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

Carter's Inc (NY: CRI )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 7.894 8.122 7.861 8.095 396,746 +0.21(+2.61%)
Mar 30, 2005 7.800 7.922 7.800 7.890 245,757 +0.10(+1.28%)
Mar 29, 2005 7.981 7.981 7.727 7.790 503,544 -0.19(-2.40%)
Mar 28, 2005 8.106 8.106 7.967 7.981 330,213 -0.13(-1.63%)
Mar 24, 2005 8.065 8.126 8.051 8.114 255,823 +0.06(+0.73%)
Mar 23, 2005 8.254 8.254 8.032 8.055 347,398 -0.20(-2.42%)
Mar 22, 2005 8.338 8.368 8.248 8.254 374,650 -0.06(-0.76%)
Mar 21, 2005 8.350 8.358 8.260 8.317 95,258 -0.03(-0.39%)
Mar 18, 2005 8.391 8.391 8.303 8.350 194,690 +0.01(+0.10%)
Mar 17, 2005 8.309 8.380 8.270 8.342 307,135 +0.03(+0.42%)
Mar 16, 2005 8.287 8.370 8.287 8.307 722,786 +0.02(+0.25%)
Mar 15, 2005 8.120 8.289 8.120 8.287 523,921 +0.17(+2.06%)
Mar 14, 2005 8.095 8.128 8.044 8.120 230,535 -0.03(-0.32%)
Mar 11, 2005 8.053 8.193 8.053 8.146 208,439 +0.09(+1.16%)
Mar 10, 2005 8.075 8.087 8.034 8.053 251,894 -0.03(-0.40%)
Mar 09, 2005 8.152 8.152 8.085 8.085 413,687 -0.06(-0.75%)
Mar 08, 2005 8.220 8.222 8.114 8.146 242,565 -0.09(-1.14%)
Mar 07, 2005 8.146 8.256 8.101 8.240 262,697 +0.03(+0.40%)
Mar 04, 2005 7.941 8.277 7.941 8.207 1,049,071 +0.27(+3.36%)
Mar 03, 2005 7.939 7.989 7.930 7.941 479,729 +0.00(+0.03%)
Mar 02, 2005 7.994 7.994 7.932 7.939 353,536 -0.05(-0.69%)
Mar 01, 2005 8.089 8.091 7.965 7.994 577,197 -0.11(-1.38%)
Feb 28, 2005 8.038 8.187 8.022 8.106 468,681 +0.07(+0.89%)
Feb 25, 2005 7.994 8.085 7.943 8.034 263,925 -0.03(-0.33%)
Feb 24, 2005 8.024 8.095 7.904 8.061 362,620 +0.04(+0.46%)
Feb 23, 2005 7.739 8.042 7.637 8.024 1,126,898 +0.54(+7.21%)
Feb 22, 2005 7.374 7.535 7.364 7.484 580,389 +0.03(+0.38%)
Feb 18, 2005 7.535 7.550 7.456 7.456 134,540 -0.07(-0.92%)
Feb 17, 2005 7.647 7.649 7.519 7.525 131,103 -0.12(-1.57%)
Feb 16, 2005 7.678 7.700 7.621 7.645 130,612 -0.04(-0.50%)
Feb 15, 2005 7.759 7.763 7.607 7.684 190,517 -0.08(-0.97%)
Feb 14, 2005 7.831 7.831 7.710 7.759 363,848 -0.06(-0.73%)
Feb 11, 2005 7.800 7.841 7.780 7.816 178,732 +0.03(+0.39%)
Feb 10, 2005 7.902 7.922 7.780 7.786 296,823 -0.12(-1.47%)
Feb 09, 2005 7.749 7.902 7.741 7.902 766,732 +0.15(+1.97%)
Feb 08, 2005 7.694 7.759 7.694 7.749 350,590 +0.05(+0.71%)
Feb 07, 2005 7.413 7.739 7.413 7.694 653,060 +0.27(+3.71%)
Feb 04, 2005 7.389 7.423 7.352 7.419 143,624 +0.04(+0.58%)
Feb 03, 2005 7.393 7.393 7.344 7.376 64,815 -0.01(-0.08%)
Feb 02, 2005 7.393 7.423 7.352 7.383 292,649 -0.00(-0.06%)
Feb 01, 2005 7.438 7.444 7.381 7.387 238,146 -0.06(-0.79%)
Jan 31, 2005 7.305 7.446 7.305 7.446 665,582 +0.16(+2.21%)
Jan 28, 2005 7.387 7.401 7.262 7.285 542,089 -0.10(-1.35%)
Jan 27, 2005 7.069 7.423 7.069 7.385 487,831 +0.32(+4.50%)
Jan 26, 2005 6.914 7.126 6.914 7.067 246,248 +0.15(+2.24%)
Jan 25, 2005 6.906 6.924 6.867 6.912 192,235 +0.01(+0.09%)
Jan 24, 2005 6.926 6.965 6.841 6.906 191,008 -0.03(-0.50%)
Jan 21, 2005 6.959 6.967 6.930 6.941 60,150 -0.02(-0.26%)
Jan 20, 2005 6.985 6.998 6.945 6.959 167,438 -0.03(-0.38%)
Jan 19, 2005 7.075 7.075 6.975 6.985 177,259 -0.09(-1.24%)
Jan 18, 2005 6.892 7.085 6.820 7.073 379,069 +0.18(+2.66%)
Jan 14, 2005 6.761 6.894 6.747 6.890 128,893 +0.15(+2.21%)
Jan 13, 2005 6.873 6.880 6.715 6.741 241,337 -0.14(-2.07%)
Jan 12, 2005 6.916 6.924 6.843 6.884 219,978 -0.03(-0.44%)
Jan 11, 2005 6.894 6.961 6.814 6.914 257,296 +0.11(+1.62%)
Jan 10, 2005 6.721 6.804 6.721 6.804 169,648 +0.05(+0.78%)
Jan 07, 2005 6.753 6.798 6.741 6.751 267,116 +0.00(+0.00%)
Jan 06, 2005 6.672 6.751 6.639 6.751 295,350 +0.09(+1.35%)
Jan 05, 2005 6.721 6.721 6.649 6.662 116,618 -0.07(-1.09%)
Jan 04, 2005 6.751 6.820 6.611 6.735 263,188 -0.01(-0.09%)
Jan 03, 2005 6.922 6.922 6.690 6.741 240,355 -0.18(-2.62%)
Dec 31, 2004 6.863 6.922 6.772 6.922 396,501 +0.17(+2.53%)
Dec 30, 2004 6.751 6.772 6.741 6.751 51,802 +0.00(+0.00%)
Dec 29, 2004 6.761 6.816 6.741 6.751 142,887 -0.01(-0.15%)
Dec 28, 2004 6.772 6.772 6.733 6.761 166,702 +0.01(+0.12%)
Dec 27, 2004 6.721 6.792 6.721 6.753 334,141 +0.03(+0.48%)
Dec 23, 2004 6.680 6.729 6.680 6.721 158,109 +0.06(+0.89%)
Dec 22, 2004 6.721 6.729 6.619 6.662 339,297 -0.07(-0.97%)
Dec 21, 2004 6.588 6.743 6.588 6.727 800,122 +0.14(+2.10%)
Dec 20, 2004 6.578 6.598 6.482 6.588 805,032 +0.00(+0.00%)
Dec 17, 2004 6.497 6.623 6.497 6.588 439,465 +0.13(+1.99%)
Dec 16, 2004 6.436 6.478 6.348 6.460 561,976 +0.03(+0.54%)
Dec 15, 2004 6.497 6.497 6.397 6.425 1,136,718 -0.02(-0.32%)
Dec 14, 2004 6.527 6.527 6.436 6.446 263,925 -0.05(-0.78%)
Dec 13, 2004 6.598 6.598 6.446 6.497 155,163 -0.12(-1.85%)
Dec 10, 2004 6.660 6.660 6.562 6.619 410,495 -0.03(-0.46%)
Dec 09, 2004 6.639 6.686 6.601 6.649 254,350 +0.00(+0.00%)
Dec 08, 2004 6.578 6.680 6.401 6.649 1,852,139 -0.07(-1.09%)
Dec 07, 2004 6.934 6.947 6.721 6.723 78,318 -0.21(-3.03%)
Dec 06, 2004 7.018 7.018 6.906 6.932 99,923 -0.08(-1.19%)
Dec 03, 2004 7.020 7.036 6.985 7.016 173,085 -0.00(-0.03%)
Dec 02, 2004 7.097 7.097 7.010 7.018 91,821 -0.07(-0.95%)
Dec 01, 2004 7.057 7.199 7.057 7.085 156,390 -0.06(-0.88%)
Nov 30, 2004 6.987 7.248 6.985 7.148 597,820 +0.21(+3.05%)
Nov 29, 2004 6.721 7.006 6.721 6.937 831,547 +0.53(+8.30%)
Nov 26, 2004 6.454 6.454 6.397 6.405 64,569 -0.03(-0.44%)
Nov 24, 2004 6.460 6.466 6.354 6.434 248,703 -0.03(-0.41%)
Nov 23, 2004 6.603 6.619 6.415 6.460 234,463 -0.19(-2.91%)
Nov 22, 2004 6.680 6.680 6.609 6.653 150,498 -0.02(-0.31%)
Nov 19, 2004 6.863 6.884 6.601 6.674 236,182 -0.20(-2.93%)
Nov 18, 2004 6.945 6.945 6.875 6.875 82,982 -0.07(-1.00%)
Nov 17, 2004 6.957 6.994 6.894 6.945 343,225 +0.01(+0.12%)
Nov 16, 2004 6.914 6.996 6.912 6.937 77,336 +0.02(+0.24%)
Nov 15, 2004 6.914 6.985 6.822 6.920 125,210 +0.02(+0.24%)
Nov 12, 2004 6.721 6.904 6.702 6.904 164,247 +0.19(+2.82%)
Nov 11, 2004 6.639 6.721 6.582 6.715 253,122 +0.10(+1.45%)
Nov 10, 2004 6.598 6.619 6.525 6.619 181,433 +0.00(+0.03%)
Nov 09, 2004 6.537 6.617 6.533 6.617 158,600 -0.02(-0.34%)
Nov 08, 2004 6.670 6.710 6.623 6.639 91,575 -0.06(-0.94%)
Nov 05, 2004 6.719 6.721 6.686 6.702 157,618 -0.01(-0.12%)
Nov 04, 2004 6.517 6.719 6.517 6.710 287,003 +0.21(+3.16%)
Nov 03, 2004 6.507 6.629 6.476 6.505 529,814 +0.01(+0.16%)
Nov 02, 2004 6.436 6.578 6.436 6.495 372,686 +0.10(+1.56%)
Nov 01, 2004 6.395 6.548 6.340 6.395 460,334 -0.01(-0.19%)
Oct 29, 2004 6.537 6.548 6.273 6.407 429,890 -0.25(-3.73%)
Oct 28, 2004 6.513 6.761 6.503 6.655 660,917 +0.14(+2.13%)
Oct 27, 2004 6.212 6.609 6.212 6.517 1,400,643 +0.32(+5.09%)
Oct 26, 2004 5.987 6.201 5.937 6.201 222,433 +0.21(+3.43%)
Oct 25, 2004 5.906 5.996 5.890 5.996 144,851 +0.07(+1.17%)
Oct 22, 2004 5.926 5.937 5.845 5.926 228,571 -0.01(-0.17%)
Oct 21, 2004 5.935 5.939 5.888 5.937 532,269 -0.01(-0.17%)
Oct 20, 2004 5.916 5.947 5.908 5.947 335,368 +0.07(+1.11%)
Oct 19, 2004 5.865 5.920 5.835 5.882 335,123 +0.02(+0.28%)
Oct 18, 2004 5.975 5.975 5.835 5.865 199,109 -0.10(-1.71%)
Oct 15, 2004 5.859 6.047 5.859 5.967 263,925 +0.11(+1.84%)
Oct 14, 2004 5.808 5.873 5.806 5.859 244,038 +0.05(+0.88%)
Oct 13, 2004 5.774 5.896 5.774 5.808 122,264 +0.06(+1.03%)
Oct 12, 2004 5.753 5.763 5.696 5.749 171,121 -0.02(-0.39%)
Oct 11, 2004 5.743 5.796 5.743 5.772 70,707 -0.01(-0.11%)
Oct 08, 2004 5.886 5.977 5.778 5.778 133,067 -0.12(-2.04%)
Oct 07, 2004 5.886 6.006 5.869 5.898 226,852 +0.00(+0.07%)
Oct 06, 2004 5.804 5.906 5.804 5.894 177,013 +0.06(+1.08%)
Oct 05, 2004 5.723 5.831 5.713 5.831 174,067 +0.09(+1.52%)
Oct 04, 2004 5.723 5.743 5.680 5.743 229,553 +0.02(+0.36%)
Oct 01, 2004 5.639 5.723 5.601 5.723 281,110 +0.08(+1.48%)
Sep 30, 2004 5.539 5.639 5.529 5.639 544,299 +0.09(+1.65%)
Sep 29, 2004 5.550 5.560 5.517 5.548 297,069 +0.00(+0.00%)
Sep 28, 2004 5.519 5.556 5.509 5.548 342,243 +0.04(+0.81%)
Sep 27, 2004 5.529 5.531 5.468 5.503 784,655 -0.05(-0.84%)
Sep 24, 2004 5.417 5.617 5.397 5.550 7,445,385 +0.19(+3.61%)
Sep 23, 2004 5.091 5.366 5.071 5.356 563,694 +0.24(+4.74%)
Sep 22, 2004 5.104 5.142 5.024 5.114 135,767 +0.01(+0.20%)
Sep 21, 2004 5.122 5.138 5.098 5.104 45,419 -0.01(-0.24%)
Sep 20, 2004 5.203 5.216 5.102 5.116 76,108 -0.09(-1.68%)
Sep 17, 2004 5.377 5.377 5.203 5.203 156,881 -0.18(-3.37%)
Sep 16, 2004 5.366 5.387 5.356 5.385 32,162 +0.02(+0.34%)
Sep 15, 2004 5.362 5.366 5.326 5.366 73,653 +0.00(+0.08%)
Sep 14, 2004 5.366 5.374 5.356 5.362 23,569 -0.04(-0.68%)
Sep 13, 2004 5.397 5.417 5.387 5.399 180,696 +0.00(+0.04%)
Sep 10, 2004 5.407 5.448 5.377 5.397 57,449 -0.02(-0.38%)
Sep 09, 2004 5.377 5.466 5.377 5.417 68,497 +0.02(+0.42%)
Sep 08, 2004 5.417 5.427 5.307 5.395 215,559 -0.02(-0.38%)
Sep 07, 2004 5.515 5.519 5.415 5.415 81,018 -0.10(-1.81%)
Sep 03, 2004 5.539 5.560 5.509 5.515 77,827 -0.04(-0.66%)
Sep 02, 2004 5.621 5.623 5.552 5.552 94,521 -0.07(-1.23%)
Sep 01, 2004 5.684 5.751 5.619 5.621 118,827 -0.07(-1.29%)
Aug 31, 2004 5.741 5.743 5.601 5.694 87,647 -0.06(-1.03%)
Aug 30, 2004 5.743 5.827 5.633 5.753 289,949 -0.00(-0.04%)
Aug 27, 2004 5.556 5.774 5.556 5.755 47,629 +0.19(+3.48%)
Aug 26, 2004 5.601 5.617 5.560 5.562 16,940 -0.04(-0.69%)
Aug 25, 2004 5.621 5.660 5.560 5.601 89,366 -0.02(-0.36%)
Aug 24, 2004 5.580 5.741 5.560 5.621 121,282 +0.06(+1.10%)
Aug 23, 2004 5.702 5.702 5.560 5.560 19,395 -0.14(-2.50%)
Aug 20, 2004 5.631 5.753 5.572 5.702 60,395 +0.05(+0.90%)
Aug 19, 2004 5.550 5.702 5.519 5.651 111,216 +0.09(+1.65%)
Aug 18, 2004 5.847 5.847 5.511 5.560 458,124 -0.30(-5.08%)
Aug 17, 2004 5.804 5.973 5.784 5.857 248,703 +0.07(+1.23%)
Aug 16, 2004 5.625 5.812 5.625 5.786 79,791 +0.16(+2.86%)
Aug 13, 2004 5.572 5.692 5.550 5.625 100,659 +0.05(+0.95%)
Aug 12, 2004 5.519 5.702 5.507 5.572 141,660 +0.04(+0.81%)
Aug 11, 2004 5.275 5.527 5.220 5.527 57,449 +0.25(+4.79%)
Aug 10, 2004 5.336 5.336 5.246 5.275 110,971 -0.04(-0.80%)
Aug 09, 2004 5.501 5.505 5.305 5.317 497,161 -0.18(-3.33%)
Aug 06, 2004 5.570 5.572 5.425 5.501 172,594 -0.10(-1.75%)
Aug 05, 2004 5.580 5.613 5.548 5.599 58,677 +0.02(+0.33%)
Aug 04, 2004 5.562 5.641 5.523 5.580 50,084 +0.02(+0.37%)
Aug 03, 2004 5.580 5.615 5.529 5.560 138,223 -0.02(-0.36%)
Aug 02, 2004 5.564 5.586 5.529 5.580 78,809 +0.02(+0.40%)
Jul 30, 2004 5.529 5.562 5.497 5.558 68,006 +0.01(+0.15%)
Jul 29, 2004 5.478 5.564 5.387 5.550 186,343 +0.13(+2.48%)
Jul 28, 2004 5.305 5.415 5.262 5.415 149,025 +0.13(+2.51%)
Jul 27, 2004 5.254 5.285 5.228 5.283 51,802 +0.05(+0.93%)
Jul 26, 2004 5.377 5.377 5.226 5.234 63,587 -0.12(-2.28%)
Jul 23, 2004 5.285 5.362 5.285 5.356 116,618 +0.07(+1.35%)
Jul 22, 2004 5.560 5.560 5.275 5.285 210,894 -0.27(-4.95%)
Jul 21, 2004 5.743 5.745 5.560 5.560 167,438 -0.19(-3.23%)
Jul 20, 2004 5.814 5.816 5.723 5.745 304,434 -0.09(-1.47%)
Jul 19, 2004 5.794 5.831 5.713 5.831 658,707 +0.03(+0.56%)
Jul 16, 2004 5.823 5.823 5.794 5.798 147,798 -0.04(-0.63%)
Jul 15, 2004 5.855 5.861 5.835 5.835 39,281 -0.02(-0.35%)
Jul 14, 2004 5.865 5.871 5.845 5.855 41,000 -0.02(-0.35%)
Jul 13, 2004 5.831 5.904 5.792 5.875 174,804 +0.02(+0.35%)
Jul 12, 2004 5.947 5.953 5.855 5.855 136,504 -0.10(-1.74%)
Jul 09, 2004 5.967 6.020 5.953 5.959 98,695 -0.01(-0.17%)
Jul 08, 2004 5.957 5.987 5.957 5.969 167,193 +0.00(+0.03%)
Jul 07, 2004 5.955 6.036 5.947 5.967 584,317 +0.02(+0.34%)
Jul 06, 2004 5.947 6.028 5.941 5.947 124,228 +0.01(+0.10%)
Jul 02, 2004 5.957 5.965 5.937 5.941 135,276 -0.01(-0.17%)
Jul 01, 2004 5.937 5.955 5.926 5.951 219,241 +0.02(+0.38%)
Jun 30, 2004 5.926 5.996 5.906 5.928 298,296 +0.00(+0.07%)
Jun 29, 2004 5.957 5.967 5.916 5.924 482,675 -0.03(-0.55%)
Jun 28, 2004 5.957 5.965 5.947 5.957 154,917 +0.01(+0.14%)
Jun 25, 2004 6.079 6.079 5.914 5.949 1,118,796 -0.14(-2.24%)
Jun 24, 2004 6.089 6.116 6.038 6.085 105,815 +0.01(+0.13%)
Jun 23, 2004 6.049 6.079 6.045 6.077 99,432 +0.05(+0.81%)
Jun 22, 2004 6.008 6.036 5.947 6.028 99,432 +0.02(+0.37%)
Jun 21, 2004 5.998 6.018 5.967 6.006 83,964 +0.01(+0.14%)
Jun 18, 2004 5.896 5.998 5.894 5.998 277,919 +0.11(+1.90%)
Jun 17, 2004 5.749 5.894 5.735 5.886 162,283 +0.15(+2.55%)
Jun 16, 2004 5.733 5.741 5.674 5.739 294,859 +0.02(+0.28%)
Jun 15, 2004 5.723 5.747 5.692 5.723 608,132 +0.01(+0.18%)
Jun 14, 2004 5.763 5.766 5.651 5.713 158,355 -0.09(-1.51%)
Jun 10, 2004 5.804 5.814 5.774 5.800 128,893 +0.00(+0.00%)
Jun 09, 2004 5.896 5.896 5.782 5.800 444,621 -0.10(-1.69%)
Jun 08, 2004 5.937 5.941 5.875 5.900 208,930 -0.05(-0.79%)
Jun 07, 2004 5.957 5.987 5.898 5.947 146,815 +0.02(+0.34%)
Jun 04, 2004 5.906 5.926 5.818 5.926 363,602 -0.06(-1.02%)
Jun 03, 2004 6.110 6.120 5.967 5.987 109,007 -0.13(-2.10%)
Jun 02, 2004 6.334 6.334 6.028 6.116 297,069 -0.20(-3.13%)
Jun 01, 2004 6.342 6.354 6.277 6.313 73,899 -0.05(-0.77%)
May 28, 2004 6.360 6.368 6.324 6.362 95,013 +0.00(+0.03%)
May 27, 2004 6.364 6.374 6.313 6.360 83,473 +0.00(+0.06%)
May 26, 2004 6.374 6.385 6.356 6.356 70,461 -0.03(-0.51%)
May 25, 2004 6.387 6.460 6.374 6.389 304,679 +0.00(+0.06%)
May 24, 2004 6.354 6.425 6.354 6.385 226,607 +0.03(+0.55%)
May 21, 2004 6.364 6.374 6.344 6.350 142,887 -0.00(-0.06%)
May 20, 2004 6.324 6.415 6.313 6.354 430,136 +0.04(+0.65%)
May 19, 2004 6.277 6.313 6.232 6.313 64,569 +0.03(+0.55%)
May 18, 2004 6.212 6.283 6.181 6.279 380,297 +0.06(+0.98%)
May 17, 2004 6.089 6.293 6.069 6.218 133,558 +0.11(+1.77%)
May 14, 2004 6.100 6.110 6.045 6.110 51,311 +0.00(+0.03%)
May 13, 2004 6.110 6.120 6.089 6.108 51,557 -0.01(-0.20%)
May 12, 2004 6.122 6.128 6.079 6.120 66,288 +0.01(+0.10%)
May 11, 2004 6.079 6.120 6.069 6.114 32,653 +0.03(+0.43%)
May 10, 2004 6.110 6.120 6.028 6.087 96,731 -0.04(-0.66%)
May 07, 2004 6.110 6.171 6.110 6.128 49,347 +0.03(+0.50%)
May 06, 2004 6.120 6.120 6.089 6.097 155,654 -0.03(-0.53%)
May 05, 2004 6.100 6.150 6.089 6.130 102,378 +0.00(+0.07%)
May 04, 2004 6.130 6.150 6.085 6.126 142,887 -0.00(-0.07%)
May 03, 2004 6.161 6.201 6.110 6.130 168,420 -0.01(-0.17%)
Apr 30, 2004 6.028 6.171 6.028 6.140 163,019 +0.10(+1.69%)
Apr 29, 2004 5.998 6.049 5.977 6.038 99,432 +0.04(+0.68%)
Apr 28, 2004 5.906 5.998 5.904 5.998 98,695 +0.09(+1.55%)
Apr 27, 2004 5.904 5.906 5.896 5.906 46,156 +0.00(+0.00%)
Apr 26, 2004 5.906 5.906 5.886 5.906 48,120 +0.00(+0.00%)
Apr 23, 2004 5.896 5.906 5.875 5.906 59,659 +0.00(+0.00%)
Apr 22, 2004 5.814 5.906 5.814 5.906 103,114 +0.09(+1.58%)
Apr 21, 2004 5.939 5.939 5.794 5.814 76,354 -0.12(-2.06%)
Apr 20, 2004 5.835 6.008 5.835 5.937 58,922 +0.09(+1.57%)
Apr 19, 2004 5.825 5.853 5.804 5.845 14,976 +0.01(+0.14%)
Apr 16, 2004 5.721 5.837 5.713 5.837 74,144 +0.12(+2.17%)
Apr 15, 2004 5.743 5.784 5.702 5.713 143,133 -0.02(-0.39%)
Apr 14, 2004 5.794 5.798 5.713 5.735 126,684 -0.06(-1.09%)
Apr 13, 2004 5.825 5.833 5.784 5.798 230,780 -0.04(-0.63%)
Apr 12, 2004 5.835 5.841 5.825 5.835 73,407 -0.01(-0.14%)
Apr 08, 2004 5.906 5.906 5.825 5.843 102,623 -0.06(-1.07%)
Apr 07, 2004 5.896 5.906 5.875 5.906 66,779 +0.00(+0.07%)
Apr 06, 2004 5.841 5.904 5.841 5.902 60,886 +0.06(+1.01%)
Apr 05, 2004 5.845 5.865 5.835 5.843 86,174 -0.01(-0.21%)
Apr 02, 2004 5.845 5.886 5.845 5.855 164,247 +0.03(+0.45%)
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.