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

Crown Cork & Seal Company (NY: CCK )

84.11 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2004 9.070 9.157 8.982 9.031 1,017,671 -0.04(-0.43%)
Mar 30, 2004 9.011 9.176 8.963 9.070 1,371,343 +0.06(+0.65%)
Mar 29, 2004 8.740 9.070 8.663 9.011 1,599,315 +0.27(+3.10%)
Mar 26, 2004 8.711 8.808 8.653 8.740 652,337 +0.03(+0.33%)
Mar 25, 2004 8.595 8.721 8.517 8.711 1,020,973 +0.14(+1.58%)
Mar 24, 2004 8.546 8.624 8.382 8.575 595,783 +0.08(+0.91%)
Mar 23, 2004 8.440 8.643 8.440 8.498 518,175 +0.05(+0.57%)
Mar 22, 2004 8.585 8.614 8.382 8.449 1,781,260 -0.13(-1.47%)
Mar 19, 2004 8.605 8.730 8.498 8.575 1,002,707 -0.03(-0.34%)
Mar 18, 2004 8.789 8.827 8.575 8.605 1,105,186 -0.25(-2.84%)
Mar 17, 2004 8.556 8.895 8.517 8.856 1,358,959 +0.33(+3.86%)
Mar 16, 2004 8.624 8.682 8.479 8.527 639,334 +0.05(+0.57%)
Mar 15, 2004 8.740 8.760 8.459 8.479 954,615 -0.34(-3.85%)
Mar 12, 2004 8.575 8.818 8.488 8.818 699,603 +0.29(+3.41%)
Mar 11, 2004 8.575 8.779 8.479 8.527 1,079,592 -0.15(-1.68%)
Mar 10, 2004 8.915 8.953 8.537 8.672 1,603,959 -0.20(-2.29%)
Mar 09, 2004 9.137 9.234 8.808 8.876 525,709 -0.20(-2.24%)
Mar 08, 2004 9.302 9.506 9.070 9.079 502,075 -0.32(-3.40%)
Mar 05, 2004 8.924 9.409 8.924 9.399 794,033 +0.29(+3.19%)
Mar 04, 2004 9.089 9.167 8.915 9.108 381,846 +0.11(+1.18%)
Mar 03, 2004 9.215 9.215 8.847 9.002 812,300 -0.18(-2.00%)
Mar 02, 2004 9.186 9.331 8.992 9.186 640,159 -0.10(-1.04%)
Mar 01, 2004 9.205 9.351 9.205 9.283 778,966 +0.17(+1.91%)
Feb 27, 2004 8.915 9.234 8.915 9.108 1,046,671 +0.19(+2.17%)
Feb 26, 2004 8.769 8.944 8.624 8.915 743,567 +0.13(+1.43%)
Feb 25, 2004 8.721 8.905 8.721 8.789 1,135,424 +0.12(+1.34%)
Feb 24, 2004 8.479 8.730 8.459 8.672 2,196,234 +0.19(+2.29%)
Feb 23, 2004 8.236 8.827 8.043 8.479 3,980,074 -0.59(-6.52%)
Feb 20, 2004 9.273 9.273 8.963 9.070 1,182,794 -0.15(-1.58%)
Feb 19, 2004 9.244 9.283 9.157 9.215 616,010 +0.00(+0.00%)
Feb 18, 2004 9.157 9.331 9.099 9.215 529,940 -0.04(-0.42%)
Feb 17, 2004 9.089 9.341 9.011 9.254 752,443 +0.25(+2.80%)
Feb 13, 2004 9.283 9.283 8.915 9.002 765,962 -0.18(-2.00%)
Feb 12, 2004 9.254 9.515 9.157 9.186 763,692 -0.16(-1.76%)
Feb 11, 2004 9.351 9.651 9.108 9.351 1,757,317 +0.00(+0.00%)
Feb 10, 2004 8.963 9.351 8.963 9.351 3,481,610 +0.76(+8.79%)
Feb 09, 2004 8.440 8.682 8.333 8.595 1,014,884 +0.18(+2.19%)
Feb 06, 2004 8.217 8.479 8.091 8.411 1,591,988 +0.29(+3.58%)
Feb 05, 2004 8.479 8.488 8.043 8.120 1,866,917 -0.48(-5.63%)
Feb 04, 2004 8.517 8.672 8.382 8.605 1,554,732 -0.01(-0.11%)
Feb 03, 2004 8.353 8.711 8.043 8.614 1,676,510 +0.45(+5.46%)
Feb 02, 2004 8.188 8.440 7.849 8.168 1,950,614 +0.05(+0.60%)
Jan 30, 2004 8.285 8.324 8.023 8.120 1,269,793 -0.16(-1.87%)
Jan 29, 2004 8.391 8.546 8.207 8.275 3,196,154 -0.04(-0.47%)
Jan 28, 2004 8.343 8.459 8.236 8.314 1,683,941 -0.13(-1.49%)
Jan 27, 2004 8.420 8.517 8.353 8.440 748,934 -0.08(-0.91%)
Jan 26, 2004 8.479 8.546 8.333 8.517 1,268,967 -0.01(-0.11%)
Jan 23, 2004 8.527 8.672 8.382 8.527 942,747 -0.12(-1.35%)
Jan 22, 2004 8.672 8.730 8.479 8.643 775,250 -0.08(-0.89%)
Jan 21, 2004 8.740 8.789 8.479 8.721 932,633 -0.08(-0.88%)
Jan 20, 2004 8.721 8.798 8.527 8.798 1,052,243 +0.08(+0.89%)
Jan 16, 2004 8.740 8.847 8.634 8.721 731,080 -0.05(-0.55%)
Jan 15, 2004 8.856 8.856 8.653 8.769 498,773 -0.13(-1.42%)
Jan 14, 2004 8.837 8.915 8.624 8.895 1,140,997 -0.01(-0.11%)
Jan 13, 2004 8.973 9.011 8.634 8.905 935,316 -0.07(-0.76%)
Jan 12, 2004 8.963 9.011 8.847 8.973 590,107 +0.04(+0.43%)
Jan 09, 2004 8.963 9.128 8.944 8.934 657,497 -0.15(-1.60%)
Jan 08, 2004 8.837 9.186 8.837 9.079 699,603 +0.02(+0.21%)
Jan 07, 2004 8.769 9.137 8.750 9.060 972,675 +0.20(+2.30%)
Jan 06, 2004 8.798 8.963 8.779 8.856 783,197 -0.04(-0.44%)
Jan 05, 2004 8.915 9.089 8.895 8.895 1,011,169 +0.10(+1.10%)
Jan 02, 2004 8.760 8.963 8.711 8.798 696,095 +0.02(+0.22%)
Dec 31, 2003 8.769 8.944 8.624 8.779 973,397 +0.05(+0.55%)
Dec 30, 2003 9.011 9.137 8.730 8.730 956,369 -0.47(-5.16%)
Dec 29, 2003 8.789 9.205 8.789 9.205 725,920 +0.36(+4.05%)
Dec 26, 2003 8.711 8.944 8.711 8.847 185,350 +0.14(+1.56%)
Dec 24, 2003 8.740 8.798 8.682 8.711 250,883 -0.12(-1.32%)
Dec 23, 2003 8.779 8.866 8.672 8.827 790,214 +0.04(+0.44%)
Dec 22, 2003 8.721 8.915 8.721 8.789 869,267 +0.07(+0.78%)
Dec 19, 2003 8.682 8.721 8.401 8.721 977,009 +0.04(+0.45%)
Dec 18, 2003 8.333 8.692 8.333 8.682 773,909 +0.24(+2.87%)
Dec 17, 2003 8.449 8.498 8.391 8.440 928,195 +0.02(+0.23%)
Dec 16, 2003 8.401 8.430 8.188 8.420 845,427 +0.06(+0.70%)
Dec 15, 2003 8.634 8.692 8.343 8.362 1,292,806 -0.17(-2.04%)
Dec 12, 2003 8.285 8.546 8.275 8.537 1,142,545 +0.30(+3.65%)
Dec 11, 2003 7.965 8.236 7.926 8.236 1,100,851 +0.28(+3.53%)
Dec 10, 2003 7.742 8.081 7.742 7.955 1,323,457 +0.21(+2.75%)
Dec 09, 2003 8.091 8.120 7.732 7.742 1,253,590 -0.33(-4.08%)
Dec 08, 2003 7.946 8.043 7.829 8.072 909,000 +0.19(+2.46%)
Dec 05, 2003 7.839 7.975 7.713 7.878 898,163 -0.04(-0.49%)
Dec 04, 2003 7.645 7.994 7.558 7.917 1,910,468 +0.35(+4.61%)
Dec 03, 2003 7.510 7.694 7.451 7.568 739,852 +0.01(+0.13%)
Dec 02, 2003 7.558 7.655 7.442 7.558 722,101 -0.03(-0.38%)
Dec 01, 2003 7.267 7.626 7.267 7.587 664,515 +0.32(+4.40%)
Nov 28, 2003 7.384 7.451 7.267 7.267 270,801 -0.12(-1.57%)
Nov 26, 2003 7.209 7.451 7.190 7.384 649,138 +0.16(+2.14%)
Nov 25, 2003 7.151 7.267 7.141 7.229 650,789 +0.10(+1.36%)
Nov 24, 2003 7.006 7.296 7.006 7.132 701,874 +0.15(+2.08%)
Nov 21, 2003 7.025 7.112 6.977 6.986 692,895 -0.04(-0.55%)
Nov 20, 2003 7.015 7.093 6.977 7.025 503,004 -0.02(-0.28%)
Nov 19, 2003 7.035 7.151 7.025 7.044 690,935 -0.08(-1.09%)
Nov 18, 2003 7.287 7.316 7.035 7.122 827,264 -0.14(-1.87%)
Nov 17, 2003 7.199 7.267 7.161 7.258 702,183 -0.18(-2.47%)
Nov 14, 2003 7.490 7.529 7.413 7.442 539,847 -0.05(-0.65%)
Nov 13, 2003 7.403 7.539 7.374 7.490 786,086 +0.09(+1.18%)
Nov 12, 2003 7.403 7.481 7.384 7.403 1,001,778 +0.00(+0.00%)
Nov 11, 2003 7.413 7.558 7.393 7.403 706,621 -0.09(-1.16%)
Nov 10, 2003 7.713 7.752 7.616 7.490 713,845 -0.26(-3.37%)
Nov 07, 2003 7.849 7.849 7.694 7.752 616,629 -0.05(-0.62%)
Nov 06, 2003 7.926 7.926 7.761 7.800 950,590 -0.07(-0.86%)
Nov 05, 2003 7.771 7.897 7.703 7.868 468,432 +0.09(+1.12%)
Nov 04, 2003 7.829 7.946 7.761 7.781 324,523 -0.05(-0.62%)
Nov 03, 2003 7.703 7.975 7.703 7.829 526,018 +0.17(+2.28%)
Oct 31, 2003 7.849 7.926 7.655 7.655 596,711 -0.19(-2.47%)
Oct 30, 2003 7.771 7.984 7.771 7.849 1,090,222 +0.15(+1.89%)
Oct 29, 2003 7.548 7.732 7.510 7.703 740,058 +0.06(+0.76%)
Oct 28, 2003 7.316 7.655 7.316 7.645 1,230,163 +0.35(+4.78%)
Oct 27, 2003 7.219 7.355 7.151 7.296 435,098 +0.11(+1.48%)
Oct 24, 2003 7.103 7.267 7.093 7.190 631,078 -0.01(-0.13%)
Oct 23, 2003 7.219 7.355 7.112 7.199 839,751 -0.04(-0.54%)
Oct 22, 2003 7.103 7.413 7.035 7.238 1,152,143 +0.04(+0.54%)
Oct 21, 2003 7.461 7.461 7.093 7.199 1,083,926 -0.24(-3.26%)
Oct 20, 2003 7.655 7.694 7.413 7.442 885,882 -0.12(-1.54%)
Oct 17, 2003 7.800 7.907 7.345 7.558 1,179,904 -0.24(-3.11%)
Oct 16, 2003 7.355 7.849 7.413 7.800 4,682,877 +0.45(+6.06%)
Oct 15, 2003 7.103 7.355 6.938 7.355 1,919,756 +0.28(+3.97%)
Oct 14, 2003 7.112 7.074 6.986 7.074 449,546 -0.04(-0.54%)
Oct 13, 2003 7.025 7.103 6.986 7.112 640,263 +0.09(+1.24%)
Oct 10, 2003 6.996 7.044 6.957 7.025 653,679 -0.04(-0.55%)
Oct 09, 2003 7.006 7.074 6.948 7.064 720,244 +0.08(+1.11%)
Oct 08, 2003 6.957 7.035 6.928 6.986 723,546 -0.02(-0.28%)
Oct 07, 2003 6.880 6.957 6.822 7.006 606,928 +0.06(+0.84%)
Oct 06, 2003 6.948 7.035 6.841 6.948 490,414 -0.09(-1.24%)
Oct 03, 2003 6.986 7.044 6.909 7.035 866,687 +0.08(+1.11%)
Oct 02, 2003 6.870 6.986 6.870 6.957 1,169,790 +0.10(+1.41%)
Oct 01, 2003 6.550 6.909 6.550 6.860 1,131,090 +0.32(+4.89%)
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%)
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.