11.53 11.68 11.44 11.51 1,635,180 -0.12(-1.00%)
Nov 18, 2004 11.89 11.89 11.52 11.63 895,716 -0.16(-1.40%)
Nov 17, 2004 11.59 12.10 11.59 11.79 1,298,629 +0.28(+2.44%)
Nov 16, 2004 11.60 11.77 11.50 11.51 1,694,420 -0.26(-2.22%)
Nov 15, 2004 12.01 12.11 11.77 11.77 1,120,497 -0.34(-2.80%)
Nov 12, 2004 12.06 12.18 12.00 12.11 893,755 +0.01(+0.08%)
Nov 11, 2004 12.26 12.35 11.99 12.10 1,064,663 -0.18(-1.50%)
Nov 10, 2004 12.23 12.39 12.18 12.29 839,572 +0.08(+0.63%)
Nov 09, 2004 12.11 12.31 11.99 12.21 973,842 +0.20(+1.70%)
Nov 08, 2004 12.01 12.16 11.94 12.01 839,985 -0.27(-2.21%)
Nov 05, 2004 12.29 12.45 12.18 12.28 1,540,128 -0.01(-0.08%)
Nov 04, 2004 11.98 12.32 11.70 12.29 2,343,580 +0.29(+2.42%)
Nov 03, 2004 11.63 12.02 11.39 12.00 4,648,458 +0.90(+8.12%)
Nov 02, 2004 10.90 11.21 10.85 11.09 1,200,893 +0.24(+2.23%)
Nov 01, 2004 10.90 11.05 10.83 10.85 701,794 -0.15(-1.32%)
Oct 29, 2004 10.84 11.15 10.84 11.00 1,311,942 +0.17(+1.61%)
Oct 28, 2004 10.77 10.94 10.67 10.82 681,669 +0.05(+0.45%)
Oct 27, 2004 10.69 10.82 10.66 10.77 1,031,224 +0.12(+1.09%)
Oct 26, 2004 10.53 10.71 10.41 10.66 841,121 +0.19(+1.85%)
Oct 25, 2004 10.32 10.56 10.32 10.46 696,324 +0.00(+0.00%)
Oct 22, 2004 10.66 10.93 10.33 10.46 1,448,792 -0.19(-1.82%)
Oct 21, 2004 10.46 10.76 10.42 10.66 1,199,965 +0.22(+2.14%)
Oct 20, 2004 10.27 10.54 10.25 10.44 931,941 +0.07(+0.65%)
Oct 19, 2004 10.62 10.65 10.33 10.37 1,012,338 -0.24(-2.28%)
Oct 18, 2004 10.51 10.80 10.42 10.61 1,027,096 +0.10(+0.92%)
Oct 15, 2004 10.48 10.76 10.37 10.51 2,457,002 +0.05(+0.46%)
Oct 14, 2004 9.786 10.61 9.786 10.46 5,476,059 +0.79(+8.22%)
Oct 13, 2004 9.815 9.835 9.467 9.670 1,057,232 -0.13(-1.29%)
Oct 12, 2004 9.796 9.903 9.748 9.796 874,353 -0.09(-0.88%)
Oct 11, 2004 9.941 9.941 9.777 9.883 408,795 -0.04(-0.39%)
Oct 08, 2004 10.05 10.15 9.922 9.922 692,299 -0.16(-1.63%)
Oct 07, 2004 10.17 10.23 10.08 10.09 1,096,759 -0.07(-0.67%)
Oct 06, 2004 9.883 10.19 9.883 10.15 1,167,971 +0.20(+2.04%)
Oct 05, 2004 10.07 10.08 9.883 9.951 614,482 -0.13(-1.25%)
Oct 04, 2004 10.03 10.15 10.03 10.08 858,975 +0.08(+0.77%)
Oct 01, 2004 9.980 10.05 9.864 10.000 1,023,690 +0.01(+0.10%)
Sep 30, 2004 9.835 10.03 9.786 9.990 887,976 +0.05(+0.49%)
Sep 29, 2004 9.815 9.951 9.757 9.941 1,001,708 +0.20(+2.09%)
Sep 28, 2004 9.399 9.835 9.399 9.738 1,846,750 +0.29(+3.08%)
Sep 27, 2004 9.554 9.554 9.360 9.447 500,028 -0.11(-1.12%)
Sep 24, 2004 9.515 9.631 9.486 9.554 533,982 +0.11(+1.13%)
Sep 23, 2004 9.447 9.534 9.389 9.447 694,157 +0.03(+0.31%)
Sep 22, 2004 9.641 9.641 9.379 9.418 999,334 -0.26(-2.70%)
Sep 21, 2004 9.689 9.748 9.641 9.680 896,129 +0.00(+0.00%)
Sep 20, 2004 9.670 9.767 9.544 9.680 915,841 -0.02(-0.20%)
Sep 17, 2004 10.08 10.08 9.602 9.699 3,032,473 -0.36(-3.56%)
Sep 16, 2004 10.06 10.20 9.980 10.06 748,030 -0.02(-0.19%)
Sep 15, 2004 9.990 10.34 9.835 10.08 2,823,380 +0.03(+0.29%)
Sep 14, 2004 10.12 10.13 9.970 10.05 473,917 +0.02(+0.19%)
Sep 13, 2004 10.12 10.13 9.951 10.03 590,745 -0.11(-1.05%)
Sep 10, 2004 10.17 10.18 10.000 10.14 997,063 +0.09(+0.87%)
Sep 09, 2004 10.03 10.14 9.844 10.05 1,306,369 +0.21(+2.17%)
Sep 08, 2004 10.07 10.08 9.835 9.835 732,755 -0.14(-1.36%)
Sep 07, 2004 9.970 10.03 9.854 9.970 1,254,044 +0.17(+1.78%)
Sep 03, 2004 9.786 9.883 9.689 9.796 1,079,421 +0.11(+1.10%)
Sep 02, 2004 9.486 9.738 9.467 9.689 701,175 +0.17(+1.83%)
Sep 01, 2004 9.253 9.515 9.224 9.515 431,087 +0.12(+1.24%)
Aug 31, 2004 9.282 9.467 9.195 9.399 422,831 +0.08(+0.83%)
Aug 30, 2004 9.447 9.496 9.244 9.321 493,629 -0.16(-1.64%)
Aug 27, 2004 9.379 9.525 9.341 9.476 539,349 +0.14(+1.45%)
Aug 26, 2004 9.447 9.622 9.302 9.341 560,919 -0.20(-2.13%)
Aug 25, 2004 9.302 9.593 9.215 9.544 406,111 +0.20(+2.18%)
Aug 24, 2004 9.408 9.476 9.273 9.341 346,459 +0.03(+0.31%)
Aug 23, 2004 9.593 9.602 9.234 9.312 389,805 -0.24(-2.54%)
Aug 20, 2004 9.428 9.651 9.428 9.554 432,119 +0.18(+1.96%)
Aug 19, 2004 9.428 9.622 9.321 9.370 305,590 -0.14(-1.43%)
Aug 18, 2004 9.302 9.515 9.302 9.505 388,360 +0.18(+1.98%)
Aug 17, 2004 9.370 9.486 9.205 9.321 601,995 -0.05(-0.52%)
Aug 16, 2004 9.137 9.379 9.098 9.370 473,091 +0.22(+2.44%)
Aug 13, 2004 9.166 9.379 9.069 9.147 424,275 +0.08(+0.85%)
Aug 12, 2004 9.147 9.176 8.924 9.069 723,260 -0.17(-1.89%)
Aug 11, 2004 9.253 9.253 9.021 9.244 566,182 -0.11(-1.14%)
Aug 10, 2004 9.186 9.418 9.157 9.350 515,818 +0.16(+1.69%)
Aug 09, 2004 9.157 9.253 9.069 9.195 502,092 +0.02(+0.21%)
Aug 06, 2004 9.224 9.302 9.118 9.176 900,567 -0.20(-2.17%)
Aug 05, 2004 9.641 9.670 9.350 9.379 544,819 -0.29(-3.01%)
Aug 04, 2004 9.641 9.738 9.476 9.670 726,357 -0.02(-0.20%)
Aug 03, 2004 9.767 9.864 9.622 9.689 1,038,655 -0.08(-0.79%)
Aug 02, 2004 9.728 9.806 9.602 9.767 1,597,097 -0.06(-0.59%)
Jul 30, 2004 9.844 9.912 9.767 9.825 1,263,539 -0.06(-0.59%)
Jul 29, 2004 9.786 9.932 9.699 9.883 1,026,993 +0.15(+1.49%)
Jul 28, 2004 9.670 9.932 9.496 9.738 1,789,678 +0.05(+0.50%)
Jul 27, 2004 9.447 9.689 9.399 9.689 1,016,879 +0.26(+2.77%)
Jul 26, 2004 9.593 9.719 9.321 9.428 580,837 -0.16(-1.72%)
Jul 23, 2004 9.660 9.806 9.515 9.593 1,153,832 -0.11(-1.10%)
Jul 22, 2004 9.622 9.786 9.447 9.699 1,442,600 +0.08(+0.81%)
Jul 21, 2004 10.12 10.13 9.544 9.622 2,554,427 -0.44(-4.33%)
Jul 20, 2004 9.932 10.08 9.825 10.06 691,576 +0.17(+1.76%)
Jul 19, 2004 10.000 10.10 9.815 9.883 945,770 -0.02(-0.20%)
Jul 16, 2004 9.990 10.14 9.874 9.903 1,060,431 +0.02(+0.20%)
Jul 15, 2004 9.932 9.932 9.699 9.883 2,512,526 +0.15(+1.49%)
Jul 14, 2004 9.593 9.825 9.563 9.738 1,474,077 +0.13(+1.31%)
Jul 13, 2004 9.651 9.680 9.486 9.612 486,198 +0.00(+0.00%)
Jul 12, 2004 9.331 9.641 9.331 9.612 985,504 +0.28(+3.01%)
Jul 09, 2004 9.312 9.428 9.147 9.331 859,801 +0.00(+0.00%)
Jul 08, 2004 9.137 9.544 9.137 9.331 944,635 +0.10(+1.05%)
Jul 07, 2004 9.263 9.515 9.205 9.234 1,235,364 -0.02(-0.21%)
Jul 06, 2004 9.321 9.496 9.244 9.253 789,208 -0.25(-2.65%)
Jul 02, 2004 9.505 9.593 9.302 9.505 547,502 -0.09(-0.91%)
Jul 01, 2004 9.738 9.844 9.428 9.593 810,056 -0.07(-0.70%)
Jun 30, 2004 9.738 9.883 9.593 9.660 879,100 -0.08(-0.80%)
Jun 29, 2004 9.622 9.903 9.622 9.738 1,034,836 +0.13(+1.31%)
Jun 28, 2004 9.738 9.883 9.496 9.612 910,578 -0.10(-1.00%)
Jun 25, 2004 9.641 10.27 9.593 9.709 4,699,957 +0.16(+1.73%)
Jun 24, 2004 9.399 9.641 9.341 9.544 1,096,243 +0.02(+0.20%)
Jun 23, 2004 9.302 9.612 9.176 9.525 1,083,962 +0.16(+1.76%)
Jun 22, 2004 9.350 9.389 9.157 9.360 692,815 -0.02(-0.21%)
Jun 21, 2004 9.399 9.544 9.060 9.379 937,514 -0.02(-0.21%)
Jun 18, 2004 9.205 9.525 9.205 9.399 1,586,777 +0.19(+2.11%)
Jun 17, 2004 9.166 9.205 9.011 9.205 1,021,626 +0.04(+0.42%)
Jun 16, 2004 9.186 9.205 9.011 9.166 546,057 +0.02(+0.21%)
Jun 15, 2004 8.982 9.147 8.982 9.147 883,022 +0.18(+2.05%)
Jun 14, 2004 9.060 9.060 8.817 8.963 909,029 -0.15(-1.60%)
Jun 10, 2004 9.011 9.428 8.963 9.108 3,389,356 +0.16(+1.73%)
Jun 09, 2004 9.011 9.031 8.885 8.953 1,457,564 -0.06(-0.65%)
Jun 08, 2004 9.011 9.060 8.885 9.011 1,444,664 -0.03(-0.32%)
Jun 07, 2004 9.002 9.108 8.914 9.040 1,558,602 +0.20(+2.30%)
Jun 04, 2004 8.885 8.963 8.779 8.837 1,084,375 +0.10(+1.11%)
Jun 03, 2004 8.691 8.943 8.604 8.740 1,781,215 +0.02(+0.22%)
Jun 02, 2004 8.488 8.720 8.440 8.720 830,387 +0.21(+2.51%)
Jun 01, 2004 8.653 8.672 8.459 8.507 562,364 -0.15(-1.68%)
May 28, 2004 8.575 8.672 8.565 8.653 527,687 +0.11(+1.25%)
May 27, 2004 8.536 8.672 8.527 8.546 640,077 +0.00(+0.00%)
May 26, 2004 8.711 8.720 8.440 8.546 759,073 -0.18(-2.11%)
May 25, 2004 8.333 8.740 8.333 8.730 581,250 +0.33(+3.92%)
May 24, 2004 8.595 8.720 8.314 8.401 846,074 -0.15(-1.70%)
May 21, 2004 8.362 8.575 8.284 8.546 994,483 +0.18(+2.20%)
May 20, 2004 8.188 8.391 8.149 8.362 935,140 +0.19(+2.37%)
May 19, 2004 8.294 8.507 8.139 8.168 1,308,123 -0.08(-0.94%)
May 18, 2004 8.149 8.333 8.091 8.246 1,576,766 +0.11(+1.31%)
May 17, 2004 8.139 8.217 7.965 8.139 943,603 -0.11(-1.29%)
May 14, 2004 8.091 8.352 8.091 8.246 1,296,358 -0.09(-1.05%)
May 13, 2004 8.440 8.440 8.284 8.333 866,406 -0.10(-1.15%)
May 12, 2004 8.091 8.527 8.003 8.430 1,962,237 +0.38(+4.69%)
May 11, 2004 8.042 8.100 7.945 8.052 863,722 +0.17(+2.21%)
May 10, 2004 8.139 8.139 7.606 7.878 2,615,215 -0.07(-0.85%)
May 07, 2004 8.372 8.478 7.945 7.945 1,340,736 -0.52(-6.18%)
May 06, 2004 8.478 8.575 8.333 8.469 1,061,257 -0.17(-2.02%)
May 05, 2004 8.720 8.720 8.575 8.643 483,412 -0.06(-0.67%)
May 04, 2004 8.527 8.856 8.410 8.701 1,411,535 +0.27(+3.22%)
May 03, 2004 8.294 8.565 8.197 8.430 873,424 +0.25(+3.08%)
Apr 30, 2004 8.595 8.701 8.168 8.178 2,063,791 -0.42(-4.85%)
Apr 29, 2004 8.672 8.740 8.478 8.595 2,159,359 -0.14(-1.55%)
Apr 28, 2004 9.011 9.011 8.672 8.730 829,046 -0.33(-3.64%)
Apr 27, 2004 9.157 9.205 9.021 9.060 611,696 -0.06(-0.64%)
Apr 26, 2004 9.108 9.370 9.060 9.118 919,040 -0.01(-0.11%)
Apr 23, 2004 9.157 9.195 8.982 9.127 1,278,504 -0.03(-0.32%)
Apr 22, 2004 8.905 9.350 8.905 9.157 1,744,371 +0.30(+3.39%)
Apr 21, 2004 9.002 9.002 8.691 8.856 1,506,999 -0.15(-1.61%)
Apr 20, 2004 9.195 9.263 8.934 9.002 1,805,262 -0.18(-2.00%)
Apr 19, 2004 8.963 9.312 8.934 9.186 3,469,237 -0.02(-0.21%)
Apr 16, 2004 8.963 9.205 8.866 9.205 1,007,487 +0.24(+2.70%)
Apr 15, 2004 8.624 9.079 8.624 8.963 1,969,771 +0.44(+5.11%)
Apr 14, 2004 8.401 8.672 8.362 8.527 1,411,638 -0.07(-0.79%)
Apr 13, 2004 8.992 8.992 8.556 8.595 2,442,037 -0.37(-4.11%)
Apr 12, 2004 9.021 9.166 8.963 8.963 1,344,555 -0.03(-0.32%)
Apr 08, 2004 9.157 9.244 8.943 8.992 815,216 -0.07(-0.75%)
Apr 07, 2004 9.292 9.292 8.963 9.060 919,350 -0.23(-2.50%)
Apr 06, 2004 9.224 9.331 9.127 9.292 818,312 +0.05(+0.52%)
Apr 05, 2004 9.496 9.534 9.205 9.244 1,046,911 -0.28(-2.95%)
Apr 02, 2004 9.593 9.622 9.467 9.525 2,416,030 +0.17(+1.87%)
Apr 01, 2004 9.060 9.350 8.992 9.350 2,270,201 +0.32(+3.54%)
Mar 31, 2004 9.069 9.157 8.982 9.031 1,017,704 -0.04(-0.43%)
Mar 30, 2004 9.011 9.176 8.963 9.069 1,371,388 +0.06(+0.65%)
Mar 29, 2004 8.740 9.069 8.662 9.011 1,599,368 +0.27(+3.10%)
Mar 26, 2004 8.711 8.808 8.653 8.740 652,359 +0.03(+0.33%)
Mar 25, 2004 8.595 8.720 8.517 8.711 1,021,007 +0.14(+1.58%)
Mar 24, 2004 8.546 8.624 8.381 8.575 595,802 +0.08(+0.91%)
Mar 23, 2004 8.440 8.643 8.440 8.498 518,192 +0.05(+0.57%)
Mar 22, 2004 8.585 8.614 8.381 8.449 1,781,318 -0.13(-1.47%)
Mar 19, 2004 8.604 8.730 8.498 8.575 1,002,740 -0.03(-0.34%)
Mar 18, 2004 8.788 8.827 8.575 8.604 1,105,222 -0.25(-2.84%)
Mar 17, 2004 8.556 8.895 8.517 8.856 1,359,003 +0.33(+3.86%)
Mar 16, 2004 8.624 8.682 8.478 8.527 639,355 +0.05(+0.57%)
Mar 15, 2004 8.740 8.759 8.459 8.478 954,646 -0.34(-3.85%)
Mar 12, 2004 8.575 8.817 8.488 8.817 699,626 +0.29(+3.41%)
Mar 11, 2004 8.575 8.779 8.478 8.527 1,079,627 -0.15(-1.68%)
Mar 10, 2004 8.914 8.953 8.536 8.672 1,604,012 -0.20(-2.29%)
Mar 09, 2004 9.137 9.234 8.808 8.876 525,726 -0.20(-2.24%)
Mar 08, 2004 9.302 9.505 9.069 9.079 502,092 -0.32(-3.40%)
Mar 05, 2004 8.924 9.408 8.924 9.399 794,059 +0.29(+3.19%)
Mar 04, 2004 9.089 9.166 8.914 9.108 381,858 +0.11(+1.18%)
Mar 03, 2004 9.215 9.215 8.846 9.002 812,326 -0.18(-2.00%)
Mar 02, 2004 9.186 9.331 8.992 9.186 640,180 -0.10(-1.04%)
Mar 01, 2004 9.205 9.350 9.205 9.282 778,991 +0.17(+1.91%)
Feb 27, 2004 8.914 9.234 8.914 9.108 1,046,705 +0.19(+2.17%)
Feb 26, 2004 8.769 8.943 8.624 8.914 743,592 +0.13(+1.43%)
Feb 25, 2004 8.720 8.905 8.720 8.788 1,135,461 +0.12(+1.34%)
Feb 24, 2004 8.478 8.730 8.459 8.672 2,196,306 +0.19(+2.29%)
Feb 23, 2004 8.236 8.827 8.042 8.478 3,980,205 -0.59(-6.52%)
Feb 20, 2004 9.273 9.273 8.963 9.069 1,182,832 -0.15(-1.58%)
Feb 19, 2004 9.244 9.282 9.157 9.215 616,030 +0.00(+0.00%)
Feb 18, 2004 9.157 9.331 9.098 9.215 529,957 -0.04(-0.42%)
Feb 17, 2004 9.089 9.341 9.011 9.253 752,467 +0.25(+2.80%)
Feb 13, 2004 9.282 9.282 8.914 9.002 765,987 -0.18(-2.00%)
Feb 12, 2004 9.253 9.515 9.157 9.186 763,717 -0.16(-1.76%)
Feb 11, 2004 9.350 9.651 9.108 9.350 1,757,375 +0.00(+0.00%)
Feb 10, 2004 8.963 9.350 8.963 9.350 3,481,725 +0.76(+8.79%)
Feb 09, 2004 8.440 8.682 8.333 8.595 1,014,918 +0.18(+2.19%)
Feb 06, 2004 8.217 8.478 8.091 8.410 1,592,040 +0.29(+3.58%)
Feb 05, 2004 8.478 8.488 8.042 8.120 1,866,979 -0.48(-5.63%)
Feb 04, 2004 8.517 8.672 8.381 8.604 1,554,783 -0.01(-0.11%)
Feb 03, 2004 8.352 8.711 8.042 8.614 1,676,565 +0.45(+5.46%)
Feb 02, 2004 8.188 8.440 7.848 8.168 1,950,678 +0.05(+0.60%)
Jan 30, 2004 8.284 8.323 8.023 8.120 1,269,834 -0.16(-1.87%)
Jan 29, 2004 8.391 8.546 8.207 8.275 3,196,260 -0.04(-0.47%)
Jan 28, 2004 8.343 8.459 8.236 8.314 1,683,996 -0.13(-1.49%)
Jan 27, 2004 8.420 8.517 8.352 8.440 748,958 -0.08(-0.91%)
Jan 26, 2004 8.478 8.546 8.333 8.517 1,269,009 -0.01(-0.11%)
Jan 23, 2004 8.527 8.672 8.381 8.527 942,778 -0.12(-1.35%)
Jan 22, 2004 8.672 8.730 8.478 8.643 775,276 -0.08(-0.89%)
Jan 21, 2004 8.740 8.788 8.478 8.720 932,663 -0.08(-0.88%)
Jan 20, 2004 8.720 8.798 8.527 8.798 1,052,278 +0.08(+0.89%)
Jan 16, 2004 8.740 8.846 8.633 8.720 731,104 -0.05(-0.55%)
Jan 15, 2004 8.856 8.856 8.653 8.769 498,789 -0.13(-1.42%)
Jan 14, 2004 8.837 8.914 8.624 8.895 1,141,034 -0.01(-0.11%)
Jan 13, 2004 8.972 9.011 8.633 8.905 935,347 -0.07(-0.76%)
Jan 12, 2004 8.963 9.011 8.846 8.972 590,126 +0.04(+0.43%)
Jan 09, 2004 8.963 9.127 8.943 8.934 657,519 -0.15(-1.60%)
Jan 08, 2004 8.837 9.186 8.837 9.079 699,626 +0.02(+0.21%)
Jan 07, 2004 8.769 9.137 8.750 9.060 972,707 +0.20(+2.30%)
Jan 06, 2004 8.798 8.963 8.779 8.856 783,223 -0.04(-0.44%)
Jan 05, 2004 8.914 9.089 8.895 8.895 1,011,202 +0.10(+1.10%)
Jan 02, 2004 8.759 8.963 8.711 8.798 696,117 +0.02(+0.22%)
Dec 31, 2003 8.769 8.943 8.624 8.779 973,429 +0.05(+0.55%)
Dec 30, 2003 9.011 9.137 8.730 8.730 956,401 -0.47(-5.16%)
Dec 29, 2003 8.788 9.205 8.788 9.205 725,944 +0.36(+4.05%)
Dec 26, 2003 8.711 8.943 8.711 8.846 185,356 +0.14(+1.56%)
Dec 24, 2003 8.740 8.798 8.682 8.711 250,891 -0.12(-1.32%)
Dec 23, 2003 8.779 8.866 8.672 8.827 790,240 +0.04(+0.44%)
Dec 22, 2003 8.720 8.914 8.720 8.788 869,296 +0.07(+0.78%)
Dec 19, 2003 8.682 8.720 8.401 8.720 977,042 +0.04(+0.45%)
Dec 18, 2003 8.333 8.691 8.333 8.682 773,934 +0.24(+2.87%)
Dec 17, 2003 8.449 8.498 8.391 8.440 928,226 +0.02(+0.23%)
Dec 16, 2003 8.401 8.430 8.188 8.420 845,455 +0.06(+0.70%)
Dec 15, 2003 8.633 8.691 8.343 8.362 1,292,849 -0.17(-2.04%)
Dec 12, 2003 8.284 8.546 8.275 8.536 1,142,583 +0.30(+3.65%)
Dec 11, 2003 7.965 8.236 7.926 8.236 1,100,888 +0.28(+3.53%)
Dec 10, 2003 7.742 8.081 7.742 7.955 1,323,501 +0.21(+2.75%)
Dec 09, 2003 8.091 8.120 7.732 7.742 1,253,631 -0.33(-4.08%)
Dec 08, 2003 7.945 8.042 7.829 8.071 909,029 +0.19(+2.46%)
Dec 05, 2003 7.839 7.974 7.713 7.878 898,193 -0.04(-0.49%)
Dec 04, 2003 7.645 7.994 7.558 7.916 1,910,531 +0.35(+4.61%)
Dec 03, 2003 7.509 7.693 7.451 7.567 739,876 +0.01(+0.13%)
Dec 02, 2003 7.558 7.655 7.441 7.558 722,125 -0.03(-0.38%)
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.