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

Carter's Inc (NY: CRI )

66.21 -0.58 (-0.87%)
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 (%)
Nov 30, 2004 6.897 7.154 6.895 7.056 605,662 +0.21(+3.05%)
Nov 29, 2004 6.634 6.915 6.634 6.847 842,454 +0.52(+8.30%)
Nov 26, 2004 6.370 6.370 6.314 6.322 65,416 -0.03(-0.44%)
Nov 24, 2004 6.376 6.382 6.272 6.350 251,965 -0.03(-0.41%)
Nov 23, 2004 6.517 6.533 6.332 6.376 237,538 -0.19(-2.91%)
Nov 22, 2004 6.593 6.593 6.523 6.567 152,472 -0.02(-0.31%)
Nov 19, 2004 6.774 6.794 6.515 6.587 239,280 -0.20(-2.93%)
Nov 18, 2004 6.855 6.855 6.786 6.786 84,071 -0.07(-1.00%)
Nov 17, 2004 6.867 6.903 6.805 6.855 347,727 +0.01(+0.12%)
Nov 16, 2004 6.825 6.905 6.823 6.847 78,350 +0.02(+0.24%)
Nov 15, 2004 6.825 6.895 6.734 6.831 126,853 +0.02(+0.24%)
Nov 12, 2004 6.634 6.815 6.616 6.815 166,401 +0.19(+2.82%)
Nov 11, 2004 6.553 6.634 6.497 6.628 256,442 +0.09(+1.45%)
Nov 10, 2004 6.513 6.533 6.441 6.533 183,812 +0.00(+0.03%)
Nov 09, 2004 6.453 6.531 6.449 6.531 160,680 -0.02(-0.34%)
Nov 08, 2004 6.583 6.624 6.537 6.553 92,776 -0.06(-0.94%)
Nov 05, 2004 6.632 6.634 6.599 6.616 159,685 -0.01(-0.12%)
Nov 04, 2004 6.433 6.632 6.433 6.624 290,767 +0.20(+3.16%)
Nov 03, 2004 6.423 6.543 6.392 6.421 536,763 +0.01(+0.16%)
Nov 02, 2004 6.352 6.493 6.352 6.411 377,574 +0.10(+1.56%)
Nov 01, 2004 6.312 6.463 6.258 6.312 466,372 -0.01(-0.19%)
Oct 29, 2004 6.453 6.463 6.191 6.324 435,529 -0.25(-3.73%)
Oct 28, 2004 6.429 6.674 6.419 6.569 669,586 +0.14(+2.12%)
Oct 27, 2004 6.131 6.523 6.131 6.433 1,419,015 +0.31(+5.09%)
Oct 26, 2004 5.910 6.121 5.860 6.121 225,351 +0.20(+3.43%)
Oct 25, 2004 5.830 5.918 5.813 5.918 146,751 +0.07(+1.17%)
Oct 22, 2004 5.850 5.860 5.769 5.850 231,569 -0.01(-0.17%)
Oct 21, 2004 5.858 5.862 5.811 5.860 539,250 -0.01(-0.17%)
Oct 20, 2004 5.840 5.870 5.832 5.870 339,767 +0.06(+1.11%)
Oct 19, 2004 5.789 5.844 5.759 5.805 339,518 +0.02(+0.28%)
Oct 18, 2004 5.898 5.898 5.759 5.789 201,721 -0.10(-1.71%)
Oct 15, 2004 5.783 5.968 5.783 5.890 267,386 +0.11(+1.84%)
Oct 14, 2004 5.733 5.797 5.731 5.783 247,239 +0.05(+0.88%)
Oct 13, 2004 5.699 5.820 5.699 5.733 123,868 +0.06(+1.03%)
Oct 12, 2004 5.679 5.689 5.623 5.675 173,366 -0.02(-0.39%)
Oct 11, 2004 5.669 5.721 5.669 5.697 71,634 -0.01(-0.11%)
Oct 08, 2004 5.809 5.900 5.703 5.703 134,812 -0.12(-2.04%)
Oct 07, 2004 5.809 5.928 5.793 5.822 229,828 +0.00(+0.07%)
Oct 06, 2004 5.729 5.830 5.729 5.818 179,335 +0.06(+1.08%)
Oct 05, 2004 5.649 5.755 5.639 5.755 176,350 +0.09(+1.52%)
Oct 04, 2004 5.649 5.669 5.606 5.669 232,564 +0.02(+0.36%)
Oct 01, 2004 5.566 5.649 5.528 5.649 284,797 +0.08(+1.48%)
Sep 30, 2004 5.468 5.566 5.458 5.566 551,438 +0.09(+1.65%)
Sep 29, 2004 5.478 5.488 5.446 5.476 300,965 +0.00(+0.00%)
Sep 28, 2004 5.448 5.484 5.438 5.476 346,732 +0.04(+0.81%)
Sep 27, 2004 5.458 5.460 5.397 5.432 794,946 -0.05(-0.84%)
Sep 24, 2004 5.347 5.544 5.327 5.478 7,543,041 +0.19(+3.61%)
Sep 23, 2004 5.025 5.297 5.005 5.287 571,088 +0.24(+4.74%)
Sep 22, 2004 5.038 5.076 4.959 5.048 137,548 +0.01(+0.20%)
Sep 21, 2004 5.056 5.072 5.032 5.038 46,015 -0.01(-0.24%)
Sep 20, 2004 5.136 5.148 5.036 5.050 77,106 -0.09(-1.68%)
Sep 17, 2004 5.307 5.307 5.136 5.136 158,939 -0.18(-3.37%)
Sep 16, 2004 5.297 5.317 5.287 5.315 32,583 +0.02(+0.34%)
Sep 15, 2004 5.293 5.297 5.257 5.297 74,619 +0.00(+0.08%)
Sep 14, 2004 5.297 5.305 5.287 5.293 23,878 -0.04(-0.68%)
Sep 13, 2004 5.327 5.347 5.317 5.329 183,066 +0.00(+0.04%)
Sep 10, 2004 5.337 5.377 5.307 5.327 58,203 -0.02(-0.38%)
Sep 09, 2004 5.307 5.395 5.307 5.347 69,396 +0.02(+0.42%)
Sep 08, 2004 5.347 5.357 5.239 5.325 218,386 -0.02(-0.38%)
Sep 07, 2004 5.444 5.448 5.345 5.345 82,081 -0.10(-1.81%)
Sep 03, 2004 5.468 5.488 5.438 5.444 78,847 -0.04(-0.66%)
Sep 02, 2004 5.548 5.550 5.480 5.480 95,761 -0.07(-1.23%)
Sep 01, 2004 5.610 5.677 5.546 5.548 120,386 -0.07(-1.29%)
Aug 31, 2004 5.667 5.669 5.528 5.621 88,797 -0.06(-1.03%)
Aug 30, 2004 5.669 5.751 5.560 5.679 293,752 -0.00(-0.04%)
Aug 27, 2004 5.484 5.699 5.484 5.681 48,253 +0.19(+3.48%)
Aug 26, 2004 5.528 5.544 5.488 5.490 17,162 -0.04(-0.69%)
Aug 25, 2004 5.548 5.586 5.488 5.528 90,538 -0.02(-0.36%)
Aug 24, 2004 5.508 5.667 5.488 5.548 122,873 +0.06(+1.10%)
Aug 23, 2004 5.629 5.629 5.488 5.488 19,649 -0.14(-2.50%)
Aug 20, 2004 5.558 5.679 5.500 5.629 61,188 +0.05(+0.90%)
Aug 19, 2004 5.478 5.629 5.448 5.578 112,675 +0.09(+1.65%)
Aug 18, 2004 5.771 5.771 5.440 5.488 464,133 -0.29(-5.08%)
Aug 17, 2004 5.729 5.896 5.709 5.781 251,965 +0.07(+1.23%)
Aug 16, 2004 5.552 5.737 5.552 5.711 80,837 +0.16(+2.86%)
Aug 13, 2004 5.500 5.619 5.478 5.552 101,980 +0.05(+0.95%)
Aug 12, 2004 5.448 5.629 5.436 5.500 143,518 +0.04(+0.81%)
Aug 11, 2004 5.206 5.456 5.152 5.456 58,203 +0.25(+4.79%)
Aug 10, 2004 5.267 5.267 5.178 5.206 112,426 -0.04(-0.80%)
Aug 09, 2004 5.430 5.434 5.237 5.249 503,681 -0.18(-3.33%)
Aug 06, 2004 5.498 5.500 5.355 5.430 174,858 -0.10(-1.75%)
Aug 05, 2004 5.508 5.540 5.476 5.526 59,446 +0.02(+0.33%)
Aug 04, 2004 5.490 5.568 5.452 5.508 50,741 +0.02(+0.37%)
Aug 03, 2004 5.508 5.542 5.458 5.488 140,036 -0.02(-0.36%)
Aug 02, 2004 5.492 5.514 5.458 5.508 79,842 +0.02(+0.40%)
Jul 30, 2004 5.458 5.490 5.426 5.486 68,898 +0.01(+0.15%)
Jul 29, 2004 5.407 5.492 5.317 5.478 188,787 +0.13(+2.48%)
Jul 28, 2004 5.237 5.345 5.194 5.345 150,980 +0.13(+2.51%)
Jul 27, 2004 5.186 5.216 5.160 5.214 52,482 +0.05(+0.93%)
Jul 26, 2004 5.307 5.307 5.158 5.166 64,421 -0.12(-2.28%)
Jul 23, 2004 5.216 5.293 5.216 5.287 118,147 +0.07(+1.35%)
Jul 22, 2004 5.488 5.488 5.206 5.216 213,660 -0.27(-4.95%)
Jul 21, 2004 5.669 5.671 5.488 5.488 169,635 -0.18(-3.23%)
Jul 20, 2004 5.739 5.741 5.649 5.671 308,427 -0.08(-1.47%)
Jul 19, 2004 5.719 5.755 5.639 5.755 667,347 +0.03(+0.56%)
Jul 16, 2004 5.747 5.747 5.719 5.723 149,736 -0.04(-0.63%)
Jul 15, 2004 5.779 5.785 5.759 5.759 39,797 -0.02(-0.35%)
Jul 14, 2004 5.789 5.795 5.769 5.779 41,538 -0.02(-0.35%)
Jul 13, 2004 5.755 5.828 5.717 5.799 177,097 +0.02(+0.35%)
Jul 12, 2004 5.870 5.876 5.779 5.779 138,294 -0.10(-1.74%)
Jul 09, 2004 5.890 5.942 5.876 5.882 99,990 -0.01(-0.17%)
Jul 08, 2004 5.880 5.910 5.880 5.892 169,386 +0.00(+0.03%)
Jul 07, 2004 5.878 5.958 5.870 5.890 591,981 +0.02(+0.34%)
Jul 06, 2004 5.870 5.950 5.864 5.870 125,858 +0.01(+0.10%)
Jul 02, 2004 5.880 5.888 5.860 5.864 137,051 -0.01(-0.17%)
Jul 01, 2004 5.860 5.878 5.850 5.874 222,117 +0.02(+0.38%)
Jun 30, 2004 5.850 5.918 5.830 5.852 302,209 +0.00(+0.07%)
Jun 29, 2004 5.880 5.890 5.840 5.848 489,006 -0.03(-0.55%)
Jun 28, 2004 5.880 5.888 5.870 5.880 156,949 +0.01(+0.14%)
Jun 25, 2004 6.000 6.000 5.838 5.872 1,133,470 -0.13(-2.24%)
Jun 24, 2004 6.010 6.037 5.960 6.006 107,203 +0.01(+0.13%)
Jun 23, 2004 5.970 6.000 5.966 5.998 100,736 +0.05(+0.81%)
Jun 22, 2004 5.930 5.958 5.870 5.950 100,736 +0.02(+0.37%)
Jun 21, 2004 5.920 5.940 5.890 5.928 85,066 +0.01(+0.14%)
Jun 18, 2004 5.820 5.920 5.818 5.920 281,564 +0.11(+1.90%)
Jun 17, 2004 5.675 5.818 5.661 5.809 164,411 +0.14(+2.55%)
Jun 16, 2004 5.659 5.667 5.600 5.665 298,726 +0.02(+0.28%)
Jun 15, 2004 5.649 5.673 5.619 5.649 616,108 +0.01(+0.18%)
Jun 14, 2004 5.689 5.691 5.578 5.639 160,432 -0.09(-1.51%)
Jun 10, 2004 5.729 5.739 5.699 5.725 130,584 +0.00(+0.00%)
Jun 09, 2004 5.820 5.820 5.707 5.725 450,453 -0.10(-1.69%)
Jun 08, 2004 5.860 5.864 5.799 5.824 211,670 -0.05(-0.79%)
Jun 07, 2004 5.880 5.910 5.822 5.870 148,741 +0.02(+0.34%)
Jun 04, 2004 5.830 5.850 5.743 5.850 368,371 -0.06(-1.02%)
Jun 03, 2004 6.031 6.041 5.890 5.910 110,436 -0.13(-2.10%)
Jun 02, 2004 6.252 6.252 5.950 6.037 300,965 -0.19(-3.13%)
Jun 01, 2004 6.260 6.272 6.195 6.232 74,868 -0.05(-0.77%)
May 28, 2004 6.278 6.286 6.242 6.280 96,259 +0.00(+0.03%)
May 27, 2004 6.282 6.292 6.232 6.278 84,568 +0.00(+0.06%)
May 26, 2004 6.292 6.302 6.274 6.274 71,386 -0.03(-0.51%)
May 25, 2004 6.304 6.376 6.292 6.306 308,676 +0.00(+0.06%)
May 24, 2004 6.272 6.342 6.272 6.302 229,579 +0.03(+0.55%)
May 21, 2004 6.282 6.292 6.262 6.268 144,761 -0.00(-0.06%)
May 20, 2004 6.242 6.332 6.232 6.272 435,778 +0.04(+0.65%)
May 19, 2004 6.195 6.232 6.151 6.232 65,416 +0.03(+0.55%)
May 18, 2004 6.131 6.201 6.101 6.197 385,285 +0.06(+0.98%)
May 17, 2004 6.010 6.212 5.990 6.137 135,310 +0.11(+1.77%)
May 14, 2004 6.021 6.031 5.966 6.031 51,984 +0.00(+0.03%)
May 13, 2004 6.031 6.041 6.010 6.029 52,233 -0.01(-0.20%)
May 12, 2004 6.043 6.049 6.000 6.041 67,157 +0.01(+0.10%)
May 11, 2004 6.000 6.041 5.990 6.035 33,081 +0.03(+0.43%)
May 10, 2004 6.031 6.041 5.950 6.008 98,000 -0.04(-0.66%)
May 07, 2004 6.031 6.091 6.031 6.049 49,995 +0.03(+0.50%)
May 06, 2004 6.041 6.041 6.010 6.019 157,695 -0.03(-0.53%)
May 05, 2004 6.021 6.071 6.010 6.051 103,721 +0.00(+0.07%)
May 04, 2004 6.051 6.071 6.006 6.047 144,761 -0.00(-0.07%)
May 03, 2004 6.081 6.121 6.031 6.051 170,630 -0.01(-0.17%)
Apr 30, 2004 5.950 6.091 5.950 6.061 165,157 +0.10(+1.69%)
Apr 29, 2004 5.920 5.970 5.900 5.960 100,736 +0.04(+0.68%)
Apr 28, 2004 5.830 5.920 5.828 5.920 99,990 +0.09(+1.55%)
Apr 27, 2004 5.828 5.830 5.820 5.830 46,761 +0.00(+0.00%)
Apr 26, 2004 5.830 5.830 5.809 5.830 48,751 +0.00(+0.00%)
Apr 23, 2004 5.820 5.830 5.799 5.830 60,441 +0.00(+0.00%)
Apr 22, 2004 5.739 5.830 5.739 5.830 104,467 +0.09(+1.58%)
Apr 21, 2004 5.862 5.862 5.719 5.739 77,355 -0.12(-2.06%)
Apr 20, 2004 5.759 5.930 5.759 5.860 59,695 +0.09(+1.57%)
Apr 19, 2004 5.749 5.777 5.729 5.769 15,172 +0.01(+0.14%)
Apr 16, 2004 5.647 5.761 5.639 5.761 75,117 +0.12(+2.17%)
Apr 15, 2004 5.669 5.709 5.629 5.639 145,010 -0.02(-0.39%)
Apr 14, 2004 5.719 5.723 5.639 5.661 128,345 -0.06(-1.09%)
Apr 13, 2004 5.749 5.757 5.709 5.723 233,807 -0.04(-0.63%)
Apr 12, 2004 5.759 5.765 5.749 5.759 74,370 -0.01(-0.14%)
Apr 08, 2004 5.830 5.830 5.749 5.767 103,969 -0.06(-1.07%)
Apr 07, 2004 5.820 5.830 5.799 5.830 67,655 +0.00(+0.07%)
Apr 06, 2004 5.765 5.828 5.765 5.826 61,685 +0.06(+1.01%)
Apr 05, 2004 5.769 5.789 5.759 5.767 87,304 -0.01(-0.21%)
Apr 02, 2004 5.769 5.809 5.769 5.779 166,401 +0.03(+0.45%)
Apr 01, 2004 5.767 5.767 5.729 5.753 71,386 +0.01(+0.10%)
Mar 31, 2004 5.659 5.747 5.649 5.747 149,985 +0.10(+1.74%)
Mar 30, 2004 5.659 5.673 5.645 5.649 78,599 +0.00(+0.00%)
Mar 29, 2004 5.663 5.673 5.649 5.649 100,985 -0.01(-0.25%)
Mar 26, 2004 5.709 5.709 5.645 5.663 84,320 -0.04(-0.63%)
Mar 25, 2004 5.900 5.900 5.689 5.699 171,376 -0.16(-2.71%)
Mar 24, 2004 5.900 5.906 5.840 5.858 35,319 -0.02(-0.38%)
Mar 23, 2004 5.952 5.952 5.870 5.880 47,756 -0.07(-1.22%)
Mar 22, 2004 6.071 6.073 5.950 5.952 60,939 -0.13(-2.12%)
Mar 19, 2004 6.091 6.091 6.071 6.081 79,594 +0.00(+0.00%)
Mar 18, 2004 6.091 6.091 6.081 6.081 273,605 -0.01(-0.17%)
Mar 17, 2004 6.111 6.115 6.081 6.091 50,990 -0.02(-0.30%)
Mar 16, 2004 6.041 6.121 6.041 6.109 47,259 +0.07(+1.13%)
Mar 15, 2004 6.031 6.049 6.010 6.041 39,299 +0.02(+0.40%)
Mar 12, 2004 6.041 6.043 5.990 6.017 55,964 -0.00(-0.07%)
Mar 11, 2004 5.940 6.061 5.940 6.021 83,822 +0.07(+1.18%)
Mar 10, 2004 5.952 5.958 5.950 5.950 50,741 +0.00(+0.00%)
Mar 09, 2004 6.041 6.041 5.950 5.950 33,578 -0.08(-1.33%)
Mar 08, 2004 6.031 6.047 6.010 6.031 32,086 +0.00(+0.03%)
Mar 05, 2004 5.982 6.031 5.982 6.029 15,172 +0.05(+0.81%)
Mar 04, 2004 5.930 5.998 5.930 5.980 51,984 +0.07(+1.19%)
Mar 03, 2004 6.101 6.101 5.870 5.910 113,172 -0.20(-3.29%)
Mar 02, 2004 6.141 6.302 6.111 6.111 166,401 -0.04(-0.65%)
Mar 01, 2004 6.051 6.151 6.051 6.151 68,649 +0.12(+2.00%)
Feb 27, 2004 6.021 6.212 5.990 6.031 382,798 +0.02(+0.37%)
Feb 26, 2004 5.799 6.008 5.789 6.008 314,645 +0.24(+4.15%)
Feb 25, 2004 5.699 5.789 5.629 5.769 267,884 +0.09(+1.66%)
Feb 24, 2004 5.669 5.677 5.629 5.675 93,771 +0.03(+0.46%)
Feb 23, 2004 5.709 5.719 5.649 5.649 47,259 -0.06(-1.09%)
Feb 20, 2004 5.709 5.711 5.705 5.711 25,121 +0.00(+0.04%)
Feb 19, 2004 5.759 5.769 5.699 5.709 36,563 -0.05(-0.84%)
Feb 18, 2004 5.729 5.759 5.729 5.757 46,015 +0.01(+0.14%)
Feb 17, 2004 5.769 5.769 5.699 5.749 122,624 -0.01(-0.21%)
Feb 13, 2004 5.801 5.870 5.729 5.761 108,447 -0.04(-0.69%)
Feb 12, 2004 5.809 5.830 5.789 5.801 47,259 -0.03(-0.48%)
Feb 11, 2004 5.749 5.830 5.719 5.830 79,345 +0.07(+1.29%)
Feb 10, 2004 5.729 5.755 5.709 5.755 43,030 +0.03(+0.46%)
Feb 09, 2004 5.568 5.729 5.568 5.729 161,924 +0.17(+3.04%)
Feb 06, 2004 5.488 5.582 5.488 5.560 98,249 +0.08(+1.50%)
Feb 05, 2004 5.448 5.478 5.436 5.478 171,376 +0.04(+0.70%)
Feb 04, 2004 5.528 5.528 5.428 5.440 194,010 -0.08(-1.42%)
Feb 03, 2004 5.608 5.612 5.518 5.518 228,833 -0.09(-1.61%)
Feb 02, 2004 5.639 5.689 5.598 5.608 110,685 -0.02(-0.36%)
Jan 30, 2004 5.649 5.649 5.616 5.629 64,670 -0.03(-0.53%)
Jan 29, 2004 5.669 5.675 5.639 5.659 24,624 -0.02(-0.39%)
Jan 28, 2004 5.578 5.739 5.578 5.681 164,163 +0.09(+1.62%)
Jan 27, 2004 5.639 5.639 5.588 5.590 30,345 -0.05(-0.86%)
Jan 26, 2004 5.568 5.647 5.448 5.639 79,594 +0.08(+1.45%)
Jan 23, 2004 5.458 5.574 5.458 5.558 72,878 +0.10(+1.84%)
Jan 22, 2004 5.438 5.458 5.387 5.458 45,269 +0.02(+0.37%)
Jan 21, 2004 5.397 5.438 5.387 5.438 90,787 +0.03(+0.56%)
Jan 20, 2004 5.448 5.488 5.387 5.407 149,239 -0.04(-0.74%)
Jan 16, 2004 5.224 5.448 5.216 5.448 249,975 +0.22(+4.27%)
Jan 15, 2004 5.025 5.224 5.005 5.224 651,677 +0.19(+3.75%)
Jan 14, 2004 5.076 5.096 5.005 5.036 77,604 -0.05(-0.99%)
Jan 13, 2004 5.025 5.086 5.007 5.086 137,797 +0.06(+1.20%)
Jan 12, 2004 5.086 5.086 5.025 5.025 98,746 -0.07(-1.38%)
Jan 09, 2004 5.271 5.271 5.066 5.096 250,472 -0.18(-3.43%)
Jan 08, 2004 5.267 5.297 5.239 5.277 94,518 +0.01(+0.19%)
Jan 07, 2004 5.138 5.267 5.138 5.267 183,564 +0.13(+2.54%)
Jan 06, 2004 5.096 5.156 5.094 5.136 123,868 +0.04(+0.83%)
Jan 05, 2004 5.064 5.096 5.036 5.094 141,279 +0.04(+0.80%)
Jan 02, 2004 5.118 5.176 5.036 5.054 84,320 -0.06(-1.22%)
Dec 31, 2003 5.206 5.206 5.116 5.116 73,375 -0.09(-1.74%)
Dec 30, 2003 5.214 5.247 5.196 5.206 200,726 -0.01(-0.12%)
Dec 29, 2003 5.206 5.227 5.196 5.212 103,223 +0.01(+0.12%)
Dec 26, 2003 5.134 5.206 5.126 5.206 26,365 +0.09(+1.81%)
Dec 24, 2003 5.116 5.136 5.106 5.114 47,756 +0.01(+0.16%)
Dec 23, 2003 5.106 5.120 5.094 5.106 87,802 +0.03(+0.59%)
Dec 22, 2003 5.048 5.094 5.048 5.076 147,249 -0.02(-0.39%)
Dec 19, 2003 5.126 5.126 5.096 5.096 23,380 +0.00(+0.00%)
Dec 18, 2003 5.056 5.136 5.046 5.096 251,716 +0.05(+1.00%)
Dec 17, 2003 5.025 5.086 5.023 5.046 274,599 +0.02(+0.44%)
Dec 16, 2003 5.005 5.023 4.985 5.023 187,543 +0.04(+0.77%)
Dec 15, 2003 4.985 5.025 4.985 4.985 122,376 +0.00(+0.00%)
Dec 12, 2003 5.066 5.066 4.945 4.985 424,336 -0.10(-1.94%)
Dec 11, 2003 5.076 5.116 5.076 5.084 318,376 +0.01(+0.20%)
Dec 10, 2003 4.955 5.146 4.945 5.074 529,550 +0.13(+2.60%)
Dec 09, 2003 4.925 5.015 4.925 4.945 562,631 +0.05(+1.03%)
Dec 08, 2003 5.025 5.074 4.893 4.895 577,306 -0.24(-4.70%)
Dec 05, 2003 5.126 5.196 5.126 5.136 245,249 -0.09(-1.73%)
Dec 04, 2003 5.337 5.407 5.126 5.227 644,464 -0.08(-1.52%)
Dec 03, 2003 5.639 5.729 5.518 5.307 655,905 -0.30(-5.38%)
Dec 02, 2003 5.548 5.669 5.548 5.608 242,513 +0.03(+0.54%)
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.