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

Silgan Holdings (NQ: SLGN )

44.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 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 (%)
Feb 28, 2005 3.434 3.441 3.363 3.440 1,571,744 +0.01(+0.20%)
Feb 25, 2005 3.311 3.437 3.202 3.433 805,914 +0.03(+0.96%)
Feb 24, 2005 3.347 3.403 3.310 3.400 551,423 +0.08(+2.29%)
Feb 23, 2005 3.356 3.358 3.298 3.324 700,948 -0.00(-0.05%)
Feb 22, 2005 3.368 3.389 3.313 3.326 571,166 -0.04(-1.11%)
Feb 18, 2005 3.441 3.441 3.322 3.363 605,114 -0.06(-1.84%)
Feb 17, 2005 3.460 3.460 3.415 3.426 482,155 -0.04(-1.16%)
Feb 16, 2005 3.396 3.505 3.376 3.467 1,061,323 +0.08(+2.23%)
Feb 15, 2005 3.342 3.393 3.321 3.391 1,360,169 +0.00(+0.06%)
Feb 14, 2005 3.246 3.409 3.245 3.389 2,171,216 +0.14(+4.20%)
Feb 11, 2005 3.173 3.281 3.173 3.252 969,161 +0.07(+2.33%)
Feb 10, 2005 3.156 3.208 3.132 3.178 889,205 +0.06(+2.04%)
Feb 09, 2005 3.203 3.204 3.095 3.115 485,972 -0.07(-2.26%)
Feb 08, 2005 3.182 3.198 3.160 3.187 280,988 -0.01(-0.34%)
Feb 07, 2005 3.173 3.198 3.173 3.198 686,250 +0.00(+0.15%)
Feb 04, 2005 3.157 3.193 3.157 3.193 274,658 +0.03(+1.03%)
Feb 03, 2005 3.160 3.192 3.142 3.160 977,027 +0.00(+0.00%)
Feb 02, 2005 3.104 3.179 3.104 3.160 785,814 +0.05(+1.51%)
Feb 01, 2005 3.118 3.120 3.067 3.113 759,568 +0.02(+0.70%)
Jan 31, 2005 3.070 3.124 3.061 3.091 903,642 +0.03(+0.86%)
Jan 28, 2005 3.117 3.117 3.033 3.065 729,098 -0.02(-0.62%)
Jan 27, 2005 3.095 3.135 3.081 3.084 655,375 +0.00(+0.00%)
Jan 26, 2005 3.095 3.100 3.080 3.084 448,535 +0.00(+0.00%)
Jan 25, 2005 3.084 3.114 3.081 3.084 429,227 -0.00(-0.02%)
Jan 24, 2005 3.126 3.170 3.084 3.085 878,169 -0.03(-1.11%)
Jan 21, 2005 3.081 3.123 3.076 3.119 1,800,095 +0.05(+1.70%)
Jan 20, 2005 3.033 3.141 3.018 3.067 2,949,782 +0.01(+0.47%)
Jan 19, 2005 3.073 3.073 3.038 3.053 869,056 +0.01(+0.26%)
Jan 18, 2005 3.054 3.067 3.035 3.045 1,065,343 -0.02(-0.52%)
Jan 14, 2005 2.972 3.065 2.972 3.061 920,080 +0.07(+2.23%)
Jan 13, 2005 3.040 3.041 2.970 2.994 1,068,677 -0.05(-1.53%)
Jan 12, 2005 3.156 3.162 3.028 3.041 1,934,003 +0.06(+2.08%)
Jan 11, 2005 3.053 3.053 2.979 2.979 458,981 -0.05(-1.59%)
Jan 10, 2005 2.978 3.063 2.978 3.027 1,170,077 +0.04(+1.28%)
Jan 07, 2005 3.048 3.074 2.978 2.989 1,336,049 -0.03(-1.06%)
Jan 06, 2005 3.023 3.060 3.006 3.021 727,668 -0.00(-0.10%)
Jan 05, 2005 3.105 3.139 3.024 3.024 814,186 -0.13(-4.04%)
Jan 04, 2005 3.143 3.180 3.122 3.151 776,334 -0.01(-0.38%)
Jan 03, 2005 3.147 3.217 3.147 3.163 760,215 +0.01(+0.28%)
Dec 31, 2004 3.182 3.204 3.138 3.154 628,133 +0.01(+0.35%)
Dec 30, 2004 3.143 3.160 3.133 3.143 926,738 +0.00(+0.00%)
Dec 29, 2004 3.139 3.179 3.139 3.143 765,356 -0.03(-0.98%)
Dec 28, 2004 3.063 3.180 3.063 3.174 1,195,386 +0.09(+2.85%)
Dec 27, 2004 3.065 3.096 3.065 3.086 310,201 +0.00(+0.00%)
Dec 23, 2004 3.088 3.116 3.071 3.086 425,198 -0.01(-0.18%)
Dec 22, 2004 3.143 3.143 3.085 3.092 217,430 -0.02(-0.60%)
Dec 21, 2004 3.079 3.123 3.059 3.111 1,034,970 +0.03(+1.01%)
Dec 20, 2004 3.068 3.120 3.037 3.080 586,580 +0.04(+1.26%)
Dec 17, 2004 3.060 3.065 3.016 3.041 608,806 -0.02(-0.56%)
Dec 16, 2004 3.042 3.058 3.013 3.058 698,677 +0.02(+0.63%)
Dec 15, 2004 2.982 3.039 2.971 3.039 754,726 +0.05(+1.66%)
Dec 14, 2004 3.030 3.030 2.955 2.990 772,121 -0.03(-0.89%)
Dec 13, 2004 2.991 3.027 2.959 3.016 770,188 +0.06(+1.94%)
Dec 10, 2004 2.850 3.035 2.850 2.959 760,524 +0.10(+3.38%)
Dec 09, 2004 2.855 2.884 2.837 2.862 472,549 +0.00(+0.13%)
Dec 08, 2004 2.850 2.871 2.807 2.859 580,781 +0.02(+0.60%)
Dec 07, 2004 2.830 2.884 2.828 2.842 775,986 +0.01(+0.40%)
Dec 06, 2004 2.794 2.847 2.791 2.830 782,750 +0.00(+0.02%)
Dec 03, 2004 2.818 2.848 2.795 2.830 976,989 +0.02(+0.85%)
Dec 02, 2004 2.821 2.840 2.791 2.806 1,280,426 -0.03(-1.22%)
Dec 01, 2004 2.815 2.882 2.796 2.841 1,019,509 +0.03(+1.11%)
Nov 30, 2004 2.783 2.845 2.742 2.810 771,154 +0.04(+1.57%)
Nov 29, 2004 2.638 2.780 2.638 2.766 1,072,658 +0.09(+3.48%)
Nov 26, 2004 2.653 2.673 2.649 2.673 363,351 +0.01(+0.53%)
Nov 24, 2004 2.634 2.672 2.634 2.659 173,944 -0.01(-0.21%)
Nov 23, 2004 2.646 2.670 2.624 2.665 351,754 +0.02(+0.67%)
Nov 22, 2004 2.571 2.688 2.550 2.647 951,863 +0.10(+3.80%)
Nov 19, 2004 2.536 2.587 2.527 2.550 223,228 -0.00(-0.02%)
Nov 18, 2004 2.590 2.597 2.540 2.550 371,081 -0.05(-1.81%)
Nov 17, 2004 2.608 2.668 2.582 2.597 423,265 -0.01(-0.32%)
Nov 16, 2004 2.639 2.639 2.571 2.606 431,962 -0.03(-1.12%)
Nov 15, 2004 2.658 2.675 2.617 2.635 474,482 -0.03(-1.28%)
Nov 12, 2004 2.717 2.717 2.661 2.669 432,928 -0.05(-1.98%)
Nov 11, 2004 2.724 2.724 2.688 2.723 461,919 +0.01(+0.53%)
Nov 10, 2004 2.727 2.736 2.691 2.709 427,130 -0.03(-1.00%)
Nov 09, 2004 2.645 2.736 2.645 2.736 566,286 +0.07(+2.58%)
Nov 08, 2004 2.623 2.673 2.619 2.667 564,353 +0.04(+1.60%)
Nov 05, 2004 2.631 2.659 2.614 2.625 381,711 +0.00(+0.04%)
Nov 04, 2004 2.560 2.632 2.541 2.624 883,252 +0.05(+1.87%)
Nov 03, 2004 2.542 2.598 2.522 2.576 980,854 +0.06(+2.38%)
Nov 02, 2004 2.482 2.530 2.475 2.516 501,540 +0.03(+1.40%)
Nov 01, 2004 2.462 2.514 2.439 2.481 516,035 +0.03(+1.06%)
Oct 29, 2004 2.511 2.532 2.439 2.455 320,831 -0.07(-2.66%)
Oct 28, 2004 2.505 2.536 2.502 2.522 248,354 +0.00(+0.14%)
Oct 27, 2004 2.441 2.520 2.441 2.519 461,919 +0.05(+2.20%)
Oct 26, 2004 2.458 2.466 2.404 2.464 330,494 +0.01(+0.29%)
Oct 25, 2004 2.353 2.483 2.339 2.457 578,849 +0.09(+3.99%)
Oct 22, 2004 2.428 2.428 2.349 2.363 455,155 -0.05(-1.93%)
Oct 21, 2004 2.401 2.424 2.370 2.410 534,396 +0.01(+0.60%)
Oct 20, 2004 2.378 2.395 2.352 2.395 699,644 +0.03(+1.11%)
Oct 19, 2004 2.383 2.402 2.345 2.369 588,512 +0.00(+0.02%)
Oct 18, 2004 2.392 2.399 2.340 2.368 960,561 -0.03(-1.32%)
Oct 15, 2004 2.416 2.426 2.386 2.400 370,115 +0.00(+0.11%)
Oct 14, 2004 2.440 2.440 2.375 2.397 634,898 -0.02(-0.86%)
Oct 13, 2004 2.500 2.500 2.401 2.418 720,904 -0.04(-1.77%)
Oct 12, 2004 2.504 2.504 2.448 2.461 838,799 -0.05(-1.92%)
Oct 11, 2004 2.471 2.509 2.442 2.509 729,601 +0.04(+1.72%)
Oct 08, 2004 2.471 2.485 2.426 2.467 671,619 +0.03(+1.17%)
Oct 07, 2004 2.457 2.471 2.427 2.439 380,745 -0.03(-1.17%)
Oct 06, 2004 2.434 2.501 2.406 2.468 682,249 +0.04(+1.58%)
Oct 05, 2004 2.431 2.442 2.412 2.429 469,650 +0.02(+0.64%)
Oct 04, 2004 2.396 2.463 2.390 2.414 722,836 +0.01(+0.32%)
Oct 01, 2004 2.415 2.433 2.397 2.406 852,328 +0.01(+0.43%)
Sep 30, 2004 2.377 2.414 2.377 2.396 526,665 +0.02(+0.76%)
Sep 29, 2004 2.328 2.404 2.312 2.377 845,564 +0.06(+2.38%)
Sep 28, 2004 2.243 2.347 2.241 2.322 1,323,912 +0.06(+2.47%)
Sep 27, 2004 2.332 2.343 2.240 2.266 815,607 -0.08(-3.31%)
Sep 24, 2004 2.362 2.365 2.344 2.344 382,678 -0.00(-0.07%)
Sep 23, 2004 2.341 2.371 2.336 2.345 262,849 -0.01(-0.29%)
Sep 22, 2004 2.380 2.380 2.346 2.352 725,735 -0.01(-0.31%)
Sep 21, 2004 2.355 2.380 2.354 2.359 503,473 -0.00(-0.11%)
Sep 20, 2004 2.402 2.402 2.354 2.362 192,305 -0.01(-0.39%)
Sep 17, 2004 2.365 2.419 2.353 2.371 878,420 +0.01(+0.39%)
Sep 16, 2004 2.394 2.394 2.362 2.362 469,650 -0.01(-0.54%)
Sep 15, 2004 2.421 2.436 2.312 2.375 1,381,893 -0.05(-1.92%)
Sep 14, 2004 2.451 2.465 2.409 2.421 587,546 -0.02(-0.97%)
Sep 13, 2004 2.457 2.463 2.426 2.445 672,586 -0.01(-0.51%)
Sep 10, 2004 2.566 2.596 2.425 2.458 1,603,190 -0.08(-3.04%)
Sep 09, 2004 2.429 2.587 2.401 2.535 2,770,551 +0.13(+5.58%)
Sep 08, 2004 2.399 2.457 2.399 2.401 588,512 -0.03(-1.32%)
Sep 07, 2004 2.346 2.462 2.346 2.433 610,739 +0.09(+3.75%)
Sep 03, 2004 2.362 2.380 2.345 2.345 380,745 -0.01(-0.61%)
Sep 02, 2004 2.338 2.397 2.315 2.359 591,411 +0.03(+1.11%)
Sep 01, 2004 2.339 2.388 2.314 2.333 348,855 +0.02(+0.78%)
Aug 31, 2004 2.335 2.352 2.310 2.315 583,680 -0.02(-0.78%)
Aug 30, 2004 2.343 2.409 2.311 2.333 368,182 -0.11(-4.35%)
Aug 27, 2004 2.425 2.459 2.391 2.440 549,858 +0.01(+0.47%)
Aug 26, 2004 2.380 2.439 2.375 2.428 930,603 +0.04(+1.56%)
Aug 25, 2004 2.421 2.437 2.383 2.391 319,864 -0.01(-0.41%)
Aug 24, 2004 2.432 2.447 2.386 2.401 315,033 +0.00(+0.00%)
Aug 23, 2004 2.468 2.473 2.396 2.401 423,265 -0.06(-2.56%)
Aug 20, 2004 2.458 2.464 2.411 2.464 678,384 +0.02(+1.02%)
Aug 19, 2004 2.498 2.511 2.439 2.439 617,503 -0.07(-2.78%)
Aug 18, 2004 2.502 2.534 2.461 2.509 553,868 +0.02(+0.89%)
Aug 17, 2004 2.491 2.496 2.461 2.487 1,708,523 +0.00(+0.00%)
Aug 16, 2004 2.394 2.487 2.372 2.487 1,191,520 +0.11(+4.55%)
Aug 13, 2004 2.409 2.409 2.367 2.379 380,745 -0.02(-0.95%)
Aug 12, 2004 2.472 2.472 2.364 2.401 616,537 -0.08(-3.23%)
Aug 11, 2004 2.446 2.484 2.394 2.481 535,363 +0.03(+1.18%)
Aug 10, 2004 2.421 2.473 2.393 2.453 588,512 +0.03(+1.28%)
Aug 09, 2004 2.452 2.483 2.384 2.421 1,229,208 -0.04(-1.64%)
Aug 06, 2004 2.431 2.489 2.431 2.462 730,567 +0.02(+0.89%)
Aug 05, 2004 2.414 2.500 2.400 2.440 817,539 +0.02(+0.62%)
Aug 04, 2004 2.406 2.443 2.375 2.425 1,060,096 -0.00(-0.06%)
Aug 03, 2004 2.552 2.557 2.427 2.427 654,225 -0.12(-4.89%)
Aug 02, 2004 2.486 2.560 2.448 2.551 690,946 +0.06(+2.49%)
Jul 30, 2004 2.473 2.548 2.464 2.489 1,279,459 +0.02(+0.82%)
Jul 29, 2004 2.387 2.475 2.378 2.469 1,577,098 +0.10(+4.08%)
Jul 28, 2004 2.330 2.392 2.258 2.372 663,888 +0.03(+1.37%)
Jul 27, 2004 2.303 2.349 2.288 2.340 415,534 +0.06(+2.52%)
Jul 26, 2004 2.406 2.406 2.283 2.283 762,457 -0.11(-4.46%)
Jul 23, 2004 2.301 2.413 2.301 2.389 900,646 +0.08(+3.64%)
Jul 22, 2004 2.362 2.387 2.299 2.306 665,821 -0.06(-2.49%)
Jul 21, 2004 2.415 2.442 2.353 2.365 1,015,643 +0.07(+3.16%)
Jul 20, 2004 2.273 2.304 2.264 2.292 509,271 +0.02(+0.96%)
Jul 19, 2004 2.281 2.300 2.246 2.270 900,646 -0.01(-0.27%)
Jul 16, 2004 2.302 2.320 2.264 2.277 632,965 -0.02(-0.97%)
Jul 15, 2004 2.301 2.322 2.279 2.299 851,362 +0.02(+0.98%)
Jul 14, 2004 2.229 2.295 2.216 2.277 1,402,187 +0.08(+3.53%)
Jul 13, 2004 2.216 2.238 2.192 2.199 574,017 -0.01(-0.23%)
Jul 12, 2004 2.208 2.242 2.174 2.204 707,374 -0.02(-1.11%)
Jul 09, 2004 2.126 2.249 2.126 2.229 829,136 +0.11(+4.97%)
Jul 08, 2004 2.156 2.194 2.121 2.123 934,469 -0.05(-2.08%)
Jul 07, 2004 2.164 2.207 2.156 2.168 1,734,614 +0.01(+0.26%)
Jul 06, 2004 2.094 2.197 2.074 2.163 1,181,857 +0.09(+4.27%)
Jul 02, 2004 2.083 2.101 2.073 2.074 1,525,881 +0.03(+1.49%)
Jul 01, 2004 2.083 2.094 2.044 2.044 727,668 -0.04(-2.01%)
Jun 30, 2004 2.105 2.107 2.053 2.086 1,350,003 +0.00(+0.02%)
Jun 29, 2004 2.064 2.101 2.064 2.085 462,886 +0.02(+0.75%)
Jun 28, 2004 2.075 2.101 2.064 2.070 732,500 -0.03(-1.43%)
Jun 25, 2004 2.059 2.100 2.059 2.100 999,215 +0.03(+1.30%)
Jun 24, 2004 2.095 2.097 1.997 2.073 1,401,220 +0.02(+0.98%)
Jun 23, 2004 2.079 2.092 2.029 2.053 935,435 -0.01(-0.48%)
Jun 22, 2004 2.054 2.089 2.054 2.062 543,093 -0.02(-0.75%)
Jun 21, 2004 2.101 2.116 2.034 2.078 643,595 +0.00(+0.22%)
Jun 18, 2004 2.070 2.112 2.032 2.073 707,374 +0.03(+1.24%)
Jun 17, 2004 2.075 2.075 2.032 2.048 725,735 +0.00(+0.20%)
Jun 16, 2004 2.081 2.127 2.002 2.044 1,928,853 -0.05(-2.25%)
Jun 15, 2004 2.096 2.121 2.082 2.091 1,226,309 -0.01(-0.39%)
Jun 14, 2004 2.149 2.149 2.099 2.099 861,992 -0.04(-2.05%)
Jun 10, 2004 2.138 2.148 2.109 2.143 573,051 +0.02(+0.93%)
Jun 09, 2004 2.169 2.174 2.097 2.123 199,070 -0.04(-2.05%)
Jun 08, 2004 2.186 2.186 2.156 2.168 142,054 -0.01(-0.31%)
Jun 07, 2004 2.161 2.177 2.156 2.175 155,583 +0.04(+1.74%)
Jun 04, 2004 2.157 2.173 2.122 2.137 253,186 +0.01(+0.56%)
Jun 03, 2004 2.170 2.170 2.122 2.126 321,797 -0.05(-2.19%)
Jun 02, 2004 2.158 2.185 2.157 2.173 502,506 +0.00(+0.00%)
Jun 01, 2004 2.144 2.176 2.143 2.173 706,408 +0.00(+0.14%)
May 28, 2004 2.228 2.248 2.124 2.170 624,268 -0.00(-0.05%)
May 27, 2004 2.212 2.289 2.159 2.171 321,797 +0.01(+0.50%)
May 26, 2004 2.174 2.189 2.126 2.160 502,506 -0.01(-0.41%)
May 25, 2004 2.107 2.227 2.093 2.169 653,258 +0.07(+3.30%)
May 24, 2004 2.102 2.119 2.094 2.100 230,959 +0.00(+0.17%)
May 21, 2004 2.105 2.127 2.093 2.096 436,794 +0.02(+0.82%)
May 20, 2004 2.122 2.137 2.058 2.079 662,922 -0.04(-2.02%)
May 19, 2004 2.091 2.155 2.071 2.122 361,418 +0.01(+0.29%)
May 18, 2004 2.060 2.116 2.060 2.116 269,614 +0.03(+1.64%)
May 17, 2004 2.089 2.112 2.004 2.082 504,439 +0.01(+0.42%)
May 14, 2004 2.070 2.103 1.999 2.073 771,154 -0.05(-2.29%)
May 13, 2004 2.133 2.151 2.083 2.121 491,876 -0.01(-0.56%)
May 12, 2004 2.126 2.158 2.033 2.133 1,284,291 -0.01(-0.46%)
May 11, 2004 2.095 2.143 2.095 2.143 807,876 +0.07(+3.50%)
May 10, 2004 2.067 2.103 2.044 2.071 1,120,010 -0.00(-0.17%)
May 07, 2004 2.181 2.211 2.070 2.074 403,938 -0.10(-4.57%)
May 06, 2004 2.217 2.251 2.174 2.174 512,170 -0.04(-1.98%)
May 05, 2004 2.262 2.300 2.218 2.218 799,179 -0.05(-2.17%)
May 04, 2004 2.261 2.301 2.249 2.267 946,065 +0.01(+0.57%)
May 03, 2004 2.202 2.289 2.161 2.254 580,781 +0.09(+4.14%)
Apr 30, 2004 2.173 2.210 2.161 2.164 499,607 +0.00(+0.02%)
Apr 29, 2004 2.222 2.251 2.164 2.164 374,947 -0.04(-1.65%)
Apr 28, 2004 2.271 2.280 2.193 2.200 703,509 -0.12(-5.20%)
Apr 27, 2004 2.326 2.342 2.285 2.321 446,457 +0.00(+0.16%)
Apr 26, 2004 2.308 2.337 2.288 2.317 633,931 +0.00(+0.04%)
Apr 23, 2004 2.323 2.329 2.240 2.316 254,152 -0.01(-0.53%)
Apr 22, 2004 2.273 2.402 2.238 2.328 553,723 +0.09(+4.09%)
Apr 21, 2004 2.282 2.282 2.221 2.237 487,045 -0.02(-1.10%)
Apr 20, 2004 2.284 2.284 2.220 2.262 357,552 -0.00(-0.18%)
Apr 19, 2004 2.285 2.286 2.245 2.266 424,231 -0.01(-0.23%)
Apr 16, 2004 2.269 2.289 2.245 2.271 527,632 +0.02(+1.04%)
Apr 15, 2004 2.284 2.292 2.246 2.248 422,298 -0.03(-1.18%)
Apr 14, 2004 2.322 2.332 2.265 2.275 361,418 -0.06(-2.42%)
Apr 13, 2004 2.379 2.381 2.290 2.331 476,415 -0.03(-1.34%)
Apr 12, 2004 2.380 2.397 2.362 2.362 279,277 -0.01(-0.53%)
Apr 08, 2004 2.419 2.435 2.373 2.375 223,228 -0.03(-1.20%)
Apr 07, 2004 2.476 2.476 2.397 2.404 398,140 -0.06(-2.39%)
Apr 06, 2004 2.435 2.476 2.435 2.463 434,861 +0.01(+0.44%)
Apr 05, 2004 2.448 2.504 2.403 2.452 640,696 +0.03(+1.05%)
Apr 02, 2004 2.384 2.440 2.384 2.427 317,932 +0.07(+2.83%)
Apr 01, 2004 2.394 2.442 2.350 2.360 727,668 -0.01(-0.26%)
Mar 31, 2004 2.421 2.425 2.366 2.366 633,931 -0.04(-1.63%)
Mar 30, 2004 2.365 2.420 2.361 2.405 909,344 +0.02(+1.04%)
Mar 29, 2004 2.391 2.419 2.373 2.381 564,353 -0.01(-0.41%)
Mar 26, 2004 2.284 2.422 2.222 2.390 1,238,872 +0.12(+5.31%)
Mar 25, 2004 2.226 2.270 2.201 2.270 496,708 +0.06(+2.86%)
Mar 24, 2004 2.285 2.285 2.207 2.207 555,656 -0.02(-0.93%)
Mar 23, 2004 2.290 2.324 2.227 2.227 469,650 -0.07(-3.00%)
Mar 22, 2004 2.270 2.303 2.224 2.296 1,418,615 +0.03(+1.12%)
Mar 19, 2004 2.363 2.460 2.264 2.271 924,805 -0.06(-2.57%)
Mar 18, 2004 2.328 2.356 2.292 2.331 563,387 +0.01(+0.49%)
Mar 17, 2004 2.232 2.337 2.226 2.320 621,369 +0.09(+4.21%)
Mar 16, 2004 2.233 2.254 2.175 2.226 343,057 -0.01(-0.37%)
Mar 15, 2004 2.294 2.320 2.226 2.234 622,335 -0.09(-3.89%)
Mar 12, 2004 2.213 2.325 2.183 2.325 491,876 +0.12(+5.54%)
Mar 11, 2004 2.289 2.289 2.203 2.203 503,473 -0.08(-3.43%)
Mar 10, 2004 2.298 2.358 2.281 2.281 366,250 -0.04(-1.61%)
Mar 09, 2004 2.331 2.344 2.299 2.318 347,889 -0.03(-1.32%)
Mar 08, 2004 2.385 2.412 2.328 2.349 1,027,239 -0.06(-2.47%)
Mar 05, 2004 2.437 2.437 2.391 2.409 372,048 -0.01(-0.58%)
Mar 04, 2004 2.389 2.437 2.387 2.422 786,616 +0.01(+0.26%)
Mar 03, 2004 2.380 2.418 2.375 2.416 1,069,759 +0.01(+0.26%)
Mar 02, 2004 2.437 2.470 2.387 2.410 836,867 -0.05(-1.85%)
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.