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

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 13.90 13.98 13.59 13.79 1,469,901 -0.13(-0.91%)
Jun 29, 2005 13.87 14.03 13.78 13.91 1,352,560 +0.01(+0.07%)
Jun 28, 2005 13.90 13.96 13.59 13.90 1,969,087 +0.10(+0.70%)
Jun 27, 2005 13.74 13.81 13.66 13.81 1,256,996 +0.04(+0.28%)
Jun 24, 2005 13.79 13.90 13.54 13.77 5,693,325 -0.07(-0.49%)
Jun 23, 2005 14.15 14.17 13.65 13.84 2,176,625 -0.31(-2.19%)
Jun 22, 2005 14.34 14.48 14.09 14.15 1,130,780 -0.10(-0.68%)
Jun 21, 2005 14.17 14.28 14.02 14.24 932,736 +0.05(+0.34%)
Jun 20, 2005 14.39 14.39 13.97 14.20 1,293,013 -0.19(-1.35%)
Jun 17, 2005 14.52 14.72 14.27 14.39 1,863,615 -0.12(-0.80%)
Jun 16, 2005 14.34 14.53 14.32 14.51 796,819 +0.22(+1.56%)
Jun 15, 2005 14.21 14.34 14.12 14.28 1,404,677 +0.10(+0.68%)
Jun 14, 2005 14.41 14.46 14.00 14.19 740,574 -0.03(-0.20%)
Jun 13, 2005 14.14 14.31 14.06 14.21 988,981 -0.02(-0.14%)
Jun 10, 2005 14.33 14.40 14.16 14.23 556,876 -0.10(-0.68%)
Jun 09, 2005 14.37 14.49 14.17 14.33 676,589 -0.14(-0.94%)
Jun 08, 2005 14.69 14.71 14.34 14.47 701,564 -0.16(-1.13%)
Jun 07, 2005 14.85 14.98 14.49 14.63 1,057,404 -0.22(-1.50%)
Jun 06, 2005 14.68 14.86 14.65 14.85 1,079,179 +0.22(+1.52%)
Jun 03, 2005 14.41 14.71 14.41 14.63 1,725,531 +0.33(+2.30%)
Jun 02, 2005 14.44 14.45 14.24 14.30 1,754,118 -0.15(-1.01%)
Jun 01, 2005 14.35 14.64 14.21 14.45 1,121,801 +0.02(+0.13%)
May 31, 2005 14.58 14.59 14.24 14.43 1,013,336 -0.34(-2.30%)
May 27, 2005 14.73 14.78 14.65 14.77 307,540 -0.01(-0.07%)
May 26, 2005 14.53 14.79 14.39 14.78 1,153,691 +0.30(+2.08%)
May 25, 2005 14.59 14.60 14.13 14.48 859,669 -0.21(-1.45%)
May 24, 2005 14.64 14.81 14.39 14.69 1,082,069 +0.05(+0.33%)
May 23, 2005 13.57 14.67 13.57 14.64 1,850,405 +0.32(+2.23%)
May 20, 2005 14.45 14.45 14.23 14.32 528,186 -0.22(-1.53%)
May 19, 2005 14.40 14.56 14.25 14.54 793,827 +0.12(+0.81%)
May 18, 2005 14.33 14.53 14.13 14.43 1,077,321 +0.28(+1.99%)
May 17, 2005 14.08 14.26 13.97 14.15 1,077,734 +0.07(+0.48%)
May 16, 2005 13.89 14.11 13.76 14.08 1,844,006 +0.17(+1.25%)
May 13, 2005 14.38 14.51 13.09 13.90 3,730,429 -0.56(-3.88%)
May 12, 2005 14.95 15.02 14.39 14.47 1,263,291 -0.53(-3.55%)
May 11, 2005 14.93 15.09 14.80 15.00 839,338 +0.07(+0.45%)
May 10, 2005 15.26 15.26 14.84 14.93 805,179 -0.33(-2.16%)
May 09, 2005 15.29 15.38 15.06 15.26 849,143 -0.04(-0.25%)
May 06, 2005 15.19 15.35 14.97 15.30 1,910,365 +0.52(+3.54%)
May 05, 2005 14.84 15.00 14.73 14.78 681,750 -0.07(-0.46%)
May 04, 2005 14.77 15.19 14.68 14.84 1,063,596 +0.08(+0.52%)
May 03, 2005 14.74 15.04 14.67 14.77 982,170 +0.09(+0.59%)
May 02, 2005 14.54 14.73 14.50 14.68 998,785 +0.10(+0.66%)
Apr 29, 2005 14.49 14.74 14.39 14.58 1,730,175 +0.19(+1.35%)
Apr 28, 2005 14.87 15.14 14.39 14.39 1,295,490 -0.64(-4.26%)
Apr 27, 2005 14.73 15.14 14.50 15.03 1,707,264 +0.31(+2.11%)
Apr 26, 2005 14.95 15.11 14.69 14.72 1,085,165 -0.54(-3.56%)
Apr 25, 2005 15.25 15.42 15.10 15.26 947,184 +0.01(+0.06%)
Apr 22, 2005 15.13 15.39 15.04 15.25 1,555,455 +0.13(+0.83%)
Apr 21, 2005 15.02 15.17 14.77 15.13 2,190,970 +0.30(+2.03%)
Apr 20, 2005 15.14 15.15 14.82 14.83 3,026,388 -0.16(-1.04%)
Apr 19, 2005 15.24 15.24 14.42 14.98 3,284,185 +0.80(+5.67%)
Apr 18, 2005 13.81 14.25 13.80 14.18 1,418,712 +0.37(+2.67%)
Apr 15, 2005 14.33 14.58 13.67 13.81 2,168,369 -0.53(-3.72%)
Apr 14, 2005 14.63 14.68 14.04 14.34 2,102,733 -0.29(-1.99%)
Apr 13, 2005 15.31 15.31 14.55 14.63 1,263,084 -0.80(-5.21%)
Apr 12, 2005 15.00 15.44 14.36 15.44 2,435,765 +0.73(+4.94%)
Apr 11, 2005 15.18 15.18 14.53 14.71 1,756,801 -0.47(-3.13%)
Apr 08, 2005 15.45 15.79 14.99 15.18 1,090,738 -0.21(-1.38%)
Apr 07, 2005 15.27 15.50 15.12 15.40 568,744 +0.14(+0.89%)
Apr 06, 2005 15.55 15.62 15.20 15.26 841,506 -0.16(-1.07%)
Apr 05, 2005 15.02 15.50 15.02 15.43 1,650,297 +0.30(+1.99%)
Apr 04, 2005 14.82 15.15 14.82 15.13 1,118,293 +0.28(+1.89%)
Apr 01, 2005 15.08 15.36 14.80 14.84 2,544,126 -0.23(-1.54%)
Mar 31, 2005 15.05 15.24 14.94 15.08 1,369,589 +0.03(+0.19%)
Mar 30, 2005 15.31 15.31 14.26 15.05 3,653,131 -0.27(-1.77%)
Mar 29, 2005 15.54 15.74 15.02 15.32 1,222,423 -0.21(-1.37%)
Mar 28, 2005 15.79 15.79 15.42 15.53 978,248 -0.12(-0.74%)
Mar 24, 2005 15.66 15.97 15.57 15.65 598,156 +0.01(+0.06%)
Mar 23, 2005 15.87 15.92 15.53 15.64 1,409,528 -0.34(-2.12%)
Mar 22, 2005 16.24 16.40 15.89 15.98 1,119,531 -0.26(-1.61%)
Mar 21, 2005 16.44 16.47 16.09 16.24 761,008 -0.16(-1.00%)
Mar 18, 2005 16.46 16.50 16.28 16.40 1,556,177 -0.05(-0.29%)
Mar 17, 2005 16.07 16.46 15.99 16.45 1,276,191 +0.39(+2.41%)
Mar 16, 2005 16.23 16.31 16.07 16.07 1,245,540 -0.26(-1.60%)
Mar 15, 2005 16.41 16.47 16.29 16.33 1,016,639 -0.02(-0.12%)
Mar 14, 2005 16.31 16.38 16.21 16.35 789,492 +0.03(+0.18%)
Mar 11, 2005 16.04 16.38 16.04 16.32 1,452,356 +0.34(+2.12%)
Mar 10, 2005 16.44 16.45 15.98 15.98 2,044,321 -0.48(-2.94%)
Mar 09, 2005 16.38 16.61 16.35 16.46 1,323,251 -0.01(-0.06%)
Mar 08, 2005 16.54 16.68 16.44 16.47 972,469 -0.07(-0.41%)
Mar 07, 2005 16.48 16.71 16.39 16.54 908,690 +0.05(+0.29%)
Mar 04, 2005 16.37 16.53 16.29 16.49 1,544,515 +0.22(+1.37%)
Mar 03, 2005 16.35 16.47 16.18 16.27 1,212,516 +0.14(+0.84%)
Mar 02, 2005 15.60 16.43 15.39 16.13 2,179,205 +0.54(+3.48%)
Mar 01, 2005 16.04 16.13 15.54 15.59 1,207,665 -0.35(-2.19%)
Feb 28, 2005 15.65 16.16 15.59 15.94 2,012,328 +0.29(+1.86%)
Feb 25, 2005 15.16 15.75 15.12 15.65 1,334,397 +0.44(+2.87%)
Feb 24, 2005 15.02 15.22 14.67 15.21 1,035,422 +0.17(+1.16%)
Feb 23, 2005 15.00 15.15 14.85 15.04 866,687 +0.09(+0.58%)
Feb 22, 2005 15.24 15.30 14.84 14.95 1,094,969 -0.39(-2.53%)
Feb 18, 2005 15.42 15.45 15.16 15.34 989,910 -0.07(-0.44%)
Feb 17, 2005 15.79 15.80 15.15 15.41 1,586,106 -0.15(-0.93%)
Feb 16, 2005 15.16 15.70 14.96 15.55 2,397,064 +0.24(+1.58%)
Feb 15, 2005 14.94 15.31 14.90 15.31 2,166,202 +0.32(+2.13%)
Feb 14, 2005 14.44 15.02 14.44 14.99 2,256,194 +0.65(+4.53%)
Feb 11, 2005 13.84 14.53 13.74 14.34 2,679,940 +0.50(+3.64%)
Feb 10, 2005 13.82 13.92 13.58 13.84 1,339,350 +0.08(+0.56%)
Feb 09, 2005 13.95 14.05 13.72 13.76 799,812 -0.19(-1.39%)
Feb 08, 2005 14.00 14.05 13.83 13.95 1,741,218 -0.06(-0.41%)
Feb 07, 2005 14.04 14.08 13.85 14.01 1,415,616 +0.00(+0.00%)
Feb 04, 2005 13.87 14.05 13.71 14.01 933,046 +0.11(+0.77%)
Feb 03, 2005 13.41 13.90 13.18 13.90 1,843,181 +0.49(+3.69%)
Feb 02, 2005 13.51 13.58 13.29 13.41 1,622,123 +0.11(+0.80%)
Feb 01, 2005 13.08 13.53 12.92 13.30 1,650,916 +0.23(+1.78%)
Jan 31, 2005 12.83 13.19 12.81 13.07 1,416,855 +0.34(+2.66%)
Jan 28, 2005 12.93 12.98 12.62 12.73 1,193,836 -0.15(-1.20%)
Jan 27, 2005 12.49 12.92 12.35 12.89 1,414,172 +0.42(+3.34%)
Jan 26, 2005 12.40 12.48 12.23 12.47 730,254 +0.16(+1.34%)
Jan 25, 2005 12.11 12.40 12.03 12.31 949,971 +0.27(+2.25%)
Jan 24, 2005 12.32 12.38 11.90 12.03 894,035 -0.29(-2.36%)
Jan 21, 2005 12.30 12.50 12.24 12.33 894,242 +0.07(+0.55%)
Jan 20, 2005 12.41 12.42 12.15 12.26 722,824 -0.22(-1.79%)
Jan 19, 2005 12.63 12.76 12.42 12.48 674,629 -0.15(-1.15%)
Jan 18, 2005 12.50 12.73 12.36 12.63 515,079 +0.08(+0.62%)
Jan 14, 2005 12.50 12.63 12.48 12.55 424,261 +0.05(+0.39%)
Jan 13, 2005 12.58 12.60 12.45 12.50 604,245 -0.07(-0.54%)
Jan 12, 2005 12.65 12.72 12.45 12.57 977,525 -0.13(-0.99%)
Jan 11, 2005 12.69 12.88 12.51 12.69 983,924 +0.02(+0.15%)
Jan 10, 2005 12.37 12.82 12.37 12.67 948,939 +0.21(+1.71%)
Jan 07, 2005 12.86 13.00 12.43 12.46 1,310,144 -0.18(-1.46%)
Jan 06, 2005 12.75 12.88 12.53 12.65 1,408,083 -0.10(-0.76%)
Jan 05, 2005 12.94 13.15 12.56 12.74 1,039,343 -0.29(-2.23%)
Jan 04, 2005 13.56 13.61 13.02 13.03 893,313 -0.47(-3.45%)
Jan 03, 2005 13.22 13.60 13.22 13.50 1,226,035 +0.18(+1.38%)
Dec 31, 2004 13.29 13.35 13.24 13.31 446,656 -0.06(-0.44%)
Dec 30, 2004 13.32 13.42 13.30 13.37 440,980 -0.09(-0.65%)
Dec 29, 2004 13.41 13.47 13.29 13.46 408,575 -0.05(-0.36%)
Dec 28, 2004 13.27 13.54 13.27 13.51 312,494 +0.17(+1.31%)
Dec 27, 2004 13.53 13.56 13.25 13.33 278,850 -0.18(-1.36%)
Dec 23, 2004 13.50 13.64 13.37 13.52 379,575 +0.12(+0.87%)
Dec 22, 2004 13.76 13.76 13.37 13.40 656,052 -0.18(-1.36%)
Dec 21, 2004 13.05 13.60 13.05 13.59 1,288,885 +0.60(+4.63%)
Dec 20, 2004 13.25 13.28 12.95 12.98 445,005 -0.28(-2.12%)
Dec 17, 2004 12.96 13.32 12.96 13.27 840,886 +0.34(+2.62%)
Dec 16, 2004 13.03 13.26 12.86 12.93 663,896 -0.28(-2.13%)
Dec 15, 2004 12.83 13.21 12.74 13.21 745,115 +0.40(+3.10%)
Dec 14, 2004 13.00 13.05 12.69 12.81 808,378 -0.19(-1.49%)
Dec 13, 2004 12.91 13.07 12.86 13.00 736,137 +0.19(+1.51%)
Dec 10, 2004 12.64 12.97 12.62 12.81 402,073 +0.08(+0.61%)
Dec 09, 2004 12.61 12.83 12.60 12.73 604,761 -0.06(-0.45%)
Dec 08, 2004 12.41 12.79 12.31 12.79 974,842 +0.41(+3.29%)
Dec 07, 2004 12.63 12.91 12.34 12.38 856,986 -0.20(-1.62%)
Dec 06, 2004 12.75 12.84 12.47 12.59 599,291 -0.22(-1.74%)
Dec 03, 2004 12.70 12.97 12.61 12.81 1,171,029 +0.11(+0.84%)
Dec 02, 2004 12.62 12.78 12.50 12.70 1,252,455 -0.01(-0.08%)
Dec 01, 2004 12.55 12.77 12.50 12.71 1,389,197 +0.31(+2.50%)
Nov 30, 2004 12.27 12.45 12.14 12.40 1,177,427 +0.14(+1.11%)
Nov 29, 2004 12.24 12.27 11.75 12.27 1,059,777 +0.12(+0.96%)
Nov 26, 2004 12.00 12.23 12.00 12.15 356,045 +0.14(+1.13%)
Nov 24, 2004 11.68 12.03 11.59 12.02 1,106,218 +0.48(+4.20%)
Nov 23, 2004 11.75 11.75 11.44 11.53 1,255,757 -0.15(-1.25%)
Nov 22, 2004 11.48 11.84 11.44 11.68 1,295,077 +0.16(+1.43%)
Nov 19, 2004 11.53 11.68 11.44 11.51 1,635,126 -0.12(-1.00%)
Nov 18, 2004 11.89 11.89 11.52 11.63 895,687 -0.16(-1.40%)
Nov 17, 2004 11.59 12.10 11.59 11.79 1,298,586 +0.28(+2.44%)
Nov 16, 2004 11.60 11.77 11.50 11.51 1,694,364 -0.26(-2.22%)
Nov 15, 2004 12.02 12.11 11.77 11.77 1,120,460 -0.34(-2.80%)
Nov 12, 2004 12.06 12.18 12.00 12.11 893,726 +0.01(+0.08%)
Nov 11, 2004 12.26 12.35 11.99 12.10 1,064,628 -0.18(-1.50%)
Nov 10, 2004 12.23 12.39 12.18 12.29 839,545 +0.08(+0.63%)
Nov 09, 2004 12.11 12.31 11.99 12.21 973,810 +0.20(+1.70%)
Nov 08, 2004 12.02 12.16 11.94 12.01 839,958 -0.27(-2.21%)
Nov 05, 2004 12.29 12.45 12.18 12.28 1,540,078 -0.01(-0.08%)
Nov 04, 2004 11.98 12.32 11.71 12.29 2,343,502 +0.29(+2.42%)
Nov 03, 2004 11.63 12.03 11.39 12.00 4,648,305 +0.90(+8.12%)
Nov 02, 2004 10.90 11.21 10.85 11.09 1,200,854 +0.24(+2.23%)
Nov 01, 2004 10.90 11.05 10.83 10.85 701,771 -0.15(-1.32%)
Oct 29, 2004 10.84 11.15 10.84 11.00 1,311,899 +0.17(+1.61%)
Oct 28, 2004 10.78 10.94 10.67 10.82 681,646 +0.05(+0.45%)
Oct 27, 2004 10.69 10.82 10.66 10.78 1,031,190 +0.12(+1.09%)
Oct 26, 2004 10.53 10.71 10.41 10.66 841,093 +0.19(+1.85%)
Oct 25, 2004 10.32 10.56 10.32 10.46 696,301 +0.00(+0.00%)
Oct 22, 2004 10.66 10.93 10.33 10.46 1,448,744 -0.19(-1.82%)
Oct 21, 2004 10.46 10.76 10.42 10.66 1,199,925 +0.22(+2.13%)
Oct 20, 2004 10.27 10.54 10.25 10.44 931,910 +0.07(+0.65%)
Oct 19, 2004 10.62 10.65 10.33 10.37 1,012,304 -0.24(-2.28%)
Oct 18, 2004 10.51 10.80 10.42 10.61 1,027,062 +0.10(+0.92%)
Oct 15, 2004 10.48 10.76 10.37 10.51 2,456,921 +0.05(+0.46%)
Oct 14, 2004 9.787 10.61 9.787 10.46 5,475,879 +0.79(+8.22%)
Oct 13, 2004 9.816 9.835 9.467 9.670 1,057,197 -0.13(-1.29%)
Oct 12, 2004 9.796 9.903 9.748 9.796 874,324 -0.09(-0.88%)
Oct 11, 2004 9.942 9.942 9.777 9.884 408,781 -0.04(-0.39%)
Oct 08, 2004 10.05 10.15 9.922 9.922 692,276 -0.16(-1.63%)
Oct 07, 2004 10.17 10.23 10.08 10.09 1,096,723 -0.07(-0.67%)
Oct 06, 2004 9.884 10.19 9.884 10.15 1,167,933 +0.20(+2.05%)
Oct 05, 2004 10.07 10.08 9.884 9.951 614,462 -0.13(-1.25%)
Oct 04, 2004 10.03 10.15 10.03 10.08 858,947 +0.08(+0.78%)
Oct 01, 2004 9.980 10.05 9.864 10.000 1,023,657 +0.01(+0.10%)
Sep 30, 2004 9.835 10.03 9.787 9.990 887,946 +0.05(+0.49%)
Sep 29, 2004 9.816 9.951 9.758 9.942 1,001,675 +0.20(+2.09%)
Sep 28, 2004 9.399 9.835 9.399 9.738 1,846,690 +0.29(+3.08%)
Sep 27, 2004 9.554 9.554 9.360 9.448 500,011 -0.11(-1.12%)
Sep 24, 2004 9.515 9.632 9.486 9.554 533,965 +0.11(+1.13%)
Sep 23, 2004 9.448 9.535 9.389 9.448 694,134 +0.03(+0.31%)
Sep 22, 2004 9.641 9.641 9.380 9.418 999,301 -0.26(-2.70%)
Sep 21, 2004 9.690 9.748 9.641 9.680 896,099 +0.00(+0.00%)
Sep 20, 2004 9.670 9.767 9.544 9.680 915,811 -0.02(-0.20%)
Sep 17, 2004 10.08 10.08 9.603 9.699 3,032,373 -0.36(-3.56%)
Sep 16, 2004 10.06 10.20 9.980 10.06 748,005 -0.02(-0.19%)
Sep 15, 2004 9.990 10.34 9.835 10.08 2,823,287 +0.03(+0.29%)
Sep 14, 2004 10.12 10.13 9.971 10.05 473,901 +0.02(+0.19%)
Sep 13, 2004 10.12 10.13 9.951 10.03 590,726 -0.11(-1.05%)
Sep 10, 2004 10.17 10.18 10.000 10.14 997,031 +0.09(+0.87%)
Sep 09, 2004 10.03 10.14 9.845 10.05 1,306,326 +0.21(+2.17%)
Sep 08, 2004 10.07 10.08 9.835 9.835 732,731 -0.14(-1.36%)
Sep 07, 2004 9.971 10.03 9.854 9.971 1,254,003 +0.17(+1.78%)
Sep 03, 2004 9.787 9.884 9.690 9.796 1,079,386 +0.11(+1.10%)
Sep 02, 2004 9.486 9.738 9.467 9.690 701,151 +0.17(+1.83%)
Sep 01, 2004 9.254 9.515 9.225 9.515 431,073 +0.12(+1.24%)
Aug 31, 2004 9.283 9.467 9.196 9.399 422,817 +0.08(+0.83%)
Aug 30, 2004 9.448 9.496 9.244 9.322 493,613 -0.16(-1.64%)
Aug 27, 2004 9.380 9.525 9.341 9.477 539,331 +0.14(+1.45%)
Aug 26, 2004 9.448 9.622 9.302 9.341 560,900 -0.20(-2.13%)
Aug 25, 2004 9.302 9.593 9.215 9.544 406,098 +0.20(+2.18%)
Aug 24, 2004 9.409 9.477 9.273 9.341 346,447 +0.03(+0.31%)
Aug 23, 2004 9.593 9.603 9.234 9.312 389,792 -0.24(-2.54%)
Aug 20, 2004 9.428 9.651 9.428 9.554 432,105 +0.18(+1.96%)
Aug 19, 2004 9.428 9.622 9.322 9.370 305,580 -0.14(-1.43%)
Aug 18, 2004 9.302 9.515 9.302 9.506 388,347 +0.18(+1.97%)
Aug 17, 2004 9.370 9.486 9.205 9.322 601,975 -0.05(-0.52%)
Aug 16, 2004 9.137 9.380 9.099 9.370 473,076 +0.22(+2.44%)
Aug 13, 2004 9.167 9.380 9.070 9.147 424,261 +0.08(+0.85%)
Aug 12, 2004 9.147 9.176 8.924 9.070 723,237 -0.17(-1.89%)
Aug 11, 2004 9.254 9.254 9.021 9.244 566,164 -0.11(-1.14%)
Aug 10, 2004 9.186 9.418 9.157 9.351 515,801 +0.16(+1.69%)
Aug 09, 2004 9.157 9.254 9.070 9.196 502,075 +0.02(+0.21%)
Aug 06, 2004 9.225 9.302 9.118 9.176 900,537 -0.20(-2.17%)
Aug 05, 2004 9.641 9.670 9.351 9.380 544,801 -0.29(-3.01%)
Aug 04, 2004 9.641 9.738 9.477 9.670 726,333 -0.02(-0.20%)
Aug 03, 2004 9.767 9.864 9.622 9.690 1,038,621 -0.08(-0.79%)
Aug 02, 2004 9.729 9.806 9.603 9.767 1,597,045 -0.06(-0.59%)
Jul 30, 2004 9.845 9.913 9.767 9.825 1,263,497 -0.06(-0.59%)
Jul 29, 2004 9.787 9.932 9.699 9.884 1,026,959 +0.15(+1.49%)
Jul 28, 2004 9.670 9.932 9.496 9.738 1,789,619 +0.05(+0.50%)
Jul 27, 2004 9.448 9.690 9.399 9.690 1,016,845 +0.26(+2.77%)
Jul 26, 2004 9.593 9.719 9.322 9.428 580,818 -0.16(-1.72%)
Jul 23, 2004 9.661 9.806 9.515 9.593 1,153,794 -0.11(-1.10%)
Jul 22, 2004 9.622 9.787 9.448 9.699 1,442,552 +0.08(+0.81%)
Jul 21, 2004 10.12 10.13 9.544 9.622 2,554,343 -0.44(-4.34%)
Jul 20, 2004 9.932 10.08 9.825 10.06 691,554 +0.17(+1.76%)
Jul 19, 2004 10.000 10.10 9.816 9.884 945,739 -0.02(-0.20%)
Jul 16, 2004 9.990 10.14 9.874 9.903 1,060,396 +0.02(+0.20%)
Jul 15, 2004 9.932 9.932 9.699 9.884 2,512,444 +0.15(+1.49%)
Jul 14, 2004 9.593 9.825 9.564 9.738 1,474,029 +0.13(+1.31%)
Jul 13, 2004 9.651 9.680 9.486 9.612 486,182 +0.00(+0.00%)
Jul 12, 2004 9.331 9.641 9.331 9.612 985,472 +0.28(+3.01%)
Jul 09, 2004 9.312 9.428 9.147 9.331 859,772 +0.00(+0.00%)
Jul 08, 2004 9.137 9.544 9.137 9.331 944,604 +0.10(+1.05%)
Jul 07, 2004 9.263 9.515 9.205 9.234 1,235,323 -0.02(-0.21%)
Jul 06, 2004 9.322 9.496 9.244 9.254 789,182 -0.25(-2.65%)
Jul 02, 2004 9.506 9.593 9.302 9.506 547,484 -0.09(-0.91%)
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.