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

Crown Cork & Seal Company (NY: CCK )

83.37 -1.41 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2003 7.267 7.626 7.267 7.587 664,537 +0.32(+4.40%)
Nov 28, 2003 7.383 7.451 7.267 7.267 270,810 -0.12(-1.57%)
Nov 26, 2003 7.209 7.451 7.190 7.383 649,159 +0.16(+2.14%)
Nov 25, 2003 7.151 7.267 7.141 7.228 650,810 +0.10(+1.36%)
Nov 24, 2003 7.005 7.296 7.005 7.131 701,897 +0.15(+2.08%)
Nov 21, 2003 7.025 7.112 6.976 6.986 692,918 -0.04(-0.55%)
Nov 20, 2003 7.015 7.093 6.976 7.025 503,021 -0.02(-0.28%)
Nov 19, 2003 7.035 7.151 7.025 7.044 690,957 -0.08(-1.09%)
Nov 18, 2003 7.286 7.316 7.035 7.122 827,291 -0.14(-1.87%)
Nov 17, 2003 7.199 7.267 7.160 7.257 702,207 -0.18(-2.47%)
Nov 14, 2003 7.490 7.529 7.412 7.441 539,865 -0.05(-0.65%)
Nov 13, 2003 7.403 7.538 7.374 7.490 786,112 +0.09(+1.18%)
Nov 12, 2003 7.403 7.480 7.383 7.403 1,001,811 +0.00(+0.00%)
Nov 11, 2003 7.412 7.558 7.393 7.403 706,644 -0.09(-1.16%)
Nov 10, 2003 7.713 7.752 7.616 7.490 713,869 -0.26(-3.38%)
Nov 07, 2003 7.848 7.848 7.693 7.752 616,650 -0.05(-0.62%)
Nov 06, 2003 7.926 7.926 7.761 7.800 950,621 -0.07(-0.86%)
Nov 05, 2003 7.771 7.897 7.703 7.868 468,447 +0.09(+1.12%)
Nov 04, 2003 7.829 7.945 7.761 7.781 324,534 -0.05(-0.62%)
Nov 03, 2003 7.703 7.974 7.703 7.829 526,036 +0.17(+2.28%)
Oct 31, 2003 7.848 7.926 7.655 7.655 596,731 -0.19(-2.47%)
Oct 30, 2003 7.771 7.984 7.771 7.848 1,090,258 +0.15(+1.89%)
Oct 29, 2003 7.548 7.732 7.509 7.703 740,083 +0.06(+0.76%)
Oct 28, 2003 7.316 7.655 7.316 7.645 1,230,204 +0.35(+4.78%)
Oct 27, 2003 7.219 7.354 7.151 7.296 435,112 +0.11(+1.48%)
Oct 24, 2003 7.102 7.267 7.093 7.190 631,098 -0.01(-0.13%)
Oct 23, 2003 7.219 7.354 7.112 7.199 839,779 -0.04(-0.54%)
Oct 22, 2003 7.102 7.412 7.035 7.238 1,152,181 +0.04(+0.54%)
Oct 21, 2003 7.461 7.461 7.093 7.199 1,083,962 -0.24(-3.26%)
Oct 20, 2003 7.655 7.693 7.412 7.441 885,912 -0.12(-1.54%)
Oct 17, 2003 7.800 7.907 7.345 7.558 1,179,943 -0.24(-3.11%)
Oct 16, 2003 7.354 7.848 7.412 7.800 4,683,031 +0.45(+6.06%)
Oct 15, 2003 7.102 7.354 6.938 7.354 1,919,820 +0.28(+3.97%)
Oct 14, 2003 7.112 7.073 6.986 7.073 449,561 -0.04(-0.54%)
Oct 13, 2003 7.025 7.102 6.986 7.112 640,284 +0.09(+1.24%)
Oct 10, 2003 6.996 7.044 6.957 7.025 653,700 -0.04(-0.55%)
Oct 09, 2003 7.005 7.073 6.947 7.064 720,267 +0.08(+1.11%)
Oct 08, 2003 6.957 7.035 6.928 6.986 723,570 -0.02(-0.28%)
Oct 07, 2003 6.880 6.957 6.821 7.005 606,948 +0.06(+0.84%)
Oct 06, 2003 6.947 7.035 6.841 6.947 490,430 -0.09(-1.24%)
Oct 03, 2003 6.986 7.044 6.909 7.035 866,715 +0.08(+1.11%)
Oct 02, 2003 6.870 6.986 6.870 6.957 1,169,829 +0.10(+1.41%)
Oct 01, 2003 6.550 6.909 6.550 6.860 1,131,127 +0.32(+4.89%)
Sep 30, 2003 6.540 6.637 6.492 6.540 606,432 +0.01(+0.15%)
Sep 29, 2003 6.453 6.647 6.443 6.531 823,163 +0.09(+1.35%)
Sep 26, 2003 6.347 6.618 6.172 6.443 987,569 +0.04(+0.61%)
Sep 25, 2003 6.579 6.608 6.385 6.405 1,289,546 -0.17(-2.65%)
Sep 24, 2003 6.744 6.783 6.569 6.579 1,349,509 -0.23(-3.41%)
Sep 23, 2003 6.734 6.841 6.734 6.812 1,817,853 +0.09(+1.30%)
Sep 22, 2003 6.831 6.831 6.676 6.724 832,451 -0.20(-2.94%)
Sep 19, 2003 6.841 6.967 6.850 6.928 938,030 +0.09(+1.27%)
Sep 18, 2003 6.889 6.976 6.870 6.841 591,055 -0.02(-0.28%)
Sep 17, 2003 6.947 6.938 6.860 6.860 578,877 -0.09(-1.26%)
Sep 16, 2003 6.783 7.112 6.783 6.947 2,340,690 +0.16(+2.43%)
Sep 15, 2003 6.918 7.025 6.783 6.783 845,249 -0.14(-1.96%)
Sep 12, 2003 6.831 6.986 6.744 6.918 583,108 +0.11(+1.56%)
Sep 11, 2003 6.734 6.841 6.657 6.812 598,692 +0.08(+1.15%)
Sep 10, 2003 6.880 6.928 6.734 6.734 996,135 -0.23(-3.34%)
Sep 09, 2003 7.025 7.054 6.918 6.967 498,273 -0.01(-0.14%)
Sep 08, 2003 7.025 7.064 6.928 6.976 732,342 -0.08(-1.10%)
Sep 05, 2003 7.112 7.209 7.025 7.054 889,730 -0.15(-2.02%)
Sep 04, 2003 7.180 7.306 7.131 7.199 479,903 -0.02(-0.27%)
Sep 03, 2003 7.199 7.471 7.170 7.219 1,434,653 -0.01(-0.13%)
Sep 02, 2003 7.219 7.238 7.122 7.228 850,822 +0.04(+0.54%)
Aug 29, 2003 7.073 7.257 7.035 7.190 699,936 +0.08(+1.09%)
Aug 28, 2003 7.064 7.122 6.918 7.112 1,361,480 +0.14(+1.94%)
Aug 27, 2003 7.025 7.064 6.909 6.976 739,360 -0.12(-1.64%)
Aug 26, 2003 7.093 7.151 6.976 7.093 562,880 +0.05(+0.69%)
Aug 25, 2003 7.093 7.160 7.035 7.044 519,430 -0.13(-1.76%)
Aug 22, 2003 7.286 7.296 7.073 7.170 701,691 -0.12(-1.60%)
Aug 21, 2003 7.257 7.286 7.122 7.286 324,579 +0.11(+1.48%)
Aug 20, 2003 7.122 7.267 7.073 7.180 273,906 -0.04(-0.54%)
Aug 19, 2003 7.122 7.219 7.035 7.219 426,649 +0.09(+1.22%)
Aug 18, 2003 6.986 7.160 6.928 7.131 466,589 +0.16(+2.22%)
Aug 15, 2003 7.160 7.160 6.976 6.976 137,262 -0.09(-1.23%)
Aug 14, 2003 7.035 7.209 6.957 7.064 298,985 +0.04(+0.55%)
Aug 13, 2003 6.947 7.044 6.889 7.025 428,197 +0.10(+1.40%)
Aug 12, 2003 6.938 7.015 6.831 6.928 524,797 -0.10(-1.38%)
Aug 11, 2003 7.044 7.044 6.841 7.025 322,102 -0.01(-0.14%)
Aug 08, 2003 7.025 7.112 7.005 7.035 395,584 +0.01(+0.14%)
Aug 07, 2003 6.783 7.064 6.754 7.025 806,134 +0.24(+3.57%)
Aug 06, 2003 7.044 7.044 6.734 6.783 1,227,417 -0.26(-3.71%)
Aug 05, 2003 7.209 7.248 6.899 7.044 628,415 -0.16(-2.28%)
Aug 04, 2003 7.364 7.364 7.073 7.209 633,575 -0.16(-2.11%)
Aug 01, 2003 7.170 7.451 7.073 7.364 1,024,310 +0.13(+1.74%)
Jul 31, 2003 7.509 7.606 7.238 7.238 1,121,529 -0.25(-3.36%)
Jul 30, 2003 7.412 7.635 7.403 7.490 1,433,105 +0.10(+1.31%)
Jul 29, 2003 7.432 7.500 7.190 7.393 1,044,641 -0.04(-0.52%)
Jul 28, 2003 7.286 7.441 7.228 7.432 917,699 +0.16(+2.13%)
Jul 25, 2003 7.219 7.412 7.180 7.277 1,019,665 +0.05(+0.67%)
Jul 24, 2003 7.073 7.422 7.054 7.228 2,410,869 +0.09(+1.22%)
Jul 23, 2003 7.238 7.238 7.025 7.141 694,673 -0.10(-1.34%)
Jul 22, 2003 7.073 7.238 7.025 7.238 1,125,760 +0.16(+2.33%)
Jul 21, 2003 6.986 7.170 6.957 7.073 1,348,064 +0.09(+1.25%)
Jul 18, 2003 7.112 7.112 6.802 6.986 1,020,697 -0.03(-0.41%)
Jul 17, 2003 6.647 7.199 6.492 7.015 2,323,764 +0.39(+5.85%)
Jul 16, 2003 6.754 6.754 6.405 6.628 1,346,309 -0.04(-0.58%)
Jul 15, 2003 6.880 6.918 6.647 6.666 1,489,042 -0.13(-1.85%)
Jul 14, 2003 7.112 7.112 6.783 6.792 1,620,009 +0.12(+1.74%)
Jul 11, 2003 7.035 7.122 6.560 6.676 2,908,421 -0.16(-2.41%)
Jul 10, 2003 7.393 7.393 6.783 6.841 3,130,724 -0.57(-7.71%)
Jul 09, 2003 7.500 7.509 7.122 7.412 2,054,709 -0.04(-0.52%)
Jul 08, 2003 6.976 7.664 6.957 7.451 3,166,433 +0.47(+6.81%)
Jul 07, 2003 6.909 7.151 6.841 6.976 1,450,237 +0.26(+3.90%)
Jul 03, 2003 6.763 6.938 6.686 6.715 521,804 -0.15(-2.12%)
Jul 02, 2003 6.734 6.947 6.686 6.860 1,218,438 +0.09(+1.29%)
Jul 01, 2003 6.918 6.918 6.657 6.773 790,860 -0.15(-2.10%)
Jun 30, 2003 6.880 6.976 6.734 6.918 1,075,190 +0.23(+3.48%)
Jun 27, 2003 7.025 7.054 6.599 6.686 2,501,690 -0.51(-7.13%)
Jun 26, 2003 7.131 7.703 6.540 7.199 4,988,622 +0.07(+0.95%)
Jun 25, 2003 7.180 7.364 6.938 7.131 4,274,856 +0.05(+0.68%)
Jun 24, 2003 6.172 7.238 6.104 7.083 5,575,239 +0.98(+16.03%)
Jun 23, 2003 6.618 6.628 6.056 6.104 2,001,248 -0.61(-9.09%)
Jun 20, 2003 6.744 6.792 6.443 6.715 996,857 -0.02(-0.29%)
Jun 19, 2003 6.976 6.976 6.734 6.734 1,427,635 -0.26(-3.74%)
Jun 18, 2003 6.812 7.054 6.686 6.996 2,644,113 +0.18(+2.70%)
Jun 17, 2003 6.880 6.967 6.792 6.812 866,922 +0.00(+0.00%)
Jun 16, 2003 6.928 7.209 6.783 6.812 2,923,798 +0.05(+0.72%)
Jun 13, 2003 6.637 6.918 6.492 6.763 4,250,396 +0.29(+4.49%)
Jun 12, 2003 6.288 6.928 6.288 6.473 5,784,952 +0.37(+6.03%)
Jun 11, 2003 5.920 6.153 5.920 6.104 1,394,712 +0.20(+3.45%)
Jun 10, 2003 5.949 5.959 5.688 5.901 3,130,828 -0.05(-0.81%)
Jun 09, 2003 6.162 6.172 5.862 5.949 1,883,182 -0.23(-3.76%)
Jun 06, 2003 6.366 6.443 6.153 6.182 1,245,272 -0.18(-2.89%)
Jun 05, 2003 6.482 6.540 6.298 6.366 1,070,545 -0.13(-1.94%)
Jun 04, 2003 6.502 6.666 6.443 6.492 677,128 -0.05(-0.74%)
Jun 03, 2003 6.473 6.657 6.327 6.540 587,855 -0.03(-0.44%)
Jun 02, 2003 6.434 6.705 6.376 6.569 798,084 +0.15(+2.26%)
May 30, 2003 6.366 6.531 6.366 6.424 912,022 +0.07(+1.07%)
May 29, 2003 6.589 6.618 6.298 6.356 932,663 -0.14(-2.09%)
May 28, 2003 6.269 6.637 6.269 6.492 1,314,935 +0.18(+2.92%)
May 27, 2003 6.104 6.395 6.075 6.308 671,245 +0.16(+2.52%)
May 23, 2003 6.327 6.327 5.872 6.153 1,746,229 -0.16(-2.61%)
May 22, 2003 6.424 6.434 5.717 6.318 3,332,593 -0.20(-3.12%)
May 21, 2003 6.628 6.705 6.376 6.521 924,613 -0.10(-1.46%)
May 20, 2003 6.734 6.880 6.540 6.618 1,234,951 -0.02(-0.29%)
May 19, 2003 6.783 6.928 6.540 6.637 1,020,181 -0.17(-2.56%)
May 16, 2003 6.676 6.880 6.637 6.812 1,172,099 +0.04(+0.57%)
May 15, 2003 6.880 6.938 6.589 6.773 1,531,253 +0.09(+1.30%)
May 14, 2003 6.560 6.831 6.414 6.686 1,942,628 +0.22(+3.45%)
May 13, 2003 6.599 6.647 6.434 6.463 924,304 -0.30(-4.44%)
May 12, 2003 6.540 6.821 6.376 6.763 1,474,490 +0.22(+3.41%)
May 09, 2003 6.473 6.579 6.366 6.540 1,435,685 +0.15(+2.27%)
May 08, 2003 6.143 6.521 6.027 6.395 2,676,829 +0.25(+4.10%)
May 07, 2003 5.862 6.211 5.736 6.143 2,036,441 +0.33(+5.67%)
May 06, 2003 5.659 5.881 5.581 5.814 1,421,752 +0.29(+5.26%)
May 05, 2003 5.378 5.668 5.378 5.523 1,564,794 +0.15(+2.70%)
May 02, 2003 5.039 5.426 5.019 5.378 1,745,094 +0.33(+6.53%)
May 01, 2003 5.087 5.135 4.971 5.048 982,511 -0.09(-1.70%)
Apr 30, 2003 5.126 5.145 4.942 5.135 1,134,223 +0.00(+0.00%)
Apr 29, 2003 5.339 5.426 5.087 5.135 1,303,686 -0.20(-3.81%)
Apr 28, 2003 5.290 5.387 5.281 5.339 628,312 +0.11(+2.04%)
Apr 25, 2003 5.465 5.475 5.194 5.232 692,815 -0.14(-2.53%)
Apr 24, 2003 5.416 5.765 5.368 5.368 1,966,572 +0.21(+4.14%)
Apr 23, 2003 5.339 5.455 5.106 5.155 1,458,390 -0.09(-1.66%)
Apr 22, 2003 5.135 5.378 5.058 5.242 923,065 +0.08(+1.50%)
Apr 21, 2003 5.378 5.639 5.087 5.164 2,313,031 -0.25(-4.65%)
Apr 17, 2003 5.475 5.775 5.077 5.416 4,206,843 -0.46(-7.76%)
Apr 16, 2003 5.726 5.920 5.678 5.872 1,817,131 +0.24(+4.30%)
Apr 15, 2003 5.717 5.717 5.523 5.630 977,661 -0.05(-0.85%)
Apr 14, 2003 5.368 5.746 5.368 5.678 616,753 +0.31(+5.78%)
Apr 11, 2003 5.639 5.765 5.232 5.368 990,561 -0.23(-4.15%)
Apr 10, 2003 5.756 5.814 5.562 5.601 841,946 -0.13(-2.20%)
Apr 09, 2003 5.852 5.862 5.668 5.726 773,212 -0.16(-2.80%)
Apr 08, 2003 5.843 5.959 5.717 5.891 641,109 +0.13(+2.18%)
Apr 07, 2003 5.814 6.037 5.736 5.765 1,258,998 +0.16(+2.94%)
Apr 04, 2003 5.620 5.785 5.571 5.601 573,200 +0.05(+0.87%)
Apr 03, 2003 5.901 5.901 5.513 5.552 824,608 -0.25(-4.34%)
Apr 02, 2003 5.620 5.988 5.620 5.804 1,116,678 +0.37(+6.77%)
Apr 01, 2003 5.455 5.630 5.329 5.436 2,002,384 -0.01(-0.18%)
Mar 31, 2003 5.416 5.523 5.068 5.445 934,831 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,296 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,958 +0.26(+5.14%)
Mar 26, 2003 5.135 5.310 5.087 5.087 875,178 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,682 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,495 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,877 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,996 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,627 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,431 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,361 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.883 930,599 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,012,028 +0.19(+4.18%)
Mar 12, 2003 4.447 4.719 4.409 4.641 706,025 +0.17(+3.90%)
Mar 11, 2003 4.593 4.602 4.428 4.467 947,215 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,249 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,216 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,882 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.106 606,226 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,635 -0.21(-3.97%)
Mar 03, 2003 5.601 5.601 5.164 5.368 1,417,521 -0.17(-3.15%)
Feb 28, 2003 5.504 5.639 5.378 5.542 1,057,232 +0.08(+1.42%)
Feb 27, 2003 5.290 5.523 5.281 5.465 817,074 +0.27(+5.22%)
Feb 26, 2003 5.484 5.552 5.184 5.194 771,767 -0.27(-4.96%)
Feb 25, 2003 5.000 5.504 4.990 5.465 1,252,186 +0.41(+8.05%)
Feb 24, 2003 5.620 5.620 5.039 5.058 1,464,066 -0.58(-10.31%)
Feb 21, 2003 5.523 5.639 5.387 5.639 1,138,970 +0.05(+0.87%)
Feb 20, 2003 5.668 5.688 5.523 5.591 1,013,060 -0.06(-1.03%)
Feb 19, 2003 5.804 5.852 5.630 5.649 945,874 -0.15(-2.51%)
Feb 18, 2003 5.746 5.881 5.697 5.794 1,383,153 +0.13(+2.22%)
Feb 14, 2003 5.804 5.862 5.475 5.668 2,252,243 -0.15(-2.50%)
Feb 13, 2003 5.969 5.969 5.571 5.814 2,481,978 -0.25(-4.15%)
Feb 12, 2003 6.395 6.443 5.998 6.066 1,489,042 -0.35(-5.44%)
Feb 11, 2003 6.928 6.928 6.414 6.414 2,178,142 +0.07(+1.07%)
Feb 10, 2003 6.250 6.395 6.046 6.347 947,009 +0.15(+2.34%)
Feb 07, 2003 6.773 6.792 6.182 6.201 3,119,165 -0.25(-3.90%)
Feb 06, 2003 6.347 6.540 5.920 6.453 2,208,897 -0.18(-2.77%)
Feb 05, 2003 6.347 6.763 6.347 6.637 1,325,359 +0.20(+3.16%)
Feb 04, 2003 6.366 6.443 6.153 6.434 1,526,299 +0.03(+0.45%)
Feb 03, 2003 6.783 6.783 6.298 6.405 1,535,897 -0.31(-4.62%)
Jan 31, 2003 6.686 6.773 6.443 6.715 2,363,292 +0.11(+1.61%)
Jan 30, 2003 7.141 7.316 6.434 6.608 4,135,116 -0.53(-7.46%)
Jan 29, 2003 7.170 7.228 6.928 7.141 4,206,431 -0.16(-2.12%)
Jan 28, 2003 6.860 7.316 6.783 7.296 1,696,484 +0.47(+6.81%)
Jan 27, 2003 7.025 7.248 6.540 6.831 1,976,789 -0.39(-5.37%)
Jan 24, 2003 7.558 7.577 7.035 7.219 1,233,197 -0.36(-4.73%)
Jan 23, 2003 7.267 7.752 7.219 7.577 976,010 +0.31(+4.27%)
Jan 22, 2003 7.170 7.286 7.025 7.267 1,237,531 +0.03(+0.40%)
Jan 21, 2003 7.267 7.383 7.073 7.238 2,432,336 -0.13(-1.71%)
Jan 17, 2003 7.277 7.461 7.238 7.364 1,529,498 -0.10(-1.30%)
Jan 16, 2003 7.752 7.752 7.325 7.461 1,551,481 -0.29(-3.75%)
Jan 15, 2003 7.752 7.781 7.558 7.752 1,545,289 -0.01(-0.12%)
Jan 14, 2003 7.752 7.848 7.664 7.761 834,928 -0.09(-1.11%)
Jan 13, 2003 7.655 7.858 7.509 7.848 1,338,982 +0.25(+3.32%)
Jan 10, 2003 7.587 7.761 7.364 7.597 2,072,666 -0.04(-0.51%)
Jan 09, 2003 7.994 8.023 7.345 7.635 2,591,788 +0.02(+0.25%)
Jan 08, 2003 7.325 7.965 7.141 7.616 3,356,743 +0.29(+3.97%)
Jan 07, 2003 7.267 7.538 6.976 7.325 4,199,929 +0.54(+8.00%)
Jan 06, 2003 7.277 7.383 6.734 6.783 3,832,312 -0.65(-8.74%)
Jan 03, 2003 7.364 7.645 7.267 7.432 1,399,253 -0.18(-2.42%)
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.