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

Crown Cork & Seal Company (NY: CCK )

78.05 -1.10 (-1.39%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 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 12.23 12.41 12.10 12.36 1,181,157 +0.14(+1.11%)
Nov 29, 2004 12.20 12.23 11.72 12.23 1,063,135 +0.12(+0.96%)
Nov 26, 2004 11.96 12.19 11.96 12.11 357,173 +0.14(+1.13%)
Nov 24, 2004 11.64 12.00 11.55 11.98 1,109,723 +0.48(+4.20%)
Nov 23, 2004 11.72 11.72 11.41 11.49 1,259,736 -0.14(-1.24%)
Nov 22, 2004 11.45 11.80 11.41 11.64 1,299,180 +0.16(+1.43%)
Nov 19, 2004 11.49 11.64 11.41 11.48 1,640,307 -0.12(-1.00%)
Nov 18, 2004 11.85 11.85 11.48 11.59 898,524 -0.16(-1.40%)
Nov 17, 2004 11.55 12.06 11.55 11.76 1,302,700 +0.28(+2.44%)
Nov 16, 2004 11.56 11.74 11.47 11.48 1,699,732 -0.26(-2.22%)
Nov 15, 2004 11.98 12.07 11.74 11.74 1,124,010 -0.34(-2.80%)
Nov 12, 2004 12.03 12.14 11.96 12.07 896,557 +0.01(+0.08%)
Nov 11, 2004 12.22 12.32 11.95 12.06 1,068,001 -0.18(-1.50%)
Nov 10, 2004 12.19 12.35 12.14 12.25 842,205 +0.08(+0.63%)
Nov 09, 2004 12.07 12.27 11.95 12.17 976,895 +0.20(+1.70%)
Nov 08, 2004 11.98 12.12 11.90 11.97 842,619 -0.27(-2.21%)
Nov 05, 2004 12.25 12.41 12.14 12.24 1,544,957 -0.01(-0.08%)
Nov 04, 2004 11.94 12.28 11.67 12.25 2,350,927 +0.29(+2.42%)
Nov 03, 2004 11.59 11.99 11.35 11.96 4,663,032 +0.90(+8.12%)
Nov 02, 2004 10.87 11.18 10.82 11.06 1,204,658 +0.24(+2.23%)
Nov 01, 2004 10.87 11.01 10.80 10.82 703,994 -0.14(-1.32%)
Oct 29, 2004 10.81 11.12 10.81 10.96 1,316,055 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.63 10.79 683,806 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,457 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,758 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,507 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,334 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,727 +0.22(+2.14%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,863 +0.07(+0.65%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,512 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,316 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,705 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,227 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,547 -0.13(-1.29%)
Oct 12, 2004 9.765 9.872 9.717 9.765 877,094 -0.09(-0.88%)
Oct 11, 2004 9.910 9.910 9.746 9.852 410,076 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,469 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,198 -0.07(-0.67%)
Oct 06, 2004 9.852 10.16 9.852 10.12 1,171,633 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.852 9.920 616,409 -0.13(-1.25%)
Oct 04, 2004 9.997 10.12 9.997 10.05 861,668 +0.08(+0.77%)
Oct 01, 2004 9.949 10.02 9.833 9.968 1,026,900 +0.01(+0.10%)
Sep 30, 2004 9.804 9.997 9.756 9.959 890,760 +0.05(+0.49%)
Sep 29, 2004 9.785 9.920 9.727 9.910 1,004,848 +0.20(+2.09%)
Sep 28, 2004 9.369 9.804 9.369 9.707 1,852,540 +0.29(+3.08%)
Sep 27, 2004 9.524 9.524 9.331 9.418 501,596 -0.11(-1.12%)
Sep 24, 2004 9.485 9.601 9.456 9.524 535,657 +0.11(+1.13%)
Sep 23, 2004 9.418 9.505 9.360 9.418 696,333 +0.03(+0.31%)
Sep 22, 2004 9.611 9.611 9.350 9.389 1,002,467 -0.26(-2.70%)
Sep 21, 2004 9.659 9.717 9.611 9.650 898,938 +0.00(+0.00%)
Sep 20, 2004 9.640 9.736 9.514 9.650 918,712 -0.02(-0.20%)
Sep 17, 2004 10.05 10.05 9.572 9.669 3,041,981 -0.36(-3.56%)
Sep 16, 2004 10.03 10.17 9.949 10.03 750,375 -0.02(-0.19%)
Sep 15, 2004 9.959 10.31 9.804 10.05 2,832,232 +0.03(+0.29%)
Sep 14, 2004 10.08 10.09 9.939 10.02 475,403 +0.02(+0.19%)
Sep 13, 2004 10.08 10.09 9.920 9.997 592,597 -0.11(-1.05%)
Sep 10, 2004 10.14 10.15 9.968 10.10 1,000,189 +0.09(+0.87%)
Sep 09, 2004 9.997 10.10 9.814 10.02 1,310,465 +0.21(+2.17%)
Sep 08, 2004 10.04 10.05 9.804 9.804 735,053 -0.14(-1.36%)
Sep 07, 2004 9.939 9.997 9.823 9.939 1,257,976 +0.17(+1.78%)
Sep 03, 2004 9.756 9.852 9.659 9.765 1,082,805 +0.11(+1.10%)
Sep 02, 2004 9.456 9.707 9.437 9.659 703,373 +0.17(+1.83%)
Sep 01, 2004 9.225 9.485 9.196 9.485 432,438 +0.12(+1.24%)
Aug 31, 2004 9.253 9.437 9.167 9.369 424,156 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,177 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.311 9.447 541,040 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.311 562,677 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.514 407,385 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.311 347,545 +0.03(+0.31%)
Aug 23, 2004 9.563 9.572 9.205 9.282 391,027 -0.24(-2.54%)
Aug 20, 2004 9.398 9.621 9.398 9.524 433,474 +0.18(+1.96%)
Aug 19, 2004 9.398 9.592 9.292 9.340 306,548 -0.14(-1.43%)
Aug 18, 2004 9.273 9.485 9.273 9.476 389,578 +0.18(+1.98%)
Aug 17, 2004 9.340 9.456 9.176 9.292 603,882 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.340 474,575 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.118 425,606 +0.08(+0.85%)
Aug 12, 2004 9.118 9.147 8.896 9.041 725,528 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,957 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,435 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,666 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.089 9.147 903,390 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,527 -0.29(-3.01%)
Aug 04, 2004 9.611 9.707 9.447 9.640 728,634 -0.02(-0.20%)
Aug 03, 2004 9.736 9.833 9.592 9.659 1,041,911 -0.08(-0.79%)
Aug 02, 2004 9.698 9.775 9.572 9.736 1,602,105 -0.06(-0.59%)
Jul 30, 2004 9.814 9.881 9.736 9.794 1,267,500 -0.06(-0.59%)
Jul 29, 2004 9.756 9.901 9.669 9.852 1,030,213 +0.14(+1.49%)
Jul 28, 2004 9.640 9.901 9.466 9.707 1,795,289 +0.05(+0.50%)
Jul 27, 2004 9.418 9.659 9.369 9.659 1,020,067 +0.26(+2.77%)
Jul 26, 2004 9.563 9.688 9.292 9.398 582,659 -0.16(-1.72%)
Jul 23, 2004 9.630 9.775 9.485 9.563 1,157,449 -0.11(-1.10%)
Jul 22, 2004 9.592 9.756 9.418 9.669 1,447,122 +0.08(+0.81%)
Jul 21, 2004 10.08 10.09 9.514 9.592 2,562,436 -0.43(-4.34%)
Jul 20, 2004 9.901 10.05 9.794 10.03 693,745 +0.17(+1.76%)
Jul 19, 2004 9.968 10.06 9.785 9.852 948,736 -0.02(-0.20%)
Jul 16, 2004 9.959 10.10 9.843 9.872 1,063,756 +0.02(+0.20%)
Jul 15, 2004 9.901 9.901 9.669 9.852 2,520,403 +0.14(+1.49%)
Jul 14, 2004 9.563 9.794 9.534 9.707 1,478,699 +0.13(+1.31%)
Jul 13, 2004 9.621 9.650 9.456 9.582 487,723 +0.00(+0.00%)
Jul 12, 2004 9.302 9.611 9.302 9.582 988,594 +0.28(+3.01%)
Jul 09, 2004 9.282 9.398 9.118 9.302 862,496 +0.00(+0.00%)
Jul 08, 2004 9.109 9.514 9.109 9.302 947,597 +0.10(+1.05%)
Jul 07, 2004 9.234 9.485 9.176 9.205 1,239,237 -0.02(-0.21%)
Jul 06, 2004 9.292 9.466 9.215 9.225 791,683 -0.25(-2.65%)
Jul 02, 2004 9.476 9.563 9.273 9.476 549,219 -0.09(-0.91%)
Jul 01, 2004 9.707 9.814 9.398 9.563 812,596 -0.07(-0.70%)
Jun 30, 2004 9.707 9.852 9.563 9.630 881,856 -0.08(-0.80%)
Jun 29, 2004 9.592 9.872 9.592 9.707 1,038,081 +0.13(+1.31%)
Jun 28, 2004 9.707 9.852 9.466 9.582 913,432 -0.10(-1.00%)
Jun 25, 2004 9.611 10.24 9.563 9.678 4,714,692 +0.16(+1.73%)
Jun 24, 2004 9.369 9.611 9.311 9.514 1,099,680 +0.02(+0.20%)
Jun 23, 2004 9.273 9.582 9.147 9.495 1,087,360 +0.16(+1.76%)
Jun 22, 2004 9.321 9.360 9.128 9.331 694,987 -0.02(-0.21%)
Jun 21, 2004 9.369 9.514 9.031 9.350 940,453 -0.02(-0.21%)
Jun 18, 2004 9.176 9.495 9.176 9.369 1,591,752 +0.19(+2.11%)
Jun 17, 2004 9.138 9.176 8.983 9.176 1,024,829 +0.04(+0.42%)
Jun 16, 2004 9.157 9.176 8.983 9.138 547,769 +0.02(+0.21%)
Jun 15, 2004 8.954 9.118 8.954 9.118 885,790 +0.18(+2.05%)
Jun 14, 2004 9.031 9.031 8.790 8.935 911,879 -0.14(-1.60%)
Jun 10, 2004 8.983 9.398 8.935 9.080 3,399,982 +0.15(+1.73%)
Jun 09, 2004 8.983 9.002 8.857 8.925 1,462,134 -0.06(-0.65%)
Jun 08, 2004 8.983 9.031 8.857 8.983 1,449,193 -0.03(-0.32%)
Jun 07, 2004 8.973 9.080 8.886 9.012 1,563,489 +0.20(+2.30%)
Jun 04, 2004 8.857 8.935 8.751 8.809 1,087,775 +0.10(+1.11%)
Jun 03, 2004 8.664 8.915 8.577 8.713 1,786,800 +0.02(+0.22%)
Jun 02, 2004 8.461 8.693 8.413 8.693 832,991 +0.21(+2.51%)
Jun 01, 2004 8.626 8.645 8.432 8.481 564,127 -0.14(-1.68%)
May 28, 2004 8.548 8.645 8.539 8.626 529,341 +0.11(+1.25%)
May 27, 2004 8.510 8.645 8.500 8.519 642,084 +0.00(+0.00%)
May 26, 2004 8.684 8.693 8.413 8.519 761,452 -0.18(-2.11%)
May 25, 2004 8.307 8.713 8.307 8.703 583,073 +0.33(+3.92%)
May 24, 2004 8.568 8.693 8.288 8.374 848,727 -0.14(-1.70%)
May 21, 2004 8.336 8.548 8.259 8.519 997,601 +0.18(+2.20%)
May 20, 2004 8.162 8.365 8.123 8.336 938,072 +0.19(+2.37%)
May 19, 2004 8.268 8.481 8.114 8.143 1,312,225 -0.08(-0.94%)
May 18, 2004 8.123 8.307 8.065 8.220 1,581,710 +0.11(+1.31%)
May 17, 2004 8.114 8.191 7.940 8.114 946,562 -0.11(-1.29%)
May 14, 2004 8.065 8.326 8.065 8.220 1,300,422 -0.09(-1.05%)
May 13, 2004 8.413 8.413 8.259 8.307 869,122 -0.10(-1.15%)
May 12, 2004 8.065 8.500 7.978 8.403 1,968,389 +0.38(+4.69%)
May 11, 2004 8.017 8.075 7.921 8.027 866,430 +0.17(+2.21%)
May 10, 2004 8.114 8.114 7.582 7.853 2,623,414 -0.07(-0.85%)
May 07, 2004 8.346 8.452 7.921 7.921 1,344,940 -0.52(-6.18%)
May 06, 2004 8.452 8.548 8.307 8.442 1,064,584 -0.17(-2.02%)
May 05, 2004 8.693 8.693 8.548 8.616 484,927 -0.06(-0.67%)
May 04, 2004 8.500 8.828 8.384 8.674 1,415,960 +0.27(+3.22%)
May 03, 2004 8.268 8.539 8.172 8.403 876,162 +0.25(+3.08%)
Apr 30, 2004 8.568 8.674 8.143 8.152 2,070,261 -0.42(-4.85%)
Apr 29, 2004 8.645 8.713 8.452 8.568 2,166,129 -0.14(-1.55%)
Apr 28, 2004 8.983 8.983 8.645 8.703 831,645 -0.33(-3.64%)
Apr 27, 2004 9.128 9.176 8.993 9.031 613,614 -0.06(-0.64%)
Apr 26, 2004 9.080 9.340 9.031 9.089 921,922 -0.01(-0.11%)
Apr 23, 2004 9.128 9.167 8.954 9.099 1,282,512 -0.03(-0.32%)
Apr 22, 2004 8.877 9.321 8.877 9.128 1,749,840 +0.30(+3.39%)
Apr 21, 2004 8.973 8.973 8.664 8.828 1,511,724 -0.14(-1.61%)
Apr 20, 2004 9.167 9.234 8.906 8.973 1,810,922 -0.18(-2.00%)
Apr 19, 2004 8.935 9.282 8.906 9.157 3,480,114 -0.02(-0.21%)
Apr 16, 2004 8.935 9.176 8.838 9.176 1,010,646 +0.24(+2.70%)
Apr 15, 2004 8.597 9.051 8.597 8.935 1,975,946 +0.43(+5.11%)
Apr 14, 2004 8.374 8.645 8.336 8.500 1,416,064 -0.07(-0.79%)
Apr 13, 2004 8.964 8.964 8.529 8.568 2,449,693 -0.37(-4.11%)
Apr 12, 2004 8.993 9.138 8.935 8.935 1,348,770 -0.03(-0.32%)
Apr 08, 2004 9.128 9.215 8.915 8.964 817,772 -0.07(-0.75%)
Apr 07, 2004 9.263 9.263 8.935 9.031 922,232 -0.23(-2.50%)
Apr 06, 2004 9.196 9.302 9.099 9.263 820,878 +0.05(+0.52%)
Apr 05, 2004 9.466 9.505 9.176 9.215 1,050,194 -0.28(-2.95%)
Apr 02, 2004 9.563 9.592 9.437 9.495 2,423,604 +0.17(+1.87%)
Apr 01, 2004 9.031 9.321 8.964 9.321 2,277,318 +0.32(+3.54%)
Mar 31, 2004 9.041 9.128 8.954 9.002 1,020,895 -0.04(-0.43%)
Mar 30, 2004 8.983 9.147 8.935 9.041 1,375,688 +0.06(+0.65%)
Mar 29, 2004 8.713 9.041 8.635 8.983 1,604,382 +0.27(+3.10%)
Mar 26, 2004 8.684 8.780 8.626 8.713 654,404 +0.03(+0.33%)
Mar 25, 2004 8.568 8.693 8.490 8.684 1,024,208 +0.14(+1.58%)
Mar 24, 2004 8.519 8.597 8.355 8.548 597,670 +0.08(+0.91%)
Mar 23, 2004 8.413 8.616 8.413 8.471 519,817 +0.05(+0.57%)
Mar 22, 2004 8.558 8.587 8.355 8.423 1,786,903 -0.13(-1.47%)
Mar 19, 2004 8.577 8.703 8.471 8.548 1,005,883 -0.03(-0.34%)
Mar 18, 2004 8.761 8.800 8.548 8.577 1,108,687 -0.25(-2.84%)
Mar 17, 2004 8.529 8.867 8.490 8.828 1,363,264 +0.33(+3.86%)
Mar 16, 2004 8.597 8.655 8.452 8.500 641,359 +0.05(+0.57%)
Mar 15, 2004 8.713 8.732 8.432 8.452 957,639 -0.34(-3.85%)
Mar 12, 2004 8.548 8.790 8.461 8.790 701,820 +0.29(+3.41%)
Mar 11, 2004 8.548 8.751 8.452 8.500 1,083,012 -0.14(-1.68%)
Mar 10, 2004 8.886 8.925 8.510 8.645 1,609,041 -0.20(-2.29%)
Mar 09, 2004 9.109 9.205 8.780 8.848 527,374 -0.20(-2.24%)
Mar 08, 2004 9.273 9.476 9.041 9.051 503,666 -0.32(-3.40%)
Mar 05, 2004 8.896 9.379 8.896 9.369 796,549 +0.29(+3.19%)
Mar 04, 2004 9.060 9.138 8.886 9.080 383,055 +0.11(+1.18%)
Mar 03, 2004 9.186 9.186 8.819 8.973 814,873 -0.18(-2.00%)
Mar 02, 2004 9.157 9.302 8.964 9.157 642,187 -0.10(-1.04%)
Mar 01, 2004 9.176 9.321 9.176 9.253 781,433 +0.17(+1.91%)
Feb 27, 2004 8.886 9.205 8.886 9.080 1,049,987 +0.19(+2.17%)
Feb 26, 2004 8.742 8.915 8.597 8.886 745,923 +0.13(+1.43%)
Feb 25, 2004 8.693 8.877 8.693 8.761 1,139,021 +0.12(+1.34%)
Feb 24, 2004 8.452 8.703 8.432 8.645 2,203,192 +0.19(+2.29%)
Feb 23, 2004 8.210 8.800 8.017 8.452 3,992,684 -0.59(-6.52%)
Feb 20, 2004 9.244 9.244 8.935 9.041 1,186,541 -0.14(-1.58%)
Feb 19, 2004 9.215 9.253 9.128 9.186 617,962 +0.00(+0.00%)
Feb 18, 2004 9.128 9.302 9.070 9.186 531,619 -0.04(-0.42%)
Feb 17, 2004 9.060 9.311 8.983 9.225 754,827 +0.25(+2.80%)
Feb 13, 2004 9.253 9.253 8.886 8.973 768,389 -0.18(-2.00%)
Feb 12, 2004 9.225 9.485 9.128 9.157 766,111 -0.16(-1.76%)
Feb 11, 2004 9.321 9.621 9.080 9.321 1,762,885 +0.00(+0.00%)
Feb 10, 2004 8.935 9.321 8.935 9.321 3,492,641 +0.75(+8.79%)
Feb 09, 2004 8.413 8.655 8.307 8.568 1,018,100 +0.18(+2.19%)
Feb 06, 2004 8.191 8.452 8.065 8.384 1,597,032 +0.29(+3.58%)
Feb 05, 2004 8.452 8.461 8.017 8.094 1,872,832 -0.48(-5.63%)
Feb 04, 2004 8.490 8.645 8.355 8.577 1,559,658 -0.01(-0.11%)
Feb 03, 2004 8.326 8.684 8.017 8.587 1,681,822 +0.44(+5.46%)
Feb 02, 2004 8.162 8.413 7.824 8.143 1,956,794 +0.05(+0.60%)
Jan 30, 2004 8.259 8.297 7.998 8.094 1,273,815 -0.15(-1.87%)
Jan 29, 2004 8.365 8.519 8.181 8.249 3,206,280 -0.04(-0.47%)
Jan 28, 2004 8.317 8.432 8.210 8.288 1,689,276 -0.13(-1.49%)
Jan 27, 2004 8.394 8.490 8.326 8.413 751,307 -0.08(-0.91%)
Jan 26, 2004 8.452 8.519 8.307 8.490 1,272,987 -0.01(-0.11%)
Jan 23, 2004 8.500 8.645 8.355 8.500 945,733 -0.12(-1.35%)
Jan 22, 2004 8.645 8.703 8.452 8.616 777,706 -0.08(-0.89%)
Jan 21, 2004 8.713 8.761 8.452 8.693 935,588 -0.08(-0.88%)
Jan 20, 2004 8.693 8.771 8.500 8.771 1,055,577 +0.08(+0.89%)
Jan 16, 2004 8.713 8.819 8.606 8.693 733,396 -0.05(-0.55%)
Jan 15, 2004 8.828 8.828 8.626 8.742 500,353 -0.13(-1.42%)
Jan 14, 2004 8.809 8.886 8.597 8.867 1,144,612 -0.01(-0.11%)
Jan 13, 2004 8.944 8.983 8.606 8.877 938,279 -0.07(-0.76%)
Jan 12, 2004 8.935 8.983 8.819 8.944 591,976 +0.04(+0.43%)
Jan 09, 2004 8.935 9.099 8.915 8.906 659,580 -0.14(-1.60%)
Jan 08, 2004 8.809 9.157 8.809 9.051 701,820 +0.02(+0.21%)
Jan 07, 2004 8.742 9.109 8.722 9.031 975,757 +0.20(+2.30%)
Jan 06, 2004 8.771 8.935 8.751 8.828 785,678 -0.04(-0.44%)
Jan 05, 2004 8.886 9.060 8.867 8.867 1,014,373 +0.10(+1.10%)
Jan 02, 2004 8.732 8.935 8.684 8.771 698,300 +0.02(+0.22%)
Dec 31, 2003 8.742 8.915 8.597 8.751 976,481 +0.05(+0.55%)
Dec 30, 2003 8.983 9.109 8.703 8.703 959,399 -0.47(-5.16%)
Dec 29, 2003 8.761 9.176 8.761 9.176 728,220 +0.36(+4.05%)
Dec 26, 2003 8.684 8.915 8.684 8.819 185,937 +0.14(+1.56%)
Dec 24, 2003 8.713 8.771 8.655 8.684 251,678 -0.12(-1.32%)
Dec 23, 2003 8.751 8.838 8.645 8.800 792,718 +0.04(+0.44%)
Dec 22, 2003 8.693 8.886 8.693 8.761 872,021 +0.07(+0.78%)
Dec 19, 2003 8.655 8.693 8.374 8.693 980,105 +0.04(+0.45%)
Dec 18, 2003 8.307 8.664 8.307 8.655 776,361 +0.24(+2.87%)
Dec 17, 2003 8.423 8.471 8.365 8.413 931,136 +0.02(+0.23%)
Dec 16, 2003 8.374 8.403 8.162 8.394 848,106 +0.06(+0.70%)
Dec 15, 2003 8.606 8.664 8.317 8.336 1,296,902 -0.17(-2.04%)
Dec 12, 2003 8.259 8.519 8.249 8.510 1,146,165 +0.30(+3.65%)
Dec 11, 2003 7.940 8.210 7.901 8.210 1,104,339 +0.28(+3.53%)
Dec 10, 2003 7.718 8.056 7.718 7.930 1,327,650 +0.21(+2.75%)
Dec 09, 2003 8.065 8.094 7.708 7.718 1,257,562 -0.33(-4.08%)
Dec 08, 2003 7.921 8.017 7.805 8.046 911,879 +0.19(+2.46%)
Dec 05, 2003 7.814 7.949 7.689 7.853 901,009 -0.04(-0.49%)
Dec 04, 2003 7.621 7.969 7.534 7.892 1,916,521 +0.35(+4.61%)
Dec 03, 2003 7.486 7.669 7.428 7.544 742,196 +0.01(+0.13%)
Dec 02, 2003 7.534 7.631 7.418 7.534 724,389 -0.03(-0.38%)
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.