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 (%)
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%)
Jan 02, 2003 7.616 7.868 7.538 7.616 1,241,969 -0.09(-1.13%)
Dec 31, 2002 7.509 7.722 7.335 7.703 2,273,916 +0.19(+2.58%)
Dec 30, 2002 7.674 7.713 7.267 7.509 1,316,277 -0.22(-2.88%)
Dec 27, 2002 8.042 8.120 7.655 7.732 1,122,561 -0.52(-6.34%)
Dec 26, 2002 8.343 8.401 8.110 8.255 422,108 -0.09(-1.05%)
Dec 24, 2002 8.304 8.391 8.197 8.343 211,260 +0.02(+0.23%)
Dec 23, 2002 8.042 8.333 8.023 8.323 910,268 +0.18(+2.26%)
Dec 20, 2002 8.178 8.284 8.033 8.139 942,365 +0.00(+0.00%)
Dec 19, 2002 8.469 8.314 7.945 8.139 1,167,868 -0.02(-0.24%)
Dec 18, 2002 8.469 8.575 8.100 8.159 1,423,713 -0.50(-5.82%)
Dec 17, 2002 8.720 8.759 8.449 8.662 836,167 -0.06(-0.67%)
Dec 16, 2002 8.711 8.924 8.197 8.720 2,010,330 +0.16(+1.93%)
Dec 13, 2002 8.304 8.575 8.159 8.556 925,645 +0.22(+2.67%)
Dec 12, 2002 8.720 8.769 8.139 8.333 1,933,752 -0.16(-1.94%)
Dec 11, 2002 8.323 8.769 8.246 8.498 1,609,585 +0.08(+0.92%)
Dec 10, 2002 7.916 8.459 7.916 8.420 3,403,702 +0.51(+6.50%)
Dec 09, 2002 7.684 8.139 7.655 7.907 1,242,072 +0.13(+1.62%)
Dec 06, 2002 7.500 7.848 7.345 7.781 1,168,074 +0.18(+2.42%)
Dec 05, 2002 7.383 7.742 7.383 7.597 1,024,206 +0.21(+2.89%)
Dec 04, 2002 7.597 7.742 7.325 7.383 1,045,570 -0.33(-4.27%)
Dec 03, 2002 7.848 7.907 7.626 7.713 1,320,095 -0.20(-2.57%)
Dec 02, 2002 8.275 8.614 7.587 7.916 2,609,849 -0.46(-5.44%)
Nov 29, 2002 8.478 8.769 8.188 8.372 2,829,366 +0.67(+8.68%)
Nov 27, 2002 7.412 7.790 7.412 7.703 816,558 +0.31(+4.19%)
Nov 26, 2002 7.180 7.509 7.141 7.393 1,237,944 +0.18(+2.55%)
Nov 25, 2002 7.064 7.364 6.928 7.209 1,023,484 +0.17(+2.48%)
Nov 22, 2002 7.286 7.286 7.025 7.035 1,434,240 -0.28(-3.84%)
Nov 21, 2002 6.686 7.509 6.647 7.316 3,972,465 +0.75(+11.36%)
Nov 20, 2002 6.463 6.628 6.405 6.569 598,279 +0.01(+0.15%)
Nov 19, 2002 6.579 6.802 6.395 6.560 813,255 -0.05(-0.73%)
Nov 18, 2002 6.569 6.783 6.492 6.608 1,007,590 +0.07(+1.04%)
Nov 15, 2002 6.443 6.686 6.182 6.540 1,593,279 +0.06(+0.90%)
Nov 14, 2002 5.552 6.540 5.552 6.482 3,330,839 +1.03(+18.83%)
Nov 13, 2002 5.668 5.717 5.164 5.455 1,892,883 -0.26(-4.58%)
Nov 12, 2002 5.620 6.066 5.426 5.717 1,386,043 +0.10(+1.72%)
Nov 11, 2002 5.591 5.969 5.591 5.620 1,535,690 +0.05(+0.87%)
Nov 08, 2002 6.395 6.482 5.571 5.571 2,759,289 -0.92(-14.18%)
Nov 07, 2002 6.880 6.899 6.443 6.492 2,087,631 -0.63(-8.84%)
Nov 06, 2002 6.783 7.190 6.686 7.122 2,216,844 +0.38(+5.60%)
Nov 05, 2002 6.880 7.102 6.599 6.744 1,804,230 -0.23(-3.33%)
Nov 04, 2002 6.967 7.257 6.783 6.976 2,863,114 +0.24(+3.60%)
Nov 01, 2002 6.201 6.754 6.201 6.734 1,388,210 +0.53(+8.59%)
Oct 31, 2002 6.589 6.686 6.104 6.201 1,092,115 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,646 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.697 5.959 987,465 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,749 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,149 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,408 -0.49(-8.12%)
Oct 23, 2002 5.717 6.104 5.639 6.085 657,828 +0.27(+4.67%)
Oct 22, 2002 5.852 6.056 5.717 5.814 10,609,478 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.571 5.678 1,024,619 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,111 -0.28(-4.52%)
Oct 17, 2002 5.571 6.443 5.562 6.221 3,914,154 +0.99(+18.89%)
Oct 16, 2002 5.174 5.261 4.990 5.232 1,290,372 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,988 +0.62(+13.33%)
Oct 14, 2002 4.360 4.728 4.147 4.651 630,066 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,670,312 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.885 4.011 1,644,365 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,436 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,559 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,695 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,473 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,236 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,556 -0.11(-1.91%)
Oct 01, 2002 5.087 5.649 4.903 5.571 758,247 +0.48(+9.52%)
Sep 30, 2002 5.155 5.261 4.748 5.087 1,431,969 -0.22(-4.20%)
Sep 27, 2002 5.707 5.814 5.203 5.310 843,907 -0.41(-7.12%)
Sep 26, 2002 5.649 5.775 5.484 5.717 823,782 +0.16(+2.97%)
Sep 25, 2002 5.087 5.659 5.068 5.552 1,137,732 +0.52(+10.40%)
Sep 24, 2002 5.242 5.242 4.864 5.029 1,251,877 -0.31(-5.81%)
Sep 23, 2002 5.688 5.688 5.329 5.339 8,070,634 -0.35(-6.13%)
Sep 20, 2002 5.571 5.726 5.281 5.688 663,711 +0.34(+6.34%)
Sep 19, 2002 5.329 5.814 5.194 5.349 13,086,399 -0.17(-3.16%)
Sep 18, 2002 6.007 6.007 5.523 5.523 1,849,847 -0.75(-11.90%)
Sep 17, 2002 6.880 6.880 6.007 6.269 1,218,129 -0.37(-5.55%)
Sep 16, 2002 6.773 7.073 6.569 6.637 925,852 -0.14(-2.00%)
Sep 13, 2002 6.724 6.773 6.502 6.773 753,706 +0.03(+0.43%)
Sep 12, 2002 6.521 6.773 6.298 6.744 1,070,236 +0.18(+2.81%)
Sep 11, 2002 6.560 6.676 6.443 6.560 562,467 -0.01(-0.15%)
Sep 10, 2002 6.821 6.831 6.153 6.569 1,250,019 -0.25(-3.69%)
Sep 09, 2002 6.763 6.821 6.724 6.821 1,303,892 +0.06(+0.86%)
Sep 06, 2002 6.511 6.870 6.511 6.763 1,683,893 +0.22(+3.41%)
Sep 05, 2002 6.414 6.589 6.211 6.540 2,007,854 +0.09(+1.35%)
Sep 04, 2002 5.814 6.492 5.736 6.453 2,388,577 +0.64(+11.00%)
Sep 03, 2002 5.639 5.852 5.135 5.814 1,160,953 +0.17(+3.09%)
Aug 30, 2002 5.475 5.707 5.349 5.639 949,899 +0.31(+5.82%)
Aug 29, 2002 5.378 5.610 5.039 5.329 906,037 -0.08(-1.43%)
Aug 28, 2002 5.542 5.697 5.329 5.407 1,289,959 -0.16(-2.79%)
Aug 27, 2002 4.874 5.591 4.874 5.562 2,512,423 +0.75(+15.49%)
Aug 26, 2002 4.312 4.816 4.292 4.816 13,684,988 +0.28(+6.20%)
Aug 23, 2002 4.428 4.738 4.428 4.535 7,905,505 +0.08(+1.74%)
Aug 22, 2002 4.196 4.632 4.118 4.457 869,089 +0.26(+6.24%)
Aug 21, 2002 4.225 4.283 4.070 4.196 563,086 +0.07(+1.64%)
Aug 20, 2002 4.283 4.457 4.128 4.128 667,839 -0.23(-5.33%)
Aug 16, 2002 4.360 4.554 4.273 4.360 285,465 -0.02(-0.44%)
Aug 15, 2002 4.370 4.447 3.934 4.380 677,747 +0.11(+2.49%)
Aug 14, 2002 4.525 4.602 4.050 4.273 927,400 -0.25(-5.57%)
Aug 13, 2002 4.351 4.796 4.273 4.525 591,880 +0.16(+3.55%)
Aug 12, 2002 4.360 4.554 4.089 4.370 1,110,383 +0.19(+4.64%)
Aug 07, 2002 4.254 4.254 3.973 4.176 666,085 +0.06(+1.41%)
Aug 06, 2002 4.108 4.118 3.789 4.118 2,100,119 +0.21(+5.46%)
Aug 05, 2002 3.934 3.944 3.730 3.905 788,176 -0.13(-3.12%)
Aug 02, 2002 3.730 4.263 3.711 4.031 3,538,281 +0.32(+8.62%)
Aug 01, 2002 3.391 3.963 3.391 3.711 2,909,143 +0.37(+11.01%)
Jul 31, 2002 3.924 4.147 3.101 3.343 6,409,032 -0.53(-13.75%)
Jul 30, 2002 4.699 4.787 3.866 3.876 2,549,577 -0.87(-18.37%)
Jul 29, 2002 4.554 4.990 4.554 4.748 1,356,423 +0.10(+2.08%)
Jul 26, 2002 4.360 4.651 4.331 4.651 977,454 +0.35(+8.11%)
Jul 25, 2002 4.360 4.506 4.128 4.302 1,651,177 +0.18(+4.47%)
Jul 24, 2002 3.391 4.496 3.343 4.118 6,439,375 -0.48(-10.53%)
Jul 23, 2002 5.707 6.153 4.593 4.602 2,554,015 -0.98(-17.53%)
Jul 22, 2002 6.104 6.337 5.533 5.581 1,426,396 -0.34(-5.73%)
Jul 19, 2002 6.395 6.783 5.862 5.920 1,918,994 -1.16(-16.42%)
Jul 17, 2002 7.054 7.267 6.589 7.083 2,039,434 +0.86(+13.86%)
Jul 12, 2002 6.201 6.473 6.104 6.221 2,308,903 -0.03(-0.46%)
Jul 11, 2002 6.298 6.434 6.056 6.250 1,493,480 -0.15(-2.27%)
Jul 10, 2002 6.773 6.792 6.153 6.395 2,240,375 -0.37(-5.44%)
Jul 09, 2002 6.637 6.763 6.637 6.763 1,468,917 +0.10(+1.45%)
Jul 08, 2002 6.637 6.666 6.637 6.666 1,722,285 +0.03(+0.44%)
Jul 05, 2002 6.017 6.637 6.007 6.637 1,208,840 +0.72(+12.11%)
Jul 04, 2002 5.368 6.104 5.329 5.920 2,532,135 +0.00(+0.00%)
Jul 03, 2002 5.368 6.104 5.329 5.920 64,895,328 +0.53(+9.89%)
Jul 02, 2002 5.872 6.104 5.155 5.387 2,876,427 -0.57(-9.59%)
Jul 01, 2002 6.686 6.695 5.814 5.959 2,680,441 -0.68(-10.22%)
Jun 28, 2002 6.531 6.763 6.366 6.637 2,978,910 +0.17(+2.70%)
Jun 27, 2002 6.880 7.025 6.395 6.463 2,796,546 -0.38(-5.52%)
Jun 26, 2002 6.783 6.976 6.550 6.841 2,801,604 +0.20(+3.07%)
Jun 25, 2002 6.589 6.831 6.473 6.637 908,513 -0.19(-2.84%)
Jun 21, 2002 6.443 7.073 6.356 6.831 69,911,088 +0.39(+6.02%)
Jun 20, 2002 7.083 7.112 6.104 6.443 4,414,492 -0.79(-10.98%)
Jun 19, 2002 7.509 7.558 7.044 7.238 2,143,465 -0.42(-5.44%)
Jun 18, 2002 7.606 7.839 7.538 7.655 2,215,605 -0.05(-0.63%)
Jun 17, 2002 7.509 7.848 7.509 7.703 1,963,063 +0.05(+0.63%)
Jun 14, 2002 8.139 8.226 7.519 7.655 2,138,821 -0.36(-4.47%)
Jun 12, 2002 7.655 8.478 7.471 8.013 5,152,305 +0.26(+3.38%)
Jun 11, 2002 7.752 7.926 7.606 7.752 25,749,656 +0.02(+0.25%)
Jun 10, 2002 7.722 7.897 7.519 7.732 1,895,360 -0.09(-1.12%)
Jun 07, 2002 7.509 7.887 7.461 7.819 2,381,456 +0.29(+3.86%)
Jun 06, 2002 7.752 8.304 7.509 7.529 2,672,494 -0.38(-4.78%)
Jun 05, 2002 7.316 7.907 7.296 7.907 3,148,888 -0.14(-1.69%)
May 31, 2002 8.091 8.207 8.003 8.042 3,608,460 +0.30(+3.88%)
May 28, 2002 8.430 8.527 7.732 7.742 2,707,481 -0.88(-10.22%)
May 27, 2002 9.224 9.447 8.430 8.624 2,221,591 +0.00(+0.00%)
May 24, 2002 9.224 9.447 8.430 8.624 2,221,591 -0.59(-6.41%)
May 23, 2002 7.606 9.341 7.606 9.215 5,293,283 +1.62(+21.30%)
May 22, 2002 7.945 8.546 7.461 7.597 3,110,290 -0.45(-5.54%)
May 21, 2002 8.769 9.011 8.042 8.042 3,533,534 -0.71(-8.08%)
May 20, 2002 9.302 9.350 8.720 8.750 1,983,188 -0.70(-7.38%)
May 17, 2002 9.932 9.932 9.360 9.447 1,971,835 -0.22(-2.30%)
May 16, 2002 9.312 9.980 9.253 9.670 2,085,051 +0.36(+3.85%)
May 15, 2002 9.641 9.874 9.302 9.312 2,402,303 -0.47(-4.85%)
May 14, 2002 9.127 9.835 9.069 9.786 3,398,645 +0.78(+8.72%)
May 13, 2002 9.263 9.738 8.827 9.002 2,466,187 -0.25(-2.72%)
May 10, 2002 9.689 10.13 9.157 9.253 2,034,171 -0.49(-5.07%)
May 09, 2002 10.43 10.43 9.680 9.748 3,009,252 -0.71(-6.77%)
May 08, 2002 9.835 10.84 9.835 10.45 2,539,979 +0.60(+6.10%)
May 07, 2002 10.17 10.51 9.786 9.854 2,437,909 -0.79(-7.46%)
May 06, 2002 10.85 11.14 10.50 10.65 1,051,040 -0.47(-4.18%)
May 03, 2002 11.19 11.19 10.76 11.11 1,060,225 -0.12(-1.04%)
May 02, 2002 11.58 11.61 10.85 11.23 1,201,513 -0.34(-2.93%)
May 01, 2002 10.91 11.76 10.77 11.57 2,511,391 +0.66(+6.04%)
Apr 30, 2002 10.03 11.28 9.951 10.91 2,791,902 +0.49(+4.74%)
Apr 29, 2002 10.66 10.95 10.32 10.42 2,036,957 -0.26(-2.45%)
Apr 26, 2002 11.00 11.14 10.67 10.68 1,431,866 -0.42(-3.76%)
Apr 25, 2002 11.39 11.61 10.71 11.09 1,775,642 -0.29(-2.55%)
Apr 24, 2002 11.22 12.26 10.57 11.39 4,069,065 +0.15(+1.29%)
Apr 23, 2002 9.505 11.43 9.505 11.24 3,945,425 +1.73(+18.25%)
Apr 22, 2002 9.932 9.932 9.253 9.505 3,279,340 -0.67(-6.57%)
Apr 19, 2002 10.71 10.80 9.554 10.17 4,062,769 -0.73(-6.67%)
Apr 18, 2002 10.03 11.60 9.980 10.90 4,161,020 -0.10(-0.88%)
Apr 17, 2002 11.72 12.09 10.46 11.00 6,778,403 -0.87(-7.35%)
Apr 16, 2002 11.58 12.26 11.58 11.87 3,687,928 +0.47(+4.08%)
Apr 15, 2002 10.85 11.51 10.80 11.40 3,665,739 +0.71(+6.61%)
Apr 12, 2002 10.32 10.70 10.32 10.70 2,005,583 +0.35(+3.37%)
Apr 11, 2002 10.22 10.90 9.932 10.35 3,179,437 +0.20(+2.00%)
Apr 10, 2002 9.457 10.89 9.360 10.14 5,621,888 +0.69(+7.28%)
Apr 09, 2002 8.672 9.467 8.672 9.457 3,856,565 +0.78(+9.05%)
Apr 08, 2002 8.333 8.672 8.333 8.672 1,128,443 +0.10(+1.13%)
Apr 05, 2002 8.381 8.662 8.372 8.575 1,067,140 +0.07(+0.80%)
Apr 04, 2002 8.527 8.536 8.343 8.507 1,180,975 -0.03(-0.34%)
Apr 03, 2002 8.672 8.672 8.362 8.536 1,123,902 -0.14(-1.56%)
Apr 02, 2002 8.527 8.672 8.362 8.672 1,015,434 +0.19(+2.29%)
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.