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

Crown Cork & Seal Company (NY: CCK )

79.15 -0.59 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2008 18.26 18.65 18.08 18.55 1,636,274 +0.34(+1.86%)
Dec 30, 2008 17.73 18.26 17.51 18.21 1,411,047 +0.40(+2.22%)
Dec 29, 2008 17.98 18.35 17.24 17.81 1,649,675 -0.34(-1.86%)
Dec 26, 2008 17.79 18.19 17.51 18.15 621,934 +0.51(+2.90%)
Dec 24, 2008 17.62 17.72 17.39 17.64 564,548 +0.02(+0.11%)
Dec 23, 2008 18.13 18.13 17.21 17.62 1,641,773 -0.26(-1.46%)
Dec 22, 2008 18.78 18.86 17.21 17.88 1,963,277 -0.92(-4.88%)
Dec 19, 2008 18.74 19.59 18.45 18.80 2,252,164 +0.08(+0.41%)
Dec 18, 2008 18.68 19.26 18.55 18.72 2,202,513 +0.09(+0.47%)
Dec 17, 2008 18.58 19.12 18.41 18.63 2,244,306 -0.13(-0.67%)
Dec 16, 2008 17.91 18.86 17.68 18.76 2,233,553 +1.00(+5.66%)
Dec 15, 2008 18.21 18.23 17.46 17.75 1,234,514 -0.12(-0.65%)
Dec 12, 2008 16.81 18.04 16.66 17.87 1,820,418 +0.72(+4.22%)
Dec 11, 2008 17.63 18.11 16.94 17.15 2,174,562 -0.48(-2.74%)
Dec 10, 2008 17.10 17.73 16.99 17.63 1,573,047 +0.80(+4.77%)
Dec 09, 2008 17.09 17.78 16.65 16.83 1,967,887 -0.56(-3.22%)
Dec 08, 2008 16.68 17.53 16.56 17.39 2,388,234 +1.31(+8.17%)
Dec 05, 2008 15.37 16.17 14.89 16.07 2,037,932 +0.45(+2.91%)
Dec 04, 2008 15.70 16.18 15.31 15.62 2,051,168 -0.47(-2.94%)
Dec 03, 2008 15.24 16.14 14.83 16.09 2,543,626 +0.82(+5.38%)
Dec 02, 2008 14.30 15.36 14.25 15.27 2,837,095 +1.05(+7.40%)
Dec 01, 2008 15.41 15.43 14.21 14.22 1,522,655 -1.28(-8.29%)
Nov 28, 2008 15.25 15.51 15.01 15.50 580,762 +0.12(+0.75%)
Nov 26, 2008 14.49 15.55 13.84 15.39 1,975,580 +0.87(+5.99%)
Nov 25, 2008 14.49 15.43 12.91 14.52 5,553,646 +0.06(+0.40%)
Nov 24, 2008 14.09 14.75 13.55 14.46 4,016,392 +0.64(+4.61%)
Nov 21, 2008 13.82 14.05 13.11 13.82 2,889,135 +0.25(+1.85%)
Nov 20, 2008 14.32 14.95 13.39 13.57 3,008,128 -1.14(-7.75%)
Nov 19, 2008 15.36 15.69 14.57 14.71 2,614,446 -0.82(-5.29%)
Nov 18, 2008 15.80 16.39 14.93 15.53 1,756,331 -0.28(-1.77%)
Nov 17, 2008 15.49 16.44 15.22 15.81 1,630,383 +0.06(+0.37%)
Nov 14, 2008 16.42 16.90 15.74 15.75 2,318,397 -1.07(-6.37%)
Nov 13, 2008 16.04 16.83 14.88 16.83 2,919,846 +0.89(+5.58%)
Nov 12, 2008 16.81 17.23 15.87 15.94 1,875,195 -1.23(-7.15%)
Nov 11, 2008 17.93 18.30 16.47 17.16 1,762,613 -0.81(-4.51%)
Nov 10, 2008 18.95 19.15 17.52 17.98 1,651,623 -0.57(-3.07%)
Nov 07, 2008 18.06 18.67 17.54 18.55 2,039,750 +0.45(+2.51%)
Nov 06, 2008 18.09 19.12 18.00 18.09 1,096,446 -0.65(-3.45%)
Nov 05, 2008 18.87 19.12 18.39 18.74 2,056,558 -0.65(-3.34%)
Nov 04, 2008 19.45 19.72 18.94 19.39 1,967,808 +0.29(+1.52%)
Nov 03, 2008 19.27 19.78 18.86 19.10 1,193,521 -0.40(-2.03%)
Oct 31, 2008 18.78 19.62 18.53 19.49 1,652,297 +0.55(+2.91%)
Oct 30, 2008 19.13 19.73 18.14 18.94 1,508,008 +0.28(+1.50%)
Oct 29, 2008 17.87 19.34 17.16 18.66 2,694,690 +0.84(+4.72%)
Oct 28, 2008 16.81 17.82 15.77 17.82 1,915,778 +1.58(+9.76%)
Oct 27, 2008 17.03 18.24 16.17 16.24 1,561,541 -1.33(-7.59%)
Oct 24, 2008 17.16 18.35 17.08 17.57 1,889,007 -0.92(-4.96%)
Oct 23, 2008 19.29 19.63 17.00 18.49 2,797,351 -0.67(-3.48%)
Oct 22, 2008 19.80 20.23 18.40 19.15 1,930,571 -1.14(-5.62%)
Oct 21, 2008 20.32 21.42 19.95 20.29 2,011,166 -1.01(-4.76%)
Oct 20, 2008 21.05 21.33 20.60 21.31 2,542,816 +0.66(+3.18%)
Oct 17, 2008 19.18 21.60 18.38 20.65 3,706,531 +0.79(+3.99%)
Oct 16, 2008 18.79 20.47 18.19 19.86 6,636,692 +2.36(+13.47%)
Oct 15, 2008 19.09 19.09 17.12 17.50 3,279,877 -1.57(-8.25%)
Oct 14, 2008 20.91 21.17 18.79 19.08 2,630,675 -1.27(-6.26%)
Oct 13, 2008 18.06 20.35 18.04 20.35 2,762,728 +2.95(+16.93%)
Oct 10, 2008 16.82 18.29 15.73 17.41 3,999,109 -0.22(-1.26%)
Oct 09, 2008 19.81 20.72 17.49 17.63 2,652,739 -1.82(-9.34%)
Oct 08, 2008 18.63 20.90 18.18 19.44 2,078,807 +0.36(+1.87%)
Oct 07, 2008 19.27 20.13 19.01 19.09 2,977,488 -0.25(-1.30%)
Oct 06, 2008 19.30 19.64 17.83 19.34 2,342,876 -0.30(-1.52%)
Oct 03, 2008 20.28 21.13 19.60 19.64 1,786,176 -0.57(-2.82%)
Oct 02, 2008 21.77 21.95 20.11 20.21 2,690,950 -1.87(-8.49%)
Oct 01, 2008 21.44 22.24 21.00 22.08 1,929,669 +0.63(+2.93%)
Sep 30, 2008 21.17 21.62 20.10 21.45 3,137,086 +0.75(+3.64%)
Sep 29, 2008 21.96 22.04 19.66 20.70 3,005,148 -1.88(-8.34%)
Sep 26, 2008 22.69 22.69 21.86 22.58 0 -0.22(-0.97%)
Sep 25, 2008 22.24 23.28 22.03 22.81 1,800,070 +0.74(+3.37%)
Sep 24, 2008 22.31 22.67 21.67 22.06 2,123,249 -0.22(-1.00%)
Sep 23, 2008 22.62 23.17 21.87 22.28 1,986,459 -0.63(-2.74%)
Sep 22, 2008 23.04 23.83 22.74 22.91 1,996,721 -0.28(-1.21%)
Sep 19, 2008 24.23 24.23 22.50 23.19 0 +1.78(+8.30%)
Sep 18, 2008 21.24 21.81 19.65 21.42 3,467,286 +0.36(+1.70%)
Sep 17, 2008 22.12 22.38 21.00 21.06 1,959,254 -1.41(-6.28%)
Sep 16, 2008 22.15 23.48 21.78 22.47 3,425,312 -1.18(-4.98%)
Sep 15, 2008 24.17 24.82 23.34 23.65 1,154,289 -1.18(-4.75%)
Sep 12, 2008 24.17 24.99 23.90 24.82 1,186,141 +0.52(+2.15%)
Sep 11, 2008 22.72 24.33 22.72 24.30 2,113,962 +1.04(+4.49%)
Sep 10, 2008 22.73 23.53 22.70 23.26 1,414,681 +0.51(+2.25%)
Sep 09, 2008 22.27 24.40 22.27 22.75 2,927,588 -0.43(-1.88%)
Sep 08, 2008 24.63 24.66 22.56 23.18 2,438,672 -0.97(-4.00%)
Sep 05, 2008 23.57 24.32 23.11 24.15 0 +0.69(+2.92%)
Sep 04, 2008 25.16 25.23 23.28 23.46 2,301,654 -1.80(-7.11%)
Sep 03, 2008 25.33 25.66 24.91 25.26 1,236,705 +0.03(+0.11%)
Sep 02, 2008 27.04 27.13 25.09 25.23 2,057,583 -1.56(-5.84%)
Aug 29, 2008 26.65 26.80 26.44 26.80 476,690 +0.06(+0.22%)
Aug 28, 2008 26.60 26.82 26.50 26.74 777,639 +0.34(+1.28%)
Aug 27, 2008 26.27 26.56 26.09 26.40 669,781 +0.21(+0.81%)
Aug 26, 2008 26.08 26.19 25.90 26.19 841,302 +0.30(+1.16%)
Aug 25, 2008 26.43 26.47 25.66 25.89 862,816 -0.74(-2.79%)
Aug 22, 2008 26.81 26.87 26.36 26.63 1,237,479 +0.14(+0.51%)
Aug 21, 2008 25.95 26.78 25.71 26.50 1,341,794 +0.40(+1.52%)
Aug 20, 2008 25.87 26.22 25.75 26.10 1,127,514 +0.27(+1.05%)
Aug 19, 2008 25.32 25.94 25.25 25.83 1,221,867 +0.21(+0.83%)
Aug 18, 2008 26.05 26.25 25.45 25.62 1,279,332 -0.31(-1.19%)
Aug 15, 2008 25.78 26.08 25.24 25.93 0 +0.06(+0.22%)
Aug 14, 2008 25.41 25.95 25.41 25.87 1,801,840 +0.37(+1.44%)
Aug 13, 2008 25.10 25.55 24.87 25.50 1,751,783 +0.25(+0.99%)
Aug 12, 2008 25.53 25.79 25.16 25.25 1,047,367 -0.47(-1.84%)
Aug 11, 2008 25.68 26.11 25.64 25.72 1,454,456 -0.04(-0.15%)
Aug 08, 2008 25.65 25.95 25.25 25.76 1,445,087 -0.03(-0.11%)
Aug 07, 2008 25.77 26.10 25.54 25.79 1,114,547 -0.17(-0.67%)
Aug 06, 2008 25.86 26.13 25.56 25.96 1,279,525 +0.17(+0.67%)
Aug 05, 2008 26.35 26.58 25.14 25.79 2,915,046 -0.37(-1.40%)
Aug 04, 2008 26.88 27.27 26.03 26.16 1,518,883 -0.87(-3.22%)
Aug 01, 2008 26.97 27.33 26.76 27.03 1,939,478 -0.05(-0.18%)
Jul 31, 2008 27.02 27.24 26.57 27.08 2,188,113 -0.16(-0.60%)
Jul 30, 2008 27.15 27.46 26.88 27.24 1,228,612 +0.29(+1.07%)
Jul 29, 2008 26.95 27.20 26.71 26.95 1,097,019 +0.00(+0.00%)
Jul 28, 2008 26.89 27.35 26.72 26.95 1,182,829 +0.10(+0.36%)
Jul 25, 2008 26.78 26.96 26.28 26.85 1,455,420 +0.32(+1.20%)
Jul 24, 2008 27.78 27.78 26.46 26.53 2,271,467 -1.29(-4.65%)
Jul 23, 2008 28.02 28.02 27.59 27.83 1,316,454 -0.14(-0.52%)
Jul 22, 2008 28.28 28.28 27.80 27.97 1,600,719 -0.36(-1.26%)
Jul 21, 2008 28.21 28.59 28.06 28.33 2,063,665 +0.28(+1.00%)
Jul 18, 2008 28.25 28.57 27.92 28.05 2,958,716 -0.11(-0.38%)
Jul 17, 2008 28.10 28.26 27.16 28.16 5,074,899 +1.79(+6.78%)
Jul 16, 2008 25.47 26.53 25.27 26.37 2,244,449 +0.80(+3.14%)
Jul 15, 2008 25.02 25.89 24.82 25.57 1,854,100 +0.27(+1.07%)
Jul 14, 2008 25.35 25.65 24.87 25.30 1,042,885 +0.17(+0.69%)
Jul 11, 2008 25.40 25.42 24.70 25.12 1,392,902 -0.57(-2.22%)
Jul 10, 2008 25.57 25.84 25.32 25.69 1,079,150 +0.13(+0.49%)
Jul 09, 2008 25.96 26.19 25.44 25.57 1,910,974 -0.40(-1.53%)
Jul 08, 2008 25.31 26.05 24.98 25.96 2,937,114 +0.73(+2.91%)
Jul 07, 2008 25.58 25.78 24.82 25.23 1,518,407 -0.04(-0.15%)
Jul 04, 2008 25.03 25.32 24.55 25.27 949,899 +0.00(+0.00%)
Jul 03, 2008 25.03 25.32 24.55 25.27 949,899 +0.60(+2.43%)
Jul 02, 2008 25.83 26.05 24.61 24.67 1,822,024 -0.90(-3.51%)
Jul 01, 2008 24.75 25.75 24.70 25.57 1,897,319 +0.46(+1.85%)
Jun 30, 2008 25.19 25.20 24.81 25.11 1,099,086 -0.06(-0.23%)
Jun 27, 2008 25.86 25.92 25.00 25.16 1,577,345 -0.64(-2.47%)
Jun 26, 2008 26.29 26.55 25.44 25.80 1,532,520 -0.92(-3.43%)
Jun 25, 2008 26.23 27.04 25.95 26.72 1,122,270 +0.42(+1.58%)
Jun 24, 2008 27.12 27.12 26.22 26.30 1,153,266 -0.04(-0.15%)
Jun 23, 2008 26.46 26.62 26.23 26.34 389,524 -0.14(-0.51%)
Jun 20, 2008 26.17 27.05 26.17 26.48 790,983 -0.55(-2.04%)
Jun 19, 2008 26.84 27.25 26.65 27.03 725,729 +0.27(+1.01%)
Jun 18, 2008 27.09 27.27 26.58 26.76 973,163 -0.54(-1.98%)
Jun 17, 2008 27.38 27.42 27.09 27.30 830,717 +0.25(+0.93%)
Jun 16, 2008 27.17 27.49 27.02 27.05 777,796 -0.44(-1.62%)
Jun 13, 2008 26.57 27.51 26.52 27.49 2,008,948 +1.01(+3.83%)
Jun 12, 2008 25.87 26.98 25.87 26.48 1,155,551 +0.59(+2.28%)
Jun 11, 2008 26.39 26.54 25.88 25.89 825,412 -0.53(-2.01%)
Jun 10, 2008 26.90 26.92 25.99 26.42 1,405,645 -0.67(-2.46%)
Jun 09, 2008 27.31 27.42 26.85 27.09 777,712 -0.19(-0.71%)
Jun 06, 2008 27.84 28.15 27.21 27.28 1,018,651 -0.65(-2.32%)
Jun 05, 2008 27.23 27.97 27.09 27.93 1,336,424 +0.83(+3.07%)
Jun 04, 2008 27.49 27.63 26.96 27.09 893,660 -0.36(-1.30%)
Jun 03, 2008 27.91 28.05 27.18 27.45 1,242,535 -0.45(-1.63%)
Jun 02, 2008 27.81 28.11 27.63 27.91 1,508,865 +0.04(+0.14%)
May 30, 2008 27.31 27.98 27.17 27.87 1,360,385 +0.48(+1.76%)
May 29, 2008 27.22 27.40 26.88 27.38 936,763 +0.02(+0.07%)
May 28, 2008 27.08 27.50 26.86 27.37 893,854 +0.28(+1.03%)
May 27, 2008 27.00 27.16 26.56 27.09 710,764 -0.03(-0.11%)
May 26, 2008 27.20 27.35 26.60 27.11 0 +0.00(+0.00%)
May 23, 2008 27.20 27.35 26.60 27.11 1,255,533 -0.08(-0.28%)
May 22, 2008 27.21 27.63 26.84 27.19 1,053,036 -0.15(-0.57%)
May 21, 2008 27.81 27.94 27.19 27.35 971,945 -0.36(-1.29%)
May 20, 2008 27.43 27.96 27.15 27.70 888,733 +0.04(+0.14%)
May 19, 2008 28.03 28.06 27.40 27.66 1,254,994 -0.24(-0.87%)
May 16, 2008 28.24 28.24 27.47 27.91 1,274,699 -0.23(-0.82%)
May 15, 2008 27.63 28.24 27.63 28.14 1,995,750 +0.37(+1.32%)
May 14, 2008 27.29 28.10 27.09 27.77 2,149,206 +0.63(+2.31%)
May 13, 2008 26.81 27.15 26.62 27.14 1,093,472 +0.28(+1.04%)
May 12, 2008 26.28 26.92 26.09 26.86 1,245,994 +0.54(+2.05%)
May 09, 2008 26.31 26.44 25.95 26.32 505,430 -0.21(-0.80%)
May 08, 2008 25.95 26.82 25.69 26.53 1,777,651 +0.69(+2.65%)
May 07, 2008 26.50 26.50 25.77 25.85 1,309,839 -0.43(-1.62%)
May 06, 2008 25.85 26.35 25.81 26.27 1,529,825 +0.32(+1.23%)
May 05, 2008 25.44 26.33 25.44 25.95 1,629,085 +0.35(+1.36%)
May 02, 2008 26.08 26.20 25.24 25.61 1,679,814 -0.41(-1.56%)
May 01, 2008 26.06 26.24 25.47 26.01 2,074,752 +0.09(+0.34%)
Apr 30, 2008 25.79 26.20 25.71 25.93 1,346,623 +0.23(+0.90%)
Apr 29, 2008 26.26 26.26 25.64 25.69 1,347,425 -0.59(-2.24%)
Apr 28, 2008 26.70 26.70 26.18 26.28 1,112,288 -0.29(-1.09%)
Apr 25, 2008 26.45 26.76 26.25 26.57 1,187,890 +0.22(+0.84%)
Apr 24, 2008 26.22 26.68 25.52 26.35 2,140,061 +0.15(+0.59%)
Apr 23, 2008 26.62 26.85 26.06 26.20 1,781,874 -0.43(-1.63%)
Apr 22, 2008 26.94 27.13 26.46 26.63 1,790,547 -0.24(-0.90%)
Apr 21, 2008 27.14 27.48 26.87 26.87 2,229,673 -0.49(-1.80%)
Apr 18, 2008 26.93 27.41 26.52 27.37 2,440,950 +0.82(+3.09%)
Apr 17, 2008 26.43 26.97 25.55 26.54 6,405,395 +1.56(+6.22%)
Apr 16, 2008 24.54 25.30 24.48 24.99 3,445,369 +0.79(+3.27%)
Apr 15, 2008 23.87 24.25 23.78 24.20 1,214,870 +0.38(+1.58%)
Apr 14, 2008 23.57 24.00 23.39 23.82 1,871,215 +0.18(+0.78%)
Apr 11, 2008 23.68 23.73 23.41 23.64 942,389 -0.24(-1.01%)
Apr 10, 2008 24.12 24.13 23.65 23.88 973,343 -0.33(-1.36%)
Apr 09, 2008 24.65 24.65 23.93 24.21 1,218,162 -0.58(-2.34%)
Apr 08, 2008 24.82 25.12 24.54 24.79 830,272 -0.13(-0.50%)
Apr 07, 2008 25.77 25.77 24.62 24.91 1,354,284 -0.71(-2.75%)
Apr 04, 2008 25.27 25.67 25.13 25.62 942,041 +0.49(+1.96%)
Apr 03, 2008 24.75 25.29 24.61 25.12 934,118 +0.11(+0.42%)
Apr 02, 2008 24.93 25.31 24.61 25.02 1,112,171 +0.14(+0.58%)
Apr 01, 2008 24.37 25.05 24.12 24.87 1,982,383 +0.57(+2.34%)
Mar 31, 2008 23.93 24.36 23.85 24.30 978,313 +0.40(+1.66%)
Mar 28, 2008 23.78 24.05 23.71 23.91 788,650 +0.01(+0.04%)
Mar 27, 2008 24.25 24.29 23.79 23.90 844,455 -0.43(-1.75%)
Mar 26, 2008 24.15 24.63 24.11 24.32 1,010,778 +0.12(+0.48%)
Mar 25, 2008 23.72 24.43 23.65 24.21 1,066,930 +0.63(+2.66%)
Mar 24, 2008 23.00 23.88 22.88 23.58 940,733 +0.54(+2.35%)
Mar 21, 2008 22.61 23.12 22.24 23.04 863,193 +0.00(+0.00%)
Mar 20, 2008 22.61 23.12 22.24 23.04 863,193 +0.34(+1.49%)
Mar 19, 2008 23.49 23.56 22.67 22.70 1,070,938 -0.75(-3.21%)
Mar 18, 2008 23.26 23.71 22.77 23.45 1,321,966 +0.53(+2.32%)
Mar 17, 2008 22.95 23.30 22.80 22.92 1,386,382 -0.75(-3.18%)
Mar 14, 2008 24.12 24.17 23.28 23.68 1,093,847 -0.35(-1.45%)
Mar 13, 2008 23.17 24.16 23.17 24.02 1,078,632 +0.43(+1.84%)
Mar 12, 2008 23.81 24.20 23.56 23.59 1,192,403 -0.13(-0.53%)
Mar 11, 2008 24.07 24.13 23.12 23.71 1,115,277 +0.17(+0.74%)
Mar 10, 2008 24.60 24.60 23.48 23.54 1,416,742 -0.02(-0.08%)
Mar 07, 2008 23.42 23.86 23.21 23.56 1,062,353 -0.02(-0.08%)
Mar 06, 2008 23.86 23.97 23.52 23.58 775,593 -0.34(-1.41%)
Mar 05, 2008 23.74 24.07 23.67 23.92 1,112,214 +0.12(+0.49%)
Mar 04, 2008 24.15 24.30 23.41 23.80 1,187,704 -0.51(-2.11%)
Mar 03, 2008 23.89 24.56 23.83 24.31 1,401,317 +0.25(+1.04%)
Feb 29, 2008 23.62 24.51 23.62 24.06 1,623,030 +0.14(+0.61%)
Feb 28, 2008 24.04 24.28 23.82 23.92 822,507 -0.29(-1.20%)
Feb 27, 2008 24.03 24.54 23.80 24.21 661,733 +0.04(+0.16%)
Feb 26, 2008 24.31 24.61 24.04 24.17 836,276 -0.32(-1.30%)
Feb 25, 2008 23.94 24.61 23.92 24.49 1,698,551 +0.62(+2.59%)
Feb 22, 2008 23.39 23.89 22.84 23.87 1,217,146 +0.61(+2.62%)
Feb 21, 2008 23.61 23.71 23.25 23.26 718,741 -0.23(-0.99%)
Feb 20, 2008 22.89 23.49 22.80 23.49 947,647 +0.44(+1.93%)
Feb 19, 2008 23.57 23.62 22.90 23.05 1,251,409 -0.28(-1.20%)
Feb 18, 2008 23.18 23.42 22.93 23.33 0 +0.00(+0.00%)
Feb 15, 2008 23.18 23.42 22.93 23.33 970,836 +0.09(+0.37%)
Feb 14, 2008 23.23 23.64 23.11 23.24 1,295,203 +0.11(+0.46%)
Feb 13, 2008 22.93 23.45 22.93 23.13 1,761,314 +0.19(+0.84%)
Feb 12, 2008 22.97 23.46 22.74 22.94 1,671,866 -0.12(-0.50%)
Feb 11, 2008 22.61 23.17 22.24 23.06 1,492,522 +0.51(+2.27%)
Feb 08, 2008 22.80 22.89 22.34 22.55 1,267,148 -0.25(-1.10%)
Feb 07, 2008 21.97 23.06 21.92 22.80 1,340,884 +0.51(+2.30%)
Feb 06, 2008 22.78 22.78 22.24 22.28 1,189,918 -0.30(-1.33%)
Feb 05, 2008 23.29 23.29 22.43 22.58 1,978,263 -0.89(-3.79%)
Feb 04, 2008 23.95 23.95 23.40 23.47 1,544,078 -0.31(-1.30%)
Feb 01, 2008 24.03 24.39 23.44 23.78 2,025,056 +0.14(+0.61%)
Jan 31, 2008 23.10 24.10 21.25 23.64 4,192,894 +0.45(+1.96%)
Jan 30, 2008 23.08 23.55 22.89 23.18 1,548,960 +0.06(+0.25%)
Jan 29, 2008 22.50 23.25 22.31 23.12 2,080,856 +0.80(+3.59%)
Jan 28, 2008 21.74 22.33 21.31 22.32 1,363,323 +0.61(+2.80%)
Jan 25, 2008 21.28 22.32 21.28 21.71 2,254,013 +0.55(+2.60%)
Jan 24, 2008 21.02 21.42 20.88 21.16 1,814,175 +0.15(+0.74%)
Jan 23, 2008 20.13 21.21 19.76 21.01 2,833,910 +0.39(+1.87%)
Jan 22, 2008 21.35 21.68 20.42 20.62 2,534,491 -1.41(-6.40%)
Jan 21, 2008 21.78 22.20 21.43 22.03 0 +0.00(+0.00%)
Jan 18, 2008 21.78 22.20 21.43 22.03 1,556,294 +0.46(+2.15%)
Jan 17, 2008 22.33 22.51 21.46 21.57 1,427,819 -0.83(-3.71%)
Jan 16, 2008 22.51 22.89 22.38 22.40 844,263 -0.28(-1.24%)
Jan 15, 2008 23.03 23.03 22.41 22.68 1,149,440 -0.59(-2.53%)
Jan 14, 2008 22.67 23.29 22.65 23.27 1,373,779 +0.76(+3.39%)
Jan 11, 2008 22.27 22.87 22.09 22.51 1,158,654 +0.01(+0.04%)
Jan 10, 2008 21.82 22.70 21.71 22.50 1,379,369 +0.59(+2.69%)
Jan 09, 2008 21.88 22.13 21.36 21.91 1,966,668 -0.09(-0.40%)
Jan 08, 2008 22.68 22.82 21.93 21.99 1,124,822 -0.53(-2.36%)
Jan 07, 2008 23.05 23.15 22.28 22.53 1,578,241 -0.46(-2.02%)
Jan 04, 2008 22.40 23.30 22.40 22.99 2,148,619 -1.00(-4.19%)
Jan 03, 2008 24.59 24.59 23.98 23.99 695,378 -0.39(-1.58%)
Jan 02, 2008 24.74 24.80 24.25 24.38 808,635 -0.40(-1.60%)
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.