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

Crown Cork & Seal Company (NY: CCK )

85.06 -0.19 (-0.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Sep 30, 2003 6.541 6.637 6.492 6.541 606,412 +0.01(+0.15%)
Sep 29, 2003 6.453 6.647 6.444 6.531 823,136 +0.09(+1.35%)
Sep 26, 2003 6.347 6.618 6.172 6.444 987,536 +0.04(+0.61%)
Sep 25, 2003 6.579 6.608 6.386 6.405 1,289,504 -0.17(-2.65%)
Sep 24, 2003 6.744 6.783 6.570 6.579 1,349,464 -0.23(-3.41%)
Sep 23, 2003 6.734 6.841 6.734 6.812 1,817,793 +0.09(+1.30%)
Sep 22, 2003 6.831 6.831 6.676 6.725 832,424 -0.20(-2.94%)
Sep 19, 2003 6.841 6.967 6.851 6.928 937,999 +0.09(+1.27%)
Sep 18, 2003 6.889 6.977 6.870 6.841 591,035 -0.02(-0.28%)
Sep 17, 2003 6.948 6.938 6.860 6.860 578,858 -0.09(-1.26%)
Sep 16, 2003 6.783 7.112 6.783 6.948 2,340,613 +0.16(+2.43%)
Sep 15, 2003 6.918 7.025 6.783 6.783 845,221 -0.14(-1.96%)
Sep 12, 2003 6.831 6.986 6.744 6.918 583,089 +0.11(+1.56%)
Sep 11, 2003 6.734 6.841 6.657 6.812 598,672 +0.08(+1.15%)
Sep 10, 2003 6.880 6.928 6.734 6.734 996,102 -0.23(-3.34%)
Sep 09, 2003 7.025 7.054 6.918 6.967 498,257 -0.01(-0.14%)
Sep 08, 2003 7.025 7.064 6.928 6.977 732,318 -0.08(-1.10%)
Sep 05, 2003 7.112 7.209 7.025 7.054 889,701 -0.15(-2.02%)
Sep 04, 2003 7.180 7.306 7.132 7.199 479,887 -0.02(-0.27%)
Sep 03, 2003 7.199 7.471 7.170 7.219 1,434,606 -0.01(-0.13%)
Sep 02, 2003 7.219 7.238 7.122 7.229 850,794 +0.04(+0.54%)
Aug 29, 2003 7.074 7.258 7.035 7.190 699,913 +0.08(+1.09%)
Aug 28, 2003 7.064 7.122 6.918 7.112 1,361,436 +0.14(+1.94%)
Aug 27, 2003 7.025 7.064 6.909 6.977 739,336 -0.12(-1.64%)
Aug 26, 2003 7.093 7.151 6.977 7.093 562,861 +0.05(+0.69%)
Aug 25, 2003 7.093 7.161 7.035 7.044 519,413 -0.13(-1.76%)
Aug 22, 2003 7.287 7.296 7.074 7.170 701,667 -0.12(-1.60%)
Aug 21, 2003 7.258 7.287 7.122 7.287 324,569 +0.11(+1.48%)
Aug 20, 2003 7.122 7.267 7.074 7.180 273,897 -0.04(-0.54%)
Aug 19, 2003 7.122 7.219 7.035 7.219 426,635 +0.09(+1.22%)
Aug 18, 2003 6.986 7.161 6.928 7.132 466,574 +0.16(+2.22%)
Aug 15, 2003 7.161 7.161 6.977 6.977 137,258 -0.09(-1.23%)
Aug 14, 2003 7.035 7.209 6.957 7.064 298,975 +0.04(+0.55%)
Aug 13, 2003 6.948 7.044 6.889 7.025 428,183 +0.10(+1.40%)
Aug 12, 2003 6.938 7.015 6.831 6.928 524,780 -0.10(-1.38%)
Aug 11, 2003 7.044 7.044 6.841 7.025 322,092 -0.01(-0.14%)
Aug 08, 2003 7.025 7.112 7.006 7.035 395,571 +0.01(+0.14%)
Aug 07, 2003 6.783 7.064 6.754 7.025 806,108 +0.24(+3.57%)
Aug 06, 2003 7.044 7.044 6.734 6.783 1,227,377 -0.26(-3.71%)
Aug 05, 2003 7.209 7.248 6.899 7.044 628,394 -0.16(-2.29%)
Aug 04, 2003 7.364 7.364 7.074 7.209 633,554 -0.16(-2.11%)
Aug 01, 2003 7.170 7.451 7.074 7.364 1,024,276 +0.13(+1.74%)
Jul 31, 2003 7.510 7.606 7.238 7.238 1,121,492 -0.25(-3.36%)
Jul 30, 2003 7.413 7.636 7.403 7.490 1,433,058 +0.10(+1.31%)
Jul 29, 2003 7.432 7.500 7.190 7.393 1,044,607 -0.04(-0.52%)
Jul 28, 2003 7.287 7.442 7.229 7.432 917,669 +0.16(+2.13%)
Jul 25, 2003 7.219 7.413 7.180 7.277 1,019,632 +0.05(+0.67%)
Jul 24, 2003 7.074 7.422 7.054 7.229 2,410,790 +0.09(+1.22%)
Jul 23, 2003 7.238 7.238 7.025 7.141 694,650 -0.10(-1.34%)
Jul 22, 2003 7.074 7.238 7.025 7.238 1,125,723 +0.16(+2.33%)
Jul 21, 2003 6.986 7.170 6.957 7.074 1,348,019 +0.09(+1.25%)
Jul 18, 2003 7.112 7.112 6.802 6.986 1,020,664 -0.03(-0.41%)
Jul 17, 2003 6.647 7.199 6.492 7.015 2,323,688 +0.39(+5.85%)
Jul 16, 2003 6.754 6.754 6.405 6.628 1,346,265 -0.04(-0.58%)
Jul 15, 2003 6.880 6.918 6.647 6.667 1,488,993 -0.13(-1.85%)
Jul 14, 2003 7.112 7.112 6.783 6.793 1,619,956 +0.12(+1.74%)
Jul 11, 2003 7.035 7.122 6.560 6.676 2,908,325 -0.16(-2.41%)
Jul 10, 2003 7.393 7.393 6.783 6.841 3,130,621 -0.57(-7.71%)
Jul 09, 2003 7.500 7.510 7.122 7.413 2,054,641 -0.04(-0.52%)
Jul 08, 2003 6.977 7.665 6.957 7.451 3,166,329 +0.47(+6.81%)
Jul 07, 2003 6.909 7.151 6.841 6.977 1,450,189 +0.26(+3.90%)
Jul 03, 2003 6.763 6.938 6.686 6.715 521,787 -0.15(-2.12%)
Jul 02, 2003 6.734 6.948 6.686 6.860 1,218,398 +0.09(+1.29%)
Jul 01, 2003 6.918 6.918 6.657 6.773 790,834 -0.15(-2.10%)
Jun 30, 2003 6.880 6.977 6.734 6.918 1,075,154 +0.23(+3.48%)
Jun 27, 2003 7.025 7.054 6.599 6.686 2,501,607 -0.51(-7.13%)
Jun 26, 2003 7.132 7.703 6.541 7.199 4,988,457 +0.07(+0.95%)
Jun 25, 2003 7.180 7.364 6.938 7.132 4,274,715 +0.05(+0.68%)
Jun 24, 2003 6.172 7.238 6.105 7.083 5,575,056 +0.98(+16.03%)
Jun 23, 2003 6.618 6.628 6.056 6.105 2,001,183 -0.61(-9.09%)
Jun 20, 2003 6.744 6.793 6.444 6.715 996,824 -0.02(-0.29%)
Jun 19, 2003 6.977 6.977 6.734 6.734 1,427,588 -0.26(-3.74%)
Jun 18, 2003 6.812 7.054 6.686 6.996 2,644,026 +0.18(+2.70%)
Jun 17, 2003 6.880 6.967 6.793 6.812 866,893 +0.00(+0.00%)
Jun 16, 2003 6.928 7.209 6.783 6.812 2,923,702 +0.05(+0.72%)
Jun 13, 2003 6.637 6.918 6.492 6.763 4,250,256 +0.29(+4.49%)
Jun 12, 2003 6.289 6.928 6.289 6.473 5,784,761 +0.37(+6.03%)
Jun 11, 2003 5.920 6.153 5.920 6.105 1,394,667 +0.20(+3.45%)
Jun 10, 2003 5.950 5.959 5.688 5.901 3,130,725 -0.05(-0.81%)
Jun 09, 2003 6.163 6.172 5.862 5.950 1,883,120 -0.23(-3.76%)
Jun 06, 2003 6.366 6.444 6.153 6.182 1,245,231 -0.18(-2.89%)
Jun 05, 2003 6.482 6.541 6.298 6.366 1,070,510 -0.13(-1.94%)
Jun 04, 2003 6.502 6.667 6.444 6.492 677,105 -0.05(-0.74%)
Jun 03, 2003 6.473 6.657 6.327 6.541 587,836 -0.03(-0.44%)
Jun 02, 2003 6.434 6.705 6.376 6.570 798,058 +0.15(+2.26%)
May 30, 2003 6.366 6.531 6.366 6.424 911,992 +0.07(+1.07%)
May 29, 2003 6.589 6.618 6.298 6.356 932,633 -0.14(-2.09%)
May 28, 2003 6.269 6.637 6.269 6.492 1,314,892 +0.18(+2.92%)
May 27, 2003 6.105 6.395 6.075 6.308 671,223 +0.16(+2.52%)
May 23, 2003 6.327 6.327 5.872 6.153 1,746,171 -0.16(-2.61%)
May 22, 2003 6.424 6.434 5.717 6.318 3,332,484 -0.20(-3.12%)
May 21, 2003 6.628 6.705 6.376 6.521 924,583 -0.10(-1.46%)
May 20, 2003 6.734 6.880 6.541 6.618 1,234,910 -0.02(-0.29%)
May 19, 2003 6.783 6.928 6.541 6.637 1,020,148 -0.17(-2.56%)
May 16, 2003 6.676 6.880 6.637 6.812 1,172,061 +0.04(+0.57%)
May 15, 2003 6.880 6.938 6.589 6.773 1,531,202 +0.09(+1.30%)
May 14, 2003 6.560 6.831 6.415 6.686 1,942,564 +0.22(+3.45%)
May 13, 2003 6.599 6.647 6.434 6.463 924,273 -0.30(-4.44%)
May 12, 2003 6.541 6.822 6.376 6.763 1,474,441 +0.22(+3.41%)
May 09, 2003 6.473 6.579 6.366 6.541 1,435,638 +0.15(+2.27%)
May 08, 2003 6.143 6.521 6.027 6.395 2,676,741 +0.25(+4.10%)
May 07, 2003 5.862 6.211 5.736 6.143 2,036,374 +0.33(+5.67%)
May 06, 2003 5.659 5.882 5.581 5.814 1,421,705 +0.29(+5.26%)
May 05, 2003 5.378 5.669 5.378 5.523 1,564,743 +0.15(+2.70%)
May 02, 2003 5.039 5.426 5.019 5.378 1,745,036 +0.33(+6.53%)
May 01, 2003 5.087 5.136 4.971 5.048 982,479 -0.09(-1.70%)
Apr 30, 2003 5.126 5.145 4.942 5.136 1,134,186 +0.00(+0.00%)
Apr 29, 2003 5.339 5.426 5.087 5.136 1,303,643 -0.20(-3.81%)
Apr 28, 2003 5.291 5.388 5.281 5.339 628,291 +0.11(+2.04%)
Apr 25, 2003 5.465 5.475 5.194 5.232 692,792 -0.14(-2.53%)
Apr 24, 2003 5.417 5.765 5.368 5.368 1,966,507 +0.21(+4.14%)
Apr 23, 2003 5.339 5.455 5.107 5.155 1,458,342 -0.09(-1.66%)
Apr 22, 2003 5.136 5.378 5.058 5.242 923,035 +0.08(+1.50%)
Apr 21, 2003 5.378 5.639 5.087 5.165 2,312,955 -0.25(-4.65%)
Apr 17, 2003 5.475 5.775 5.077 5.417 4,206,705 -0.46(-7.76%)
Apr 16, 2003 5.727 5.920 5.678 5.872 1,817,071 +0.24(+4.30%)
Apr 15, 2003 5.717 5.717 5.523 5.630 977,629 -0.05(-0.85%)
Apr 14, 2003 5.368 5.746 5.368 5.678 616,733 +0.31(+5.78%)
Apr 11, 2003 5.639 5.765 5.232 5.368 990,529 -0.23(-4.15%)
Apr 10, 2003 5.756 5.814 5.562 5.601 841,919 -0.13(-2.20%)
Apr 09, 2003 5.853 5.862 5.669 5.727 773,186 -0.16(-2.80%)
Apr 08, 2003 5.843 5.959 5.717 5.891 641,088 +0.13(+2.18%)
Apr 07, 2003 5.814 6.037 5.736 5.765 1,258,956 +0.16(+2.94%)
Apr 04, 2003 5.620 5.785 5.572 5.601 573,181 +0.05(+0.87%)
Apr 03, 2003 5.901 5.901 5.513 5.552 824,581 -0.25(-4.34%)
Apr 02, 2003 5.620 5.988 5.620 5.804 1,116,641 +0.37(+6.77%)
Apr 01, 2003 5.455 5.630 5.329 5.436 2,002,318 -0.01(-0.18%)
Mar 31, 2003 5.417 5.523 5.068 5.446 934,800 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,267 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,940 +0.26(+5.14%)
Mar 26, 2003 5.136 5.310 5.087 5.087 875,149 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,656 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,461 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,841 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,979 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,609 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,402 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,325 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.884 930,569 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,011,995 +0.19(+4.18%)
Mar 12, 2003 4.448 4.719 4.409 4.641 706,002 +0.17(+3.90%)
Mar 11, 2003 4.593 4.603 4.428 4.467 947,184 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,182 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,156 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,838 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.107 606,206 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,604 -0.21(-3.97%)
Mar 03, 2003 5.601 5.601 5.165 5.368 1,417,474 -0.17(-3.15%)
Feb 28, 2003 5.504 5.639 5.378 5.543 1,057,197 +0.08(+1.42%)
Feb 27, 2003 5.291 5.523 5.281 5.465 817,047 +0.27(+5.22%)
Feb 26, 2003 5.484 5.552 5.184 5.194 771,741 -0.27(-4.96%)
Feb 25, 2003 5.000 5.504 4.990 5.465 1,252,145 +0.41(+8.05%)
Feb 24, 2003 5.620 5.620 5.039 5.058 1,464,018 -0.58(-10.31%)
Feb 21, 2003 5.523 5.639 5.388 5.639 1,138,933 +0.05(+0.87%)
Feb 20, 2003 5.669 5.688 5.523 5.591 1,013,027 -0.06(-1.03%)
Feb 19, 2003 5.804 5.853 5.630 5.649 945,843 -0.15(-2.51%)
Feb 18, 2003 5.746 5.882 5.698 5.794 1,383,108 +0.13(+2.22%)
Feb 14, 2003 5.804 5.862 5.475 5.669 2,252,169 -0.15(-2.50%)
Feb 13, 2003 5.969 5.969 5.572 5.814 2,481,896 -0.25(-4.15%)
Feb 12, 2003 6.395 6.444 5.998 6.066 1,488,993 -0.35(-5.44%)
Feb 11, 2003 6.928 6.928 6.415 6.415 2,178,070 +0.07(+1.07%)
Feb 10, 2003 6.250 6.395 6.046 6.347 946,978 +0.15(+2.34%)
Feb 07, 2003 6.773 6.793 6.182 6.201 3,119,063 -0.25(-3.90%)
Feb 06, 2003 6.347 6.541 5.920 6.453 2,208,824 -0.18(-2.77%)
Feb 05, 2003 6.347 6.763 6.347 6.637 1,325,315 +0.20(+3.16%)
Feb 04, 2003 6.366 6.444 6.153 6.434 1,526,249 +0.03(+0.45%)
Feb 03, 2003 6.783 6.783 6.298 6.405 1,535,846 -0.31(-4.62%)
Jan 31, 2003 6.686 6.773 6.444 6.715 2,363,214 +0.11(+1.61%)
Jan 30, 2003 7.141 7.316 6.434 6.608 4,134,980 -0.53(-7.46%)
Jan 29, 2003 7.170 7.229 6.928 7.141 4,206,292 -0.16(-2.12%)
Jan 28, 2003 6.860 7.316 6.783 7.296 1,696,428 +0.47(+6.81%)
Jan 27, 2003 7.025 7.248 6.541 6.831 1,976,724 -0.39(-5.37%)
Jan 24, 2003 7.558 7.577 7.035 7.219 1,233,156 -0.36(-4.73%)
Jan 23, 2003 7.267 7.752 7.219 7.577 975,977 +0.31(+4.27%)
Jan 22, 2003 7.170 7.287 7.025 7.267 1,237,490 +0.03(+0.40%)
Jan 21, 2003 7.267 7.384 7.074 7.238 2,432,256 -0.13(-1.71%)
Jan 17, 2003 7.277 7.461 7.238 7.364 1,529,448 -0.10(-1.30%)
Jan 16, 2003 7.752 7.752 7.325 7.461 1,551,430 -0.29(-3.75%)
Jan 15, 2003 7.752 7.781 7.558 7.752 1,545,238 -0.01(-0.12%)
Jan 14, 2003 7.752 7.849 7.665 7.761 834,901 -0.09(-1.11%)
Jan 13, 2003 7.655 7.858 7.510 7.849 1,338,938 +0.25(+3.32%)
Jan 10, 2003 7.587 7.761 7.364 7.597 2,072,598 -0.04(-0.51%)
Jan 09, 2003 7.994 8.023 7.345 7.636 2,591,702 +0.02(+0.25%)
Jan 08, 2003 7.325 7.965 7.141 7.616 3,356,633 +0.29(+3.97%)
Jan 07, 2003 7.267 7.539 6.977 7.325 4,199,790 +0.54(+8.00%)
Jan 06, 2003 7.277 7.384 6.734 6.783 3,832,186 -0.65(-8.74%)
Jan 03, 2003 7.364 7.645 7.267 7.432 1,399,207 -0.18(-2.42%)
Jan 02, 2003 7.616 7.868 7.539 7.616 1,241,928 -0.09(-1.13%)
Dec 31, 2002 7.510 7.723 7.335 7.703 2,273,841 +0.19(+2.58%)
Dec 30, 2002 7.674 7.713 7.267 7.510 1,316,233 -0.22(-2.88%)
Dec 27, 2002 8.043 8.120 7.655 7.732 1,122,524 -0.52(-6.34%)
Dec 26, 2002 8.343 8.401 8.110 8.256 422,094 -0.09(-1.05%)
Dec 24, 2002 8.304 8.391 8.198 8.343 211,253 +0.02(+0.23%)
Dec 23, 2002 8.043 8.333 8.023 8.324 910,238 +0.18(+2.26%)
Dec 20, 2002 8.178 8.285 8.033 8.139 942,334 +0.00(+0.00%)
Dec 19, 2002 8.469 8.314 7.946 8.139 1,167,829 -0.02(-0.24%)
Dec 18, 2002 8.469 8.575 8.101 8.159 1,423,666 -0.50(-5.82%)
Dec 17, 2002 8.721 8.760 8.449 8.663 836,139 -0.06(-0.67%)
Dec 16, 2002 8.711 8.924 8.198 8.721 2,010,264 +0.16(+1.93%)
Dec 13, 2002 8.304 8.575 8.159 8.556 925,615 +0.22(+2.67%)
Dec 12, 2002 8.721 8.769 8.139 8.333 1,933,689 -0.16(-1.94%)
Dec 11, 2002 8.324 8.769 8.246 8.498 1,609,532 +0.08(+0.92%)
Dec 10, 2002 7.917 8.459 7.917 8.420 3,403,590 +0.51(+6.50%)
Dec 09, 2002 7.684 8.139 7.655 7.907 1,242,031 +0.13(+1.62%)
Dec 06, 2002 7.500 7.849 7.345 7.781 1,168,036 +0.18(+2.42%)
Dec 05, 2002 7.384 7.742 7.384 7.597 1,024,173 +0.21(+2.89%)
Dec 04, 2002 7.597 7.742 7.325 7.384 1,045,535 -0.33(-4.27%)
Dec 03, 2002 7.849 7.907 7.626 7.713 1,320,052 -0.20(-2.57%)
Dec 02, 2002 8.275 8.614 7.587 7.917 2,609,763 -0.46(-5.44%)
Nov 29, 2002 8.479 8.769 8.188 8.372 2,829,273 +0.67(+8.68%)
Nov 27, 2002 7.413 7.791 7.413 7.703 816,531 +0.31(+4.19%)
Nov 26, 2002 7.180 7.510 7.141 7.393 1,237,903 +0.18(+2.55%)
Nov 25, 2002 7.064 7.364 6.928 7.209 1,023,450 +0.17(+2.48%)
Nov 22, 2002 7.287 7.287 7.025 7.035 1,434,193 -0.28(-3.84%)
Nov 21, 2002 6.686 7.510 6.647 7.316 3,972,334 +0.75(+11.36%)
Nov 20, 2002 6.463 6.628 6.405 6.570 598,259 +0.01(+0.15%)
Nov 19, 2002 6.579 6.802 6.395 6.560 813,228 -0.05(-0.73%)
Nov 18, 2002 6.570 6.783 6.492 6.608 1,007,557 +0.07(+1.04%)
Nov 15, 2002 6.444 6.686 6.182 6.541 1,593,226 +0.06(+0.90%)
Nov 14, 2002 5.552 6.541 5.552 6.482 3,330,729 +1.03(+18.83%)
Nov 13, 2002 5.669 5.717 5.165 5.455 1,892,821 -0.26(-4.58%)
Nov 12, 2002 5.620 6.066 5.426 5.717 1,385,998 +0.10(+1.72%)
Nov 11, 2002 5.591 5.969 5.591 5.620 1,535,640 +0.05(+0.87%)
Nov 08, 2002 6.395 6.482 5.572 5.572 2,759,199 -0.92(-14.18%)
Nov 07, 2002 6.880 6.899 6.444 6.492 2,087,562 -0.63(-8.84%)
Nov 06, 2002 6.783 7.190 6.686 7.122 2,216,771 +0.38(+5.60%)
Nov 05, 2002 6.880 7.103 6.599 6.744 1,804,171 -0.23(-3.33%)
Nov 04, 2002 6.967 7.258 6.783 6.977 2,863,020 +0.24(+3.60%)
Nov 01, 2002 6.201 6.754 6.201 6.734 1,388,165 +0.53(+8.59%)
Oct 31, 2002 6.589 6.686 6.105 6.201 1,092,079 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,615 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.698 5.959 987,433 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,702 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,138 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,376 -0.49(-8.12%)
Oct 23, 2002 5.717 6.105 5.639 6.085 657,807 +0.27(+4.67%)
Oct 22, 2002 5.853 6.056 5.717 5.814 10,609,129 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.572 5.678 1,024,585 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,070 -0.28(-4.52%)
Oct 17, 2002 5.572 6.444 5.562 6.221 3,914,025 +0.99(+18.89%)
Oct 16, 2002 5.174 5.262 4.990 5.232 1,290,330 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,901 +0.62(+13.33%)
Oct 14, 2002 4.360 4.729 4.147 4.651 630,046 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,669,994 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.886 4.012 1,644,311 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,388 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,536 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,659 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,445 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,211 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,262 -0.11(-1.91%)
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.