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 (%)
Jun 30, 2005 11.89 11.90 11.68 11.75 340,961 -0.14(-1.22%)
Jun 29, 2005 11.99 12.17 11.85 11.89 807,671 -0.08(-0.64%)
Jun 28, 2005 11.54 12.01 11.52 11.97 471,431 +0.47(+4.08%)
Jun 27, 2005 11.56 11.66 11.47 11.50 658,066 -0.05(-0.40%)
Jun 24, 2005 11.74 11.74 11.09 11.54 2,081,307 -0.20(-1.66%)
Jun 23, 2005 11.71 11.89 11.66 11.74 847,185 +0.22(+1.87%)
Jun 22, 2005 11.27 11.55 11.07 11.52 767,660 +0.60(+5.53%)
Jun 21, 2005 10.91 10.95 10.81 10.92 304,430 +0.07(+0.65%)
Jun 20, 2005 10.82 10.86 10.63 10.85 191,853 -0.00(-0.04%)
Jun 17, 2005 10.61 10.90 10.61 10.85 318,098 +0.30(+2.82%)
Jun 16, 2005 10.56 10.66 10.50 10.56 372,523 -0.01(-0.10%)
Jun 15, 2005 10.59 10.59 10.48 10.57 149,605 -0.02(-0.15%)
Jun 14, 2005 10.38 10.59 10.38 10.58 208,752 +0.23(+2.20%)
Jun 13, 2005 10.09 10.38 10.09 10.36 583,511 +0.28(+2.73%)
Jun 10, 2005 10.07 10.16 10.06 10.08 191,604 +0.02(+0.20%)
Jun 09, 2005 9.939 10.16 9.879 10.06 227,390 +0.14(+1.38%)
Jun 08, 2005 10.10 10.13 9.909 9.923 413,776 -0.21(-2.08%)
Jun 07, 2005 10.16 10.34 10.09 10.13 619,049 +0.02(+0.22%)
Jun 06, 2005 9.657 10.17 9.655 10.11 794,003 +0.46(+4.82%)
Jun 03, 2005 9.647 9.692 9.627 9.647 183,900 +0.04(+0.38%)
Jun 02, 2005 9.597 9.768 9.577 9.611 281,069 +0.00(+0.02%)
Jun 01, 2005 9.406 9.663 9.406 9.609 572,328 +0.22(+2.38%)
May 31, 2005 9.315 9.470 9.273 9.386 366,558 +0.11(+1.19%)
May 27, 2005 9.235 9.309 9.235 9.275 186,137 +0.06(+0.66%)
May 26, 2005 9.283 9.297 9.156 9.215 285,543 -0.03(-0.30%)
May 25, 2005 9.325 9.337 9.166 9.243 179,924 -0.08(-0.88%)
May 24, 2005 9.384 9.388 9.295 9.325 378,735 -0.06(-0.64%)
May 23, 2005 9.118 9.446 9.118 9.386 913,787 +0.29(+3.16%)
May 20, 2005 9.583 9.583 8.975 9.098 590,470 -0.50(-5.22%)
May 19, 2005 9.517 9.959 9.517 9.599 866,072 +0.15(+1.60%)
May 18, 2005 9.177 9.513 9.156 9.448 712,242 +0.27(+2.89%)
May 17, 2005 9.114 9.255 9.064 9.183 214,219 +0.06(+0.64%)
May 16, 2005 8.905 9.134 8.875 9.124 608,860 +0.27(+3.04%)
May 13, 2005 9.144 9.144 8.601 8.855 1,097,439 -0.25(-2.74%)
May 12, 2005 9.154 9.154 8.933 9.104 902,107 -0.10(-1.09%)
May 11, 2005 8.651 9.305 8.611 9.205 2,495,332 +0.97(+11.72%)
May 10, 2005 8.470 8.470 8.094 8.239 494,046 -0.21(-2.50%)
May 09, 2005 8.517 8.631 8.396 8.450 430,675 -0.05(-0.64%)
May 06, 2005 8.225 8.806 8.225 8.505 611,593 +0.30(+3.65%)
May 05, 2005 8.068 8.291 8.068 8.205 329,530 +0.16(+2.00%)
May 04, 2005 7.998 8.221 7.931 8.044 258,703 +0.03(+0.33%)
May 03, 2005 7.778 8.098 7.746 8.018 528,838 +0.29(+3.75%)
May 02, 2005 7.555 7.758 7.505 7.728 332,760 +0.14(+1.83%)
Apr 29, 2005 7.802 7.859 7.567 7.589 425,456 -0.21(-2.71%)
Apr 28, 2005 7.959 8.014 7.698 7.800 454,035 -0.15(-1.85%)
Apr 27, 2005 8.370 8.398 7.757 7.947 970,448 -0.32(-3.89%)
Apr 26, 2005 8.360 8.372 8.219 8.269 264,667 -0.08(-0.96%)
Apr 25, 2005 8.388 8.440 8.215 8.350 208,503 -0.04(-0.48%)
Apr 22, 2005 8.470 8.571 8.350 8.390 351,399 -0.05(-0.62%)
Apr 21, 2005 8.452 8.539 8.394 8.442 361,339 -0.01(-0.12%)
Apr 20, 2005 8.418 8.531 8.390 8.452 276,347 +0.03(+0.38%)
Apr 19, 2005 8.319 8.515 8.317 8.420 228,384 +0.10(+1.16%)
Apr 18, 2005 8.307 8.348 8.253 8.323 238,573 +0.02(+0.22%)
Apr 15, 2005 8.400 8.448 8.269 8.305 277,839 -0.09(-1.13%)
Apr 14, 2005 8.450 8.476 8.360 8.400 284,548 -0.05(-0.60%)
Apr 13, 2005 8.269 8.521 8.269 8.450 493,052 +0.18(+2.21%)
Apr 12, 2005 7.786 8.295 7.776 8.267 654,338 +0.46(+5.87%)
Apr 11, 2005 7.853 7.853 7.758 7.808 254,478 -0.03(-0.41%)
Apr 08, 2005 7.676 7.907 7.579 7.841 346,180 +0.18(+2.28%)
Apr 07, 2005 7.756 7.756 7.643 7.666 142,647 -0.10(-1.27%)
Apr 06, 2005 7.806 7.812 7.746 7.764 265,164 -0.02(-0.28%)
Apr 05, 2005 7.877 7.911 7.760 7.786 339,222 -0.09(-1.15%)
Apr 04, 2005 7.994 8.008 7.863 7.877 223,911 -0.11(-1.44%)
Apr 01, 2005 8.048 8.058 7.975 7.991 358,109 -0.01(-0.08%)
Mar 31, 2005 7.798 8.024 7.766 7.998 401,599 +0.20(+2.61%)
Mar 30, 2005 7.706 7.827 7.706 7.794 248,762 +0.10(+1.28%)
Mar 29, 2005 7.885 7.885 7.633 7.696 509,702 -0.19(-2.40%)
Mar 28, 2005 8.008 8.008 7.871 7.885 334,251 -0.13(-1.63%)
Mar 24, 2005 7.967 8.028 7.953 8.016 258,951 +0.06(+0.73%)
Mar 23, 2005 8.154 8.154 7.935 7.957 351,647 -0.20(-2.42%)
Mar 22, 2005 8.237 8.267 8.148 8.154 379,232 -0.06(-0.76%)
Mar 21, 2005 8.249 8.257 8.160 8.217 96,423 -0.03(-0.39%)
Mar 18, 2005 8.289 8.289 8.203 8.249 197,071 +0.01(+0.10%)
Mar 17, 2005 8.209 8.279 8.171 8.241 310,891 +0.03(+0.42%)
Mar 16, 2005 8.187 8.269 8.187 8.207 731,626 +0.02(+0.25%)
Mar 15, 2005 8.022 8.189 8.022 8.187 530,329 +0.16(+2.06%)
Mar 14, 2005 7.998 8.030 7.947 8.022 233,354 -0.03(-0.32%)
Mar 11, 2005 7.955 8.094 7.955 8.048 210,988 +0.09(+1.16%)
Mar 10, 2005 7.977 7.989 7.937 7.955 254,975 -0.03(-0.40%)
Mar 09, 2005 8.054 8.054 7.987 7.987 418,746 -0.06(-0.75%)
Mar 08, 2005 8.120 8.122 8.016 8.048 245,532 -0.09(-1.14%)
Mar 07, 2005 8.048 8.156 8.004 8.140 265,910 +0.03(+0.40%)
Mar 04, 2005 7.845 8.177 7.845 8.108 1,061,901 +0.26(+3.36%)
Mar 03, 2005 7.843 7.893 7.835 7.845 485,597 +0.00(+0.03%)
Mar 02, 2005 7.897 7.897 7.837 7.843 357,860 -0.05(-0.69%)
Mar 01, 2005 7.991 7.994 7.869 7.897 584,257 -0.11(-1.38%)
Feb 28, 2005 7.941 8.088 7.925 8.008 474,413 +0.07(+0.89%)
Feb 25, 2005 7.897 7.987 7.847 7.937 267,152 -0.03(-0.33%)
Feb 24, 2005 7.927 7.998 7.808 7.963 367,055 +0.04(+0.46%)
Feb 23, 2005 7.645 7.945 7.545 7.927 1,140,681 +0.53(+7.21%)
Feb 22, 2005 7.285 7.444 7.275 7.394 587,487 +0.03(+0.38%)
Feb 18, 2005 7.444 7.458 7.366 7.366 136,185 -0.07(-0.92%)
Feb 17, 2005 7.555 7.557 7.428 7.434 132,706 -0.12(-1.57%)
Feb 16, 2005 7.585 7.607 7.529 7.553 132,209 -0.04(-0.50%)
Feb 15, 2005 7.666 7.670 7.515 7.591 192,847 -0.07(-0.97%)
Feb 14, 2005 7.736 7.736 7.617 7.666 368,298 -0.06(-0.73%)
Feb 11, 2005 7.706 7.746 7.686 7.722 180,918 +0.03(+0.39%)
Feb 10, 2005 7.806 7.827 7.686 7.692 300,453 -0.11(-1.47%)
Feb 09, 2005 7.655 7.806 7.647 7.806 776,110 +0.15(+1.97%)
Feb 08, 2005 7.601 7.666 7.601 7.655 354,878 +0.05(+0.71%)
Feb 07, 2005 7.324 7.645 7.324 7.601 661,048 +0.27(+3.71%)
Feb 04, 2005 7.299 7.334 7.263 7.330 145,380 +0.04(+0.58%)
Feb 03, 2005 7.303 7.303 7.255 7.287 65,607 -0.01(-0.08%)
Feb 02, 2005 7.303 7.334 7.263 7.293 296,229 -0.00(-0.06%)
Feb 01, 2005 7.348 7.354 7.291 7.297 241,058 -0.06(-0.79%)
Jan 31, 2005 7.217 7.356 7.217 7.356 673,722 +0.16(+2.21%)
Jan 28, 2005 7.297 7.311 7.175 7.197 548,719 -0.10(-1.35%)
Jan 27, 2005 6.984 7.334 6.984 7.295 493,798 +0.31(+4.50%)
Jan 26, 2005 6.831 7.040 6.831 6.981 249,259 +0.15(+2.24%)
Jan 25, 2005 6.823 6.841 6.784 6.829 194,586 +0.01(+0.09%)
Jan 24, 2005 6.843 6.881 6.758 6.823 193,344 -0.03(-0.50%)
Jan 21, 2005 6.875 6.883 6.847 6.857 60,886 -0.02(-0.26%)
Jan 20, 2005 6.901 6.913 6.861 6.875 169,486 -0.03(-0.38%)
Jan 19, 2005 6.990 6.990 6.891 6.901 179,427 -0.09(-1.24%)
Jan 18, 2005 6.808 7.000 6.738 6.988 383,706 +0.18(+2.66%)
Jan 14, 2005 6.680 6.810 6.666 6.806 130,470 +0.15(+2.21%)
Jan 13, 2005 6.790 6.796 6.633 6.660 244,289 -0.14(-2.07%)
Jan 12, 2005 6.833 6.841 6.760 6.800 222,668 -0.03(-0.44%)
Jan 11, 2005 6.810 6.877 6.732 6.831 260,443 +0.11(+1.62%)
Jan 10, 2005 6.639 6.722 6.639 6.722 171,723 +0.05(+0.78%)
Jan 07, 2005 6.672 6.716 6.660 6.670 270,383 +0.00(+0.00%)
Jan 06, 2005 6.591 6.670 6.559 6.670 298,962 +0.09(+1.35%)
Jan 05, 2005 6.639 6.639 6.569 6.581 118,044 -0.07(-1.09%)
Jan 04, 2005 6.670 6.738 6.531 6.654 266,407 -0.01(-0.09%)
Jan 03, 2005 6.839 6.839 6.609 6.660 243,295 -0.18(-2.62%)
Dec 31, 2004 6.780 6.839 6.690 6.839 401,350 +0.17(+2.53%)
Dec 30, 2004 6.670 6.690 6.660 6.670 52,436 +0.00(+0.00%)
Dec 29, 2004 6.680 6.734 6.660 6.670 144,635 -0.01(-0.15%)
Dec 28, 2004 6.690 6.690 6.652 6.680 168,741 +0.01(+0.12%)
Dec 27, 2004 6.639 6.710 6.639 6.672 338,228 +0.03(+0.48%)
Dec 23, 2004 6.599 6.647 6.599 6.639 160,043 +0.06(+0.89%)
Dec 22, 2004 6.639 6.647 6.539 6.581 343,446 -0.06(-0.97%)
Dec 21, 2004 6.509 6.662 6.509 6.645 809,908 +0.14(+2.10%)
Dec 20, 2004 6.499 6.519 6.404 6.509 814,878 +0.00(+0.00%)
Dec 17, 2004 6.418 6.543 6.418 6.509 444,840 +0.13(+1.99%)
Dec 16, 2004 6.358 6.400 6.271 6.382 568,849 +0.03(+0.54%)
Dec 15, 2004 6.418 6.418 6.320 6.348 1,150,621 -0.02(-0.32%)
Dec 14, 2004 6.448 6.448 6.358 6.368 267,152 -0.05(-0.78%)
Dec 13, 2004 6.519 6.519 6.368 6.418 157,061 -0.12(-1.85%)
Dec 10, 2004 6.579 6.579 6.483 6.539 415,516 -0.03(-0.46%)
Dec 09, 2004 6.559 6.605 6.521 6.569 257,460 +0.00(+0.00%)
Dec 08, 2004 6.499 6.599 6.324 6.569 1,874,792 -0.07(-1.09%)
Dec 07, 2004 6.851 6.863 6.639 6.641 79,276 -0.21(-3.03%)
Dec 06, 2004 6.933 6.933 6.823 6.849 101,145 -0.08(-1.19%)
Dec 03, 2004 6.935 6.951 6.901 6.931 175,202 -0.00(-0.03%)
Dec 02, 2004 7.012 7.012 6.925 6.933 92,944 -0.07(-0.95%)
Dec 01, 2004 6.971 7.112 6.971 7.000 158,303 -0.06(-0.88%)
Nov 30, 2004 6.903 7.161 6.901 7.062 605,132 +0.21(+3.05%)
Nov 29, 2004 6.639 6.921 6.639 6.853 841,718 +0.53(+8.30%)
Nov 26, 2004 6.376 6.376 6.320 6.328 65,359 -0.03(-0.44%)
Nov 24, 2004 6.382 6.388 6.277 6.356 251,745 -0.03(-0.41%)
Nov 23, 2004 6.523 6.539 6.338 6.382 237,331 -0.19(-2.91%)
Nov 22, 2004 6.599 6.599 6.529 6.573 152,339 -0.02(-0.31%)
Nov 19, 2004 6.780 6.800 6.521 6.593 239,070 -0.20(-2.93%)
Nov 18, 2004 6.861 6.861 6.792 6.792 83,997 -0.07(-1.00%)
Nov 17, 2004 6.873 6.909 6.810 6.861 347,423 +0.01(+0.12%)
Nov 16, 2004 6.831 6.911 6.829 6.853 78,282 +0.02(+0.24%)
Nov 15, 2004 6.831 6.901 6.740 6.837 126,742 +0.02(+0.24%)
Nov 12, 2004 6.639 6.821 6.621 6.821 166,256 +0.19(+2.82%)
Nov 11, 2004 6.559 6.639 6.503 6.633 256,218 +0.09(+1.45%)
Nov 10, 2004 6.519 6.539 6.446 6.539 183,652 +0.00(+0.03%)
Nov 09, 2004 6.458 6.537 6.454 6.537 160,540 -0.02(-0.34%)
Nov 08, 2004 6.589 6.629 6.543 6.559 92,695 -0.06(-0.94%)
Nov 05, 2004 6.637 6.639 6.605 6.621 159,546 -0.01(-0.12%)
Nov 04, 2004 6.438 6.637 6.438 6.629 290,513 +0.20(+3.16%)
Nov 03, 2004 6.428 6.549 6.398 6.426 536,294 +0.01(+0.16%)
Nov 02, 2004 6.358 6.499 6.358 6.416 377,244 +0.10(+1.56%)
Nov 01, 2004 6.318 6.468 6.263 6.318 465,964 -0.01(-0.19%)
Oct 29, 2004 6.458 6.468 6.197 6.330 435,148 -0.25(-3.73%)
Oct 28, 2004 6.434 6.680 6.424 6.575 669,000 +0.14(+2.12%)
Oct 27, 2004 6.136 6.529 6.136 6.438 1,417,774 +0.31(+5.09%)
Oct 26, 2004 5.915 6.126 5.865 6.126 225,154 +0.20(+3.43%)
Oct 25, 2004 5.835 5.923 5.819 5.923 146,623 +0.07(+1.17%)
Oct 22, 2004 5.855 5.865 5.774 5.855 231,366 -0.01(-0.17%)
Oct 21, 2004 5.863 5.867 5.817 5.865 538,779 -0.01(-0.17%)
Oct 20, 2004 5.845 5.875 5.837 5.875 339,470 +0.06(+1.11%)
Oct 19, 2004 5.794 5.849 5.764 5.811 339,222 +0.02(+0.28%)
Oct 18, 2004 5.903 5.903 5.764 5.794 201,545 -0.10(-1.71%)
Oct 15, 2004 5.788 5.973 5.788 5.895 267,152 +0.11(+1.84%)
Oct 14, 2004 5.738 5.802 5.736 5.788 247,023 +0.05(+0.88%)
Oct 13, 2004 5.704 5.825 5.704 5.738 123,760 +0.06(+1.03%)
Oct 12, 2004 5.684 5.694 5.627 5.680 173,214 -0.02(-0.39%)
Oct 11, 2004 5.674 5.726 5.674 5.702 71,572 -0.01(-0.11%)
Oct 08, 2004 5.815 5.905 5.708 5.708 134,694 -0.12(-2.04%)
Oct 07, 2004 5.815 5.933 5.798 5.827 229,627 +0.00(+0.07%)
Oct 06, 2004 5.734 5.835 5.734 5.823 179,178 +0.06(+1.08%)
Oct 05, 2004 5.654 5.760 5.644 5.760 176,196 +0.09(+1.52%)
Oct 04, 2004 5.654 5.674 5.611 5.674 232,360 +0.02(+0.36%)
Oct 01, 2004 5.571 5.654 5.533 5.654 284,548 +0.08(+1.48%)
Sep 30, 2004 5.473 5.571 5.462 5.571 550,956 +0.09(+1.65%)
Sep 29, 2004 5.483 5.493 5.450 5.481 300,702 +0.00(+0.00%)
Sep 28, 2004 5.452 5.489 5.442 5.481 346,429 +0.04(+0.81%)
Sep 27, 2004 5.462 5.464 5.402 5.436 794,251 -0.05(-0.84%)
Sep 24, 2004 5.352 5.549 5.332 5.483 7,536,446 +0.19(+3.61%)
Sep 23, 2004 5.030 5.301 5.010 5.291 570,589 +0.24(+4.74%)
Sep 22, 2004 5.042 5.080 4.963 5.052 137,428 +0.01(+0.20%)
Sep 21, 2004 5.060 5.076 5.036 5.042 45,975 -0.01(-0.24%)
Sep 20, 2004 5.141 5.153 5.040 5.054 77,039 -0.09(-1.68%)
Sep 17, 2004 5.312 5.312 5.141 5.141 158,800 -0.18(-3.37%)
Sep 16, 2004 5.301 5.322 5.291 5.320 32,555 +0.02(+0.34%)
Sep 15, 2004 5.297 5.301 5.261 5.301 74,554 +0.00(+0.08%)
Sep 14, 2004 5.301 5.310 5.291 5.297 23,857 -0.04(-0.68%)
Sep 13, 2004 5.332 5.352 5.322 5.334 182,906 +0.00(+0.04%)
Sep 10, 2004 5.342 5.382 5.312 5.332 58,152 -0.02(-0.38%)
Sep 09, 2004 5.312 5.400 5.312 5.352 69,335 +0.02(+0.42%)
Sep 08, 2004 5.352 5.362 5.243 5.330 218,195 -0.02(-0.38%)
Sep 07, 2004 5.448 5.452 5.350 5.350 82,009 -0.10(-1.81%)
Sep 03, 2004 5.473 5.493 5.442 5.448 78,779 -0.04(-0.66%)
Sep 02, 2004 5.553 5.555 5.485 5.485 95,678 -0.07(-1.23%)
Sep 01, 2004 5.615 5.682 5.551 5.553 120,280 -0.07(-1.29%)
Aug 31, 2004 5.672 5.674 5.533 5.625 88,719 -0.06(-1.03%)
Aug 30, 2004 5.674 5.756 5.565 5.684 293,495 -0.00(-0.04%)
Aug 27, 2004 5.489 5.704 5.489 5.686 48,211 +0.19(+3.48%)
Aug 26, 2004 5.533 5.549 5.493 5.495 17,147 -0.04(-0.69%)
Aug 25, 2004 5.553 5.591 5.493 5.533 90,459 -0.02(-0.36%)
Aug 24, 2004 5.513 5.672 5.493 5.553 122,766 +0.06(+1.10%)
Aug 23, 2004 5.633 5.633 5.493 5.493 19,632 -0.14(-2.50%)
Aug 20, 2004 5.563 5.684 5.505 5.633 61,134 +0.05(+0.90%)
Aug 19, 2004 5.483 5.633 5.452 5.583 112,577 +0.09(+1.65%)
Aug 18, 2004 5.776 5.776 5.444 5.493 463,727 -0.29(-5.08%)
Aug 17, 2004 5.734 5.901 5.714 5.786 251,745 +0.07(+1.23%)
Aug 16, 2004 5.557 5.742 5.557 5.716 80,767 +0.16(+2.86%)
Aug 13, 2004 5.505 5.623 5.483 5.557 101,890 +0.05(+0.95%)
Aug 12, 2004 5.452 5.633 5.440 5.505 143,392 +0.04(+0.81%)
Aug 11, 2004 5.211 5.460 5.157 5.460 58,152 +0.25(+4.79%)
Aug 10, 2004 5.271 5.271 5.183 5.211 112,328 -0.04(-0.80%)
Aug 09, 2004 5.434 5.438 5.241 5.253 503,241 -0.18(-3.33%)
Aug 06, 2004 5.503 5.505 5.360 5.434 174,705 -0.10(-1.75%)
Aug 05, 2004 5.513 5.545 5.481 5.531 59,394 +0.02(+0.33%)
Aug 04, 2004 5.495 5.573 5.456 5.513 50,696 +0.02(+0.37%)
Aug 03, 2004 5.513 5.547 5.462 5.493 139,913 -0.02(-0.36%)
Aug 02, 2004 5.497 5.519 5.462 5.513 79,773 +0.02(+0.40%)
Jul 30, 2004 5.462 5.495 5.430 5.491 68,838 +0.01(+0.15%)
Jul 29, 2004 5.412 5.497 5.322 5.483 188,622 +0.13(+2.48%)
Jul 28, 2004 5.241 5.350 5.199 5.350 150,848 +0.13(+2.51%)
Jul 27, 2004 5.191 5.221 5.165 5.219 52,436 +0.05(+0.93%)
Jul 26, 2004 5.312 5.312 5.163 5.171 64,365 -0.12(-2.28%)
Jul 23, 2004 5.221 5.297 5.221 5.291 118,044 +0.07(+1.35%)
Jul 22, 2004 5.493 5.493 5.211 5.221 213,473 -0.27(-4.94%)
Jul 21, 2004 5.674 5.676 5.493 5.493 169,486 -0.18(-3.23%)
Jul 20, 2004 5.744 5.746 5.654 5.676 308,157 -0.08(-1.47%)
Jul 19, 2004 5.724 5.760 5.644 5.760 666,764 +0.03(+0.56%)
Jul 16, 2004 5.752 5.752 5.724 5.728 149,605 -0.04(-0.63%)
Jul 15, 2004 5.784 5.790 5.764 5.764 39,762 -0.02(-0.35%)
Jul 14, 2004 5.794 5.800 5.774 5.784 41,501 -0.02(-0.35%)
Jul 13, 2004 5.760 5.833 5.722 5.804 176,942 +0.02(+0.35%)
Jul 12, 2004 5.875 5.881 5.784 5.784 138,173 -0.10(-1.74%)
Jul 09, 2004 5.895 5.947 5.881 5.887 99,902 -0.01(-0.17%)
Jul 08, 2004 5.885 5.915 5.885 5.897 169,238 +0.00(+0.03%)
Jul 07, 2004 5.883 5.963 5.875 5.895 591,464 +0.02(+0.34%)
Jul 06, 2004 5.875 5.955 5.869 5.875 125,748 +0.01(+0.10%)
Jul 02, 2004 5.885 5.893 5.865 5.869 136,931 -0.01(-0.17%)
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.