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

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Dec 01, 2003 7.244 7.602 7.244 7.563 666,620 +0.32(+4.40%)
Nov 28, 2003 7.360 7.428 7.244 7.244 271,659 -0.12(-1.57%)
Nov 26, 2003 7.186 7.428 7.167 7.360 651,194 +0.15(+2.14%)
Nov 25, 2003 7.128 7.244 7.119 7.206 652,851 +0.10(+1.36%)
Nov 24, 2003 6.984 7.273 6.984 7.109 704,098 +0.14(+2.08%)
Nov 21, 2003 7.003 7.090 6.955 6.964 695,091 -0.04(-0.55%)
Nov 20, 2003 6.993 7.071 6.955 7.003 504,598 -0.02(-0.27%)
Nov 19, 2003 7.013 7.128 7.003 7.022 693,124 -0.08(-1.09%)
Nov 18, 2003 7.264 7.293 7.013 7.099 829,885 -0.14(-1.87%)
Nov 17, 2003 7.177 7.244 7.138 7.235 704,408 -0.18(-2.47%)
Nov 14, 2003 7.467 7.505 7.389 7.418 541,558 -0.05(-0.65%)
Nov 13, 2003 7.380 7.515 7.351 7.467 788,577 +0.09(+1.18%)
Nov 12, 2003 7.380 7.457 7.360 7.380 1,004,952 +0.00(+0.00%)
Nov 11, 2003 7.389 7.534 7.370 7.380 708,860 -0.09(-1.16%)
Nov 10, 2003 7.689 7.727 7.592 7.467 716,107 -0.26(-3.37%)
Nov 07, 2003 7.824 7.824 7.669 7.727 618,583 -0.05(-0.62%)
Nov 06, 2003 7.901 7.901 7.737 7.776 953,601 -0.07(-0.86%)
Nov 05, 2003 7.747 7.872 7.679 7.843 469,916 +0.09(+1.12%)
Nov 04, 2003 7.805 7.921 7.737 7.756 325,551 -0.05(-0.62%)
Nov 03, 2003 7.679 7.949 7.679 7.805 527,685 +0.17(+2.28%)
Oct 31, 2003 7.824 7.901 7.631 7.631 598,602 -0.19(-2.47%)
Oct 30, 2003 7.747 7.959 7.747 7.824 1,093,676 +0.14(+1.89%)
Oct 29, 2003 7.524 7.708 7.486 7.679 742,403 +0.06(+0.76%)
Oct 28, 2003 7.293 7.631 7.293 7.621 1,234,061 +0.35(+4.78%)
Oct 27, 2003 7.196 7.331 7.128 7.273 436,476 +0.11(+1.48%)
Oct 24, 2003 7.080 7.244 7.071 7.167 633,077 -0.01(-0.13%)
Oct 23, 2003 7.196 7.331 7.090 7.177 842,412 -0.04(-0.54%)
Oct 22, 2003 7.080 7.389 7.013 7.215 1,155,793 +0.04(+0.54%)
Oct 21, 2003 7.438 7.438 7.071 7.177 1,087,360 -0.24(-3.26%)
Oct 20, 2003 7.631 7.669 7.389 7.418 888,689 -0.12(-1.54%)
Oct 17, 2003 7.776 7.882 7.322 7.534 1,183,642 -0.24(-3.11%)
Oct 16, 2003 7.331 7.824 7.389 7.776 4,697,714 +0.44(+6.06%)
Oct 15, 2003 7.080 7.331 6.916 7.331 1,925,839 +0.28(+3.97%)
Oct 14, 2003 7.090 7.051 6.964 7.051 450,970 -0.04(-0.55%)
Oct 13, 2003 7.003 7.080 6.964 7.090 642,291 +0.09(+1.24%)
Oct 10, 2003 6.974 7.022 6.935 7.003 655,750 -0.04(-0.55%)
Oct 09, 2003 6.984 7.051 6.926 7.042 722,526 +0.08(+1.11%)
Oct 08, 2003 6.935 7.013 6.906 6.964 725,839 -0.02(-0.28%)
Oct 07, 2003 6.858 6.935 6.800 6.984 608,851 +0.06(+0.84%)
Oct 06, 2003 6.926 7.013 6.819 6.926 491,967 -0.09(-1.24%)
Oct 03, 2003 6.964 7.022 6.887 7.013 869,433 +0.08(+1.11%)
Oct 02, 2003 6.848 6.964 6.848 6.935 1,173,496 +0.10(+1.41%)
Oct 01, 2003 6.530 6.887 6.530 6.839 1,134,673 +0.32(+4.89%)
Sep 30, 2003 6.520 6.617 6.472 6.520 608,334 +0.01(+0.15%)
Sep 29, 2003 6.433 6.626 6.423 6.510 825,744 +0.09(+1.35%)
Sep 26, 2003 6.327 6.597 6.153 6.423 990,665 +0.04(+0.61%)
Sep 25, 2003 6.559 6.588 6.365 6.385 1,293,589 -0.17(-2.65%)
Sep 24, 2003 6.723 6.761 6.549 6.559 1,353,740 -0.23(-3.41%)
Sep 23, 2003 6.713 6.819 6.713 6.790 1,823,552 +0.09(+1.30%)
Sep 22, 2003 6.810 6.810 6.655 6.703 835,061 -0.20(-2.94%)
Sep 19, 2003 6.819 6.945 6.829 6.906 940,971 +0.09(+1.27%)
Sep 18, 2003 6.868 6.955 6.848 6.819 592,908 -0.02(-0.28%)
Sep 17, 2003 6.926 6.916 6.839 6.839 580,691 -0.09(-1.26%)
Sep 16, 2003 6.761 7.090 6.761 6.926 2,348,028 +0.16(+2.43%)
Sep 15, 2003 6.897 7.003 6.761 6.761 847,899 -0.14(-1.96%)
Sep 12, 2003 6.810 6.964 6.723 6.897 584,936 +0.11(+1.56%)
Sep 11, 2003 6.713 6.819 6.636 6.790 600,569 +0.08(+1.15%)
Sep 10, 2003 6.858 6.906 6.713 6.713 999,258 -0.23(-3.34%)
Sep 09, 2003 7.003 7.032 6.897 6.945 499,836 -0.01(-0.14%)
Sep 08, 2003 7.003 7.042 6.906 6.955 734,639 -0.08(-1.10%)
Sep 05, 2003 7.090 7.186 7.003 7.032 892,520 -0.14(-2.02%)
Sep 04, 2003 7.157 7.283 7.109 7.177 481,408 -0.02(-0.27%)
Sep 03, 2003 7.177 7.447 7.148 7.196 1,439,151 -0.01(-0.13%)
Sep 02, 2003 7.196 7.215 7.099 7.206 853,489 +0.04(+0.54%)
Aug 29, 2003 7.051 7.235 7.013 7.167 702,131 +0.08(+1.09%)
Aug 28, 2003 7.042 7.099 6.897 7.090 1,365,749 +0.14(+1.94%)
Aug 27, 2003 7.003 7.042 6.887 6.955 741,678 -0.12(-1.64%)
Aug 26, 2003 7.071 7.128 6.955 7.071 564,645 +0.05(+0.69%)
Aug 25, 2003 7.071 7.138 7.013 7.022 521,059 -0.13(-1.76%)
Aug 22, 2003 7.264 7.273 7.051 7.148 703,891 -0.12(-1.60%)
Aug 21, 2003 7.235 7.264 7.099 7.264 325,597 +0.11(+1.48%)
Aug 20, 2003 7.099 7.244 7.051 7.157 274,764 -0.04(-0.54%)
Aug 19, 2003 7.099 7.196 7.013 7.196 427,987 +0.09(+1.22%)
Aug 18, 2003 6.964 7.138 6.906 7.109 468,052 +0.15(+2.22%)
Aug 15, 2003 7.138 7.138 6.955 6.955 137,693 -0.09(-1.23%)
Aug 14, 2003 7.013 7.186 6.935 7.042 299,922 +0.04(+0.55%)
Aug 13, 2003 6.926 7.022 6.868 7.003 429,540 +0.10(+1.40%)
Aug 12, 2003 6.916 6.993 6.810 6.906 526,442 -0.10(-1.38%)
Aug 11, 2003 7.022 7.022 6.819 7.003 323,112 -0.01(-0.14%)
Aug 08, 2003 7.003 7.090 6.984 7.013 396,825 +0.01(+0.14%)
Aug 07, 2003 6.761 7.042 6.732 7.003 808,661 +0.24(+3.57%)
Aug 06, 2003 7.022 7.022 6.713 6.761 1,231,265 -0.26(-3.71%)
Aug 05, 2003 7.186 7.225 6.877 7.022 630,385 -0.16(-2.29%)
Aug 04, 2003 7.341 7.341 7.051 7.186 635,562 -0.15(-2.11%)
Aug 01, 2003 7.148 7.428 7.051 7.341 1,027,521 +0.13(+1.74%)
Jul 31, 2003 7.486 7.582 7.215 7.215 1,125,045 -0.25(-3.36%)
Jul 30, 2003 7.389 7.611 7.380 7.467 1,437,598 +0.10(+1.31%)
Jul 29, 2003 7.409 7.476 7.167 7.370 1,047,916 -0.04(-0.52%)
Jul 28, 2003 7.264 7.418 7.206 7.409 920,576 +0.15(+2.13%)
Jul 25, 2003 7.196 7.389 7.157 7.254 1,022,862 +0.05(+0.67%)
Jul 24, 2003 7.051 7.399 7.032 7.206 2,418,428 +0.09(+1.22%)
Jul 23, 2003 7.215 7.215 7.003 7.119 696,851 -0.10(-1.34%)
Jul 22, 2003 7.051 7.215 7.003 7.215 1,129,290 +0.16(+2.33%)
Jul 21, 2003 6.964 7.148 6.935 7.051 1,352,290 +0.09(+1.25%)
Jul 18, 2003 7.090 7.090 6.781 6.964 1,023,897 -0.03(-0.41%)
Jul 17, 2003 6.626 7.177 6.472 6.993 2,331,050 +0.39(+5.85%)
Jul 16, 2003 6.732 6.732 6.385 6.607 1,350,530 -0.04(-0.58%)
Jul 15, 2003 6.858 6.897 6.626 6.646 1,493,710 -0.13(-1.85%)
Jul 14, 2003 7.090 7.090 6.761 6.771 1,625,088 +0.12(+1.74%)
Jul 11, 2003 7.013 7.099 6.539 6.655 2,917,539 -0.16(-2.41%)
Jul 10, 2003 7.370 7.370 6.761 6.819 3,140,540 -0.57(-7.71%)
Jul 09, 2003 7.476 7.486 7.099 7.389 2,061,151 -0.04(-0.52%)
Jul 08, 2003 6.955 7.640 6.935 7.428 3,176,361 +0.47(+6.81%)
Jul 07, 2003 6.887 7.128 6.819 6.955 1,454,783 +0.26(+3.90%)
Jul 03, 2003 6.742 6.916 6.665 6.694 523,440 -0.14(-2.12%)
Jul 02, 2003 6.713 6.926 6.665 6.839 1,222,258 +0.09(+1.29%)
Jul 01, 2003 6.897 6.897 6.636 6.752 793,339 -0.14(-2.10%)
Jun 30, 2003 6.858 6.955 6.713 6.897 1,078,561 +0.23(+3.48%)
Jun 27, 2003 7.003 7.032 6.578 6.665 2,509,533 -0.51(-7.13%)
Jun 26, 2003 7.109 7.679 6.520 7.177 5,004,262 +0.07(+0.95%)
Jun 25, 2003 7.157 7.341 6.916 7.109 4,288,258 +0.05(+0.68%)
Jun 24, 2003 6.153 7.215 6.085 7.061 5,592,718 +0.98(+16.03%)
Jun 23, 2003 6.597 6.607 6.037 6.085 2,007,523 -0.61(-9.09%)
Jun 20, 2003 6.723 6.771 6.423 6.694 999,982 -0.02(-0.29%)
Jun 19, 2003 6.955 6.955 6.713 6.713 1,432,111 -0.26(-3.74%)
Jun 18, 2003 6.790 7.032 6.665 6.974 2,652,402 +0.18(+2.70%)
Jun 17, 2003 6.858 6.945 6.771 6.790 869,640 +0.00(+0.00%)
Jun 16, 2003 6.906 7.186 6.761 6.790 2,932,965 +0.05(+0.72%)
Jun 13, 2003 6.617 6.897 6.472 6.742 4,263,722 +0.29(+4.49%)
Jun 12, 2003 6.269 6.906 6.269 6.452 5,803,089 +0.37(+6.03%)
Jun 11, 2003 5.902 6.134 5.902 6.085 1,399,085 +0.20(+3.45%)
Jun 10, 2003 5.931 5.940 5.670 5.882 3,140,643 -0.05(-0.81%)
Jun 09, 2003 6.143 6.153 5.844 5.931 1,889,086 -0.23(-3.76%)
Jun 06, 2003 6.346 6.423 6.134 6.163 1,249,176 -0.18(-2.89%)
Jun 05, 2003 6.462 6.520 6.278 6.346 1,073,902 -0.13(-1.94%)
Jun 04, 2003 6.481 6.646 6.423 6.472 679,251 -0.05(-0.74%)
Jun 03, 2003 6.452 6.636 6.307 6.520 589,698 -0.03(-0.44%)
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.