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

Crown Cork & Seal Company (NY: CCK )

79.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2005 14.44 14.69 14.34 14.54 1,735,600 +0.19(+1.35%)
Apr 28, 2005 14.83 15.09 14.34 14.34 1,299,551 -0.64(-4.26%)
Apr 27, 2005 14.68 15.09 14.45 14.98 1,712,617 +0.31(+2.11%)
Apr 26, 2005 14.90 15.06 14.64 14.67 1,088,567 -0.54(-3.56%)
Apr 25, 2005 15.20 15.37 15.05 15.21 950,154 +0.01(+0.06%)
Apr 22, 2005 15.08 15.34 14.99 15.20 1,560,331 +0.13(+0.83%)
Apr 21, 2005 14.97 15.13 14.72 15.08 2,197,840 +0.30(+2.03%)
Apr 20, 2005 15.09 15.11 14.77 14.78 3,035,876 -0.15(-1.04%)
Apr 19, 2005 15.19 15.19 14.37 14.93 3,294,482 +0.80(+5.67%)
Apr 18, 2005 13.76 14.21 13.76 14.13 1,423,160 +0.37(+2.67%)
Apr 15, 2005 14.29 14.54 13.63 13.76 2,175,168 -0.53(-3.72%)
Apr 14, 2005 14.59 14.63 14.00 14.30 2,109,326 -0.29(-1.99%)
Apr 13, 2005 15.26 15.26 14.51 14.59 1,267,044 -0.80(-5.21%)
Apr 12, 2005 14.95 15.39 14.32 15.39 2,443,401 +0.72(+4.94%)
Apr 11, 2005 15.14 15.14 14.49 14.66 1,762,309 -0.47(-3.13%)
Apr 08, 2005 15.40 15.74 14.94 15.14 1,094,157 -0.21(-1.38%)
Apr 07, 2005 15.22 15.46 15.07 15.35 570,527 +0.14(+0.89%)
Apr 06, 2005 15.50 15.57 15.16 15.21 844,144 -0.16(-1.07%)
Apr 05, 2005 14.97 15.46 14.97 15.38 1,655,471 +0.30(+1.99%)
Apr 04, 2005 14.77 15.11 14.77 15.08 1,121,799 +0.28(+1.89%)
Apr 01, 2005 15.03 15.31 14.75 14.80 2,552,103 -0.23(-1.54%)
Mar 31, 2005 15.00 15.19 14.89 15.03 1,373,882 +0.03(+0.19%)
Mar 30, 2005 15.26 15.26 14.22 15.00 3,664,585 -0.27(-1.77%)
Mar 29, 2005 15.49 15.69 14.97 15.27 1,226,256 -0.21(-1.37%)
Mar 28, 2005 15.74 15.74 15.37 15.48 981,315 -0.12(-0.74%)
Mar 24, 2005 15.61 15.92 15.52 15.60 600,032 +0.01(+0.06%)
Mar 23, 2005 15.82 15.87 15.48 15.59 1,413,947 -0.34(-2.12%)
Mar 22, 2005 16.19 16.35 15.84 15.93 1,123,041 -0.26(-1.61%)
Mar 21, 2005 16.39 16.42 16.03 16.19 763,394 -0.16(-1.00%)
Mar 18, 2005 16.41 16.45 16.23 16.35 1,561,056 -0.05(-0.29%)
Mar 17, 2005 16.02 16.41 15.94 16.40 1,280,192 +0.39(+2.41%)
Mar 16, 2005 16.18 16.26 16.02 16.02 1,249,445 -0.26(-1.60%)
Mar 15, 2005 16.36 16.42 16.24 16.28 1,019,826 -0.02(-0.12%)
Mar 14, 2005 16.26 16.32 16.16 16.30 791,967 +0.03(+0.18%)
Mar 11, 2005 15.99 16.32 15.99 16.27 1,456,910 +0.34(+2.12%)
Mar 10, 2005 16.39 16.40 15.93 15.93 2,050,730 -0.48(-2.94%)
Mar 09, 2005 16.32 16.56 16.30 16.41 1,327,400 -0.01(-0.06%)
Mar 08, 2005 16.49 16.62 16.39 16.42 975,517 -0.07(-0.41%)
Mar 07, 2005 16.43 16.65 16.33 16.49 911,539 +0.05(+0.29%)
Mar 04, 2005 16.31 16.48 16.24 16.44 1,549,358 +0.22(+1.37%)
Mar 03, 2005 16.30 16.42 16.13 16.22 1,216,317 +0.14(+0.84%)
Mar 02, 2005 15.55 16.38 15.34 16.08 2,186,038 +0.54(+3.48%)
Mar 01, 2005 15.99 16.08 15.49 15.54 1,211,451 -0.35(-2.19%)
Feb 28, 2005 15.60 16.11 15.54 15.89 2,018,637 +0.29(+1.86%)
Feb 25, 2005 15.12 15.70 15.07 15.60 1,338,580 +0.43(+2.87%)
Feb 24, 2005 14.97 15.18 14.62 15.17 1,038,668 +0.17(+1.16%)
Feb 23, 2005 14.95 15.11 14.81 14.99 869,404 +0.09(+0.58%)
Feb 22, 2005 15.19 15.25 14.79 14.90 1,098,402 -0.39(-2.53%)
Feb 18, 2005 15.37 15.40 15.12 15.29 993,013 -0.07(-0.44%)
Feb 17, 2005 15.74 15.75 15.11 15.36 1,591,078 -0.14(-0.93%)
Feb 16, 2005 15.12 15.65 14.91 15.50 2,404,579 +0.24(+1.58%)
Feb 15, 2005 14.89 15.26 14.85 15.26 2,172,994 +0.32(+2.13%)
Feb 14, 2005 14.39 14.97 14.39 14.94 2,263,268 +0.65(+4.53%)
Feb 11, 2005 13.79 14.49 13.70 14.30 2,688,342 +0.50(+3.64%)
Feb 10, 2005 13.77 13.88 13.53 13.79 1,343,550 +0.08(+0.56%)
Feb 09, 2005 13.91 14.01 13.68 13.72 802,320 -0.19(-1.39%)
Feb 08, 2005 13.96 14.01 13.78 13.91 1,746,677 -0.06(-0.41%)
Feb 07, 2005 14.00 14.04 13.80 13.97 1,420,055 +0.00(+0.00%)
Feb 04, 2005 13.82 14.01 13.66 13.97 935,971 +0.11(+0.77%)
Feb 03, 2005 13.37 13.86 13.14 13.86 1,848,960 +0.49(+3.69%)
Feb 02, 2005 13.47 13.53 13.25 13.37 1,627,209 +0.11(+0.80%)
Feb 01, 2005 13.04 13.48 12.88 13.26 1,656,092 +0.23(+1.78%)
Jan 31, 2005 12.79 13.15 12.77 13.03 1,421,297 +0.34(+2.66%)
Jan 28, 2005 12.89 12.94 12.58 12.69 1,197,579 -0.15(-1.20%)
Jan 27, 2005 12.45 12.88 12.32 12.85 1,418,605 +0.42(+3.34%)
Jan 26, 2005 12.36 12.44 12.19 12.43 732,544 +0.16(+1.34%)
Jan 25, 2005 12.07 12.36 12.00 12.27 952,949 +0.27(+2.25%)
Jan 24, 2005 12.28 12.34 11.86 12.00 896,838 -0.29(-2.36%)
Jan 21, 2005 12.26 12.46 12.20 12.29 897,045 +0.07(+0.55%)
Jan 20, 2005 12.37 12.38 12.11 12.22 725,090 -0.22(-1.79%)
Jan 19, 2005 12.59 12.72 12.38 12.44 676,744 -0.14(-1.15%)
Jan 18, 2005 12.46 12.69 12.33 12.59 516,694 +0.08(+0.62%)
Jan 14, 2005 12.46 12.59 12.44 12.51 425,592 +0.05(+0.39%)
Jan 13, 2005 12.54 12.56 12.41 12.46 606,140 -0.07(-0.54%)
Jan 12, 2005 12.62 12.68 12.41 12.53 980,590 -0.13(-0.99%)
Jan 11, 2005 12.65 12.84 12.47 12.65 987,009 +0.02(+0.15%)
Jan 10, 2005 12.34 12.78 12.34 12.63 951,914 +0.21(+1.71%)
Jan 07, 2005 12.82 12.96 12.39 12.42 1,314,252 -0.18(-1.46%)
Jan 06, 2005 12.71 12.84 12.49 12.61 1,412,497 -0.10(-0.76%)
Jan 05, 2005 12.90 13.11 12.52 12.70 1,042,602 -0.29(-2.23%)
Jan 04, 2005 13.51 13.57 12.98 12.99 896,114 -0.46(-3.45%)
Jan 03, 2005 13.18 13.56 13.18 13.46 1,229,879 +0.18(+1.38%)
Dec 31, 2004 13.25 13.31 13.19 13.27 448,057 -0.06(-0.44%)
Dec 30, 2004 13.28 13.38 13.26 13.33 442,363 -0.09(-0.65%)
Dec 29, 2004 13.37 13.43 13.25 13.42 409,856 -0.05(-0.36%)
Dec 28, 2004 13.22 13.49 13.22 13.47 313,474 +0.17(+1.31%)
Dec 27, 2004 13.48 13.51 13.20 13.29 279,725 -0.18(-1.36%)
Dec 23, 2004 13.46 13.60 13.33 13.47 380,765 +0.12(+0.87%)
Dec 22, 2004 13.72 13.72 13.33 13.36 658,109 -0.18(-1.35%)
Dec 21, 2004 13.01 13.56 13.01 13.54 1,292,926 +0.60(+4.63%)
Dec 20, 2004 13.20 13.24 12.91 12.94 446,400 -0.28(-2.12%)
Dec 17, 2004 12.91 13.28 12.91 13.22 843,523 +0.34(+2.62%)
Dec 16, 2004 12.99 13.21 12.82 12.89 665,977 -0.28(-2.13%)
Dec 15, 2004 12.79 13.17 12.70 13.17 747,451 +0.40(+3.10%)
Dec 14, 2004 12.96 13.01 12.65 12.77 810,912 -0.19(-1.49%)
Dec 13, 2004 12.87 13.03 12.82 12.96 738,445 +0.19(+1.51%)
Dec 10, 2004 12.60 12.93 12.58 12.77 403,334 +0.08(+0.61%)
Dec 09, 2004 12.57 12.79 12.56 12.69 606,657 -0.06(-0.45%)
Dec 08, 2004 12.37 12.75 12.27 12.75 977,899 +0.41(+3.29%)
Dec 07, 2004 12.59 12.87 12.30 12.34 859,673 -0.20(-1.62%)
Dec 06, 2004 12.71 12.80 12.43 12.55 601,170 -0.22(-1.74%)
Dec 03, 2004 12.66 12.93 12.57 12.77 1,174,700 +0.11(+0.84%)
Dec 02, 2004 12.58 12.74 12.46 12.66 1,256,381 -0.01(-0.08%)
Dec 01, 2004 12.51 12.73 12.46 12.67 1,393,552 +0.31(+2.50%)
Nov 30, 2004 12.23 12.41 12.10 12.36 1,181,119 +0.14(+1.11%)
Nov 29, 2004 12.20 12.23 11.72 12.23 1,063,100 +0.12(+0.96%)
Nov 26, 2004 11.96 12.19 11.96 12.11 357,161 +0.14(+1.13%)
Nov 24, 2004 11.64 12.00 11.55 11.98 1,109,686 +0.48(+4.20%)
Nov 23, 2004 11.72 11.72 11.41 11.49 1,259,694 -0.14(-1.24%)
Nov 22, 2004 11.45 11.80 11.41 11.64 1,299,137 +0.16(+1.43%)
Nov 19, 2004 11.49 11.64 11.41 11.48 1,640,253 -0.12(-1.00%)
Nov 18, 2004 11.85 11.85 11.49 11.59 898,495 -0.16(-1.40%)
Nov 17, 2004 11.55 12.06 11.55 11.76 1,302,657 +0.28(+2.44%)
Nov 16, 2004 11.56 11.74 11.47 11.48 1,699,676 -0.26(-2.22%)
Nov 15, 2004 11.98 12.07 11.74 11.74 1,123,973 -0.34(-2.80%)
Nov 12, 2004 12.03 12.14 11.96 12.07 896,528 +0.01(+0.08%)
Nov 11, 2004 12.22 12.32 11.95 12.06 1,067,966 -0.18(-1.50%)
Nov 10, 2004 12.19 12.35 12.14 12.25 842,177 +0.08(+0.64%)
Nov 09, 2004 12.07 12.27 11.95 12.17 976,863 +0.20(+1.69%)
Nov 08, 2004 11.98 12.12 11.90 11.97 842,591 -0.27(-2.21%)
Nov 05, 2004 12.25 12.41 12.14 12.24 1,544,906 -0.01(-0.08%)
Nov 04, 2004 11.94 12.28 11.67 12.25 2,350,850 +0.29(+2.42%)
Nov 03, 2004 11.59 11.99 11.35 11.96 4,662,878 +0.90(+8.12%)
Nov 02, 2004 10.87 11.18 10.82 11.06 1,204,619 +0.24(+2.23%)
Nov 01, 2004 10.87 11.01 10.80 10.82 703,971 -0.14(-1.32%)
Oct 29, 2004 10.81 11.12 10.81 10.96 1,316,012 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.64 10.79 683,783 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,423 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,730 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,484 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,286 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,687 +0.22(+2.13%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,832 +0.07(+0.66%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,478 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,282 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,624 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,047 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,512 -0.13(-1.29%)
Oct 12, 2004 9.766 9.872 9.717 9.766 877,065 -0.09(-0.88%)
Oct 11, 2004 9.911 9.911 9.746 9.853 410,063 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,447 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,162 -0.07(-0.67%)
Oct 06, 2004 9.853 10.16 9.853 10.12 1,171,594 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.853 9.920 616,389 -0.13(-1.25%)
Oct 04, 2004 9.998 10.12 9.998 10.05 861,640 +0.08(+0.78%)
Oct 01, 2004 9.949 10.02 9.833 9.969 1,026,866 +0.01(+0.10%)
Sep 30, 2004 9.804 9.998 9.756 9.959 890,730 +0.05(+0.49%)
Sep 29, 2004 9.785 9.920 9.727 9.911 1,004,815 +0.20(+2.09%)
Sep 28, 2004 9.370 9.804 9.370 9.708 1,852,479 +0.29(+3.08%)
Sep 27, 2004 9.524 9.524 9.331 9.418 501,579 -0.11(-1.12%)
Sep 24, 2004 9.486 9.602 9.457 9.524 535,639 +0.11(+1.13%)
Sep 23, 2004 9.418 9.505 9.360 9.418 696,310 +0.03(+0.31%)
Sep 22, 2004 9.611 9.611 9.350 9.389 1,002,434 -0.26(-2.70%)
Sep 21, 2004 9.659 9.717 9.611 9.650 898,909 +0.00(+0.00%)
Sep 20, 2004 9.640 9.737 9.515 9.650 918,682 -0.02(-0.20%)
Sep 17, 2004 10.05 10.05 9.573 9.669 3,041,881 -0.36(-3.56%)
Sep 16, 2004 10.03 10.17 9.949 10.03 750,350 -0.02(-0.19%)
Sep 15, 2004 9.959 10.31 9.804 10.05 2,832,138 +0.03(+0.29%)
Sep 14, 2004 10.08 10.09 9.940 10.02 475,387 +0.02(+0.19%)
Sep 13, 2004 10.08 10.09 9.920 9.998 592,578 -0.11(-1.05%)
Sep 10, 2004 10.14 10.15 9.969 10.10 1,000,156 +0.09(+0.87%)
Sep 09, 2004 9.998 10.10 9.814 10.02 1,310,422 +0.21(+2.17%)
Sep 08, 2004 10.04 10.05 9.804 9.804 735,028 -0.14(-1.36%)
Sep 07, 2004 9.940 9.998 9.824 9.940 1,257,934 +0.17(+1.78%)
Sep 03, 2004 9.756 9.853 9.659 9.766 1,082,770 +0.11(+1.10%)
Sep 02, 2004 9.457 9.708 9.437 9.659 703,350 +0.17(+1.83%)
Sep 01, 2004 9.225 9.486 9.196 9.486 432,424 +0.12(+1.24%)
Aug 31, 2004 9.254 9.437 9.167 9.370 424,142 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,161 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.312 9.447 541,022 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.312 562,659 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.515 407,371 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.312 347,534 +0.03(+0.31%)
Aug 23, 2004 9.563 9.573 9.205 9.283 391,014 -0.24(-2.54%)
Aug 20, 2004 9.399 9.621 9.399 9.524 433,460 +0.18(+1.96%)
Aug 19, 2004 9.399 9.592 9.292 9.341 306,538 -0.14(-1.43%)
Aug 18, 2004 9.273 9.486 9.273 9.476 389,565 +0.18(+1.98%)
Aug 17, 2004 9.341 9.457 9.177 9.292 603,862 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.341 474,559 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.119 425,592 +0.08(+0.85%)
Aug 12, 2004 9.119 9.148 8.896 9.041 725,504 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,939 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,418 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,650 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.090 9.148 903,360 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,509 -0.29(-3.01%)
Aug 04, 2004 9.611 9.708 9.447 9.640 728,610 -0.02(-0.20%)
Aug 03, 2004 9.737 9.833 9.592 9.659 1,041,877 -0.08(-0.79%)
Aug 02, 2004 9.698 9.775 9.573 9.737 1,602,052 -0.06(-0.59%)
Jul 30, 2004 9.814 9.882 9.737 9.795 1,267,459 -0.06(-0.59%)
Jul 29, 2004 9.756 9.901 9.669 9.853 1,030,179 +0.14(+1.49%)
Jul 28, 2004 9.640 9.901 9.466 9.708 1,795,230 +0.05(+0.50%)
Jul 27, 2004 9.418 9.659 9.370 9.659 1,020,033 +0.26(+2.77%)
Jul 26, 2004 9.563 9.688 9.292 9.399 582,639 -0.16(-1.72%)
Jul 23, 2004 9.631 9.775 9.486 9.563 1,157,411 -0.11(-1.10%)
Jul 22, 2004 9.592 9.756 9.418 9.669 1,447,075 +0.08(+0.81%)
Jul 21, 2004 10.08 10.09 9.515 9.592 2,562,352 -0.43(-4.33%)
Jul 20, 2004 9.901 10.05 9.795 10.03 693,722 +0.17(+1.76%)
Jul 19, 2004 9.969 10.07 9.785 9.853 948,704 -0.02(-0.20%)
Jul 16, 2004 9.959 10.10 9.843 9.872 1,063,721 +0.02(+0.20%)
Jul 15, 2004 9.901 9.901 9.669 9.853 2,520,321 +0.14(+1.49%)
Jul 14, 2004 9.563 9.795 9.534 9.708 1,478,650 +0.13(+1.31%)
Jul 13, 2004 9.621 9.650 9.457 9.582 487,707 +0.00(+0.00%)
Jul 12, 2004 9.302 9.611 9.302 9.582 988,562 +0.28(+3.01%)
Jul 09, 2004 9.283 9.399 9.119 9.302 862,468 +0.00(+0.00%)
Jul 08, 2004 9.109 9.515 9.109 9.302 947,566 +0.10(+1.05%)
Jul 07, 2004 9.234 9.486 9.177 9.205 1,239,196 -0.02(-0.21%)
Jul 06, 2004 9.292 9.466 9.215 9.225 791,657 -0.25(-2.65%)
Jul 02, 2004 9.476 9.563 9.273 9.476 549,201 -0.09(-0.91%)
Jul 01, 2004 9.708 9.814 9.399 9.563 812,569 -0.07(-0.70%)
Jun 30, 2004 9.708 9.853 9.563 9.631 881,827 -0.08(-0.80%)
Jun 29, 2004 9.592 9.872 9.592 9.708 1,038,047 +0.13(+1.31%)
Jun 28, 2004 9.708 9.853 9.466 9.582 913,402 -0.10(-1.00%)
Jun 25, 2004 9.611 10.24 9.563 9.679 4,714,537 +0.16(+1.73%)
Jun 24, 2004 9.370 9.611 9.312 9.515 1,099,644 +0.02(+0.20%)
Jun 23, 2004 9.273 9.582 9.148 9.495 1,087,325 +0.16(+1.76%)
Jun 22, 2004 9.321 9.360 9.128 9.331 694,964 -0.02(-0.21%)
Jun 21, 2004 9.370 9.515 9.032 9.350 940,422 -0.02(-0.21%)
Jun 18, 2004 9.177 9.495 9.177 9.370 1,591,699 +0.19(+2.11%)
Jun 17, 2004 9.138 9.177 8.983 9.177 1,024,795 +0.04(+0.42%)
Jun 16, 2004 9.157 9.177 8.983 9.138 547,751 +0.02(+0.21%)
Jun 15, 2004 8.954 9.119 8.954 9.119 885,761 +0.18(+2.05%)
Jun 14, 2004 9.032 9.032 8.790 8.935 911,849 -0.14(-1.60%)
Jun 10, 2004 8.983 9.399 8.935 9.080 3,399,871 +0.15(+1.73%)
Jun 09, 2004 8.983 9.003 8.858 8.925 1,462,086 -0.06(-0.65%)
Jun 08, 2004 8.983 9.032 8.858 8.983 1,449,145 -0.03(-0.32%)
Jun 07, 2004 8.974 9.080 8.887 9.012 1,563,437 +0.20(+2.30%)
Jun 04, 2004 8.858 8.935 8.751 8.809 1,087,739 +0.10(+1.11%)
Jun 03, 2004 8.665 8.916 8.578 8.713 1,786,741 +0.02(+0.22%)
Jun 02, 2004 8.462 8.694 8.413 8.694 832,963 +0.21(+2.51%)
Jun 01, 2004 8.626 8.645 8.433 8.481 564,108 -0.14(-1.68%)
May 28, 2004 8.549 8.645 8.539 8.626 529,324 +0.11(+1.25%)
May 27, 2004 8.510 8.645 8.500 8.520 642,063 +0.00(+0.00%)
May 26, 2004 8.684 8.694 8.413 8.520 761,427 -0.18(-2.11%)
May 25, 2004 8.307 8.713 8.307 8.703 583,053 +0.33(+3.92%)
May 24, 2004 8.568 8.694 8.288 8.375 848,699 -0.14(-1.70%)
May 21, 2004 8.336 8.549 8.259 8.520 997,568 +0.18(+2.20%)
May 20, 2004 8.162 8.365 8.124 8.336 938,041 +0.19(+2.37%)
May 19, 2004 8.269 8.481 8.114 8.143 1,312,181 -0.08(-0.94%)
May 18, 2004 8.124 8.307 8.066 8.220 1,581,658 +0.11(+1.31%)
May 17, 2004 8.114 8.191 7.940 8.114 946,530 -0.11(-1.29%)
May 14, 2004 8.066 8.326 8.066 8.220 1,300,380 -0.09(-1.05%)
May 13, 2004 8.413 8.413 8.259 8.307 869,094 -0.10(-1.15%)
May 12, 2004 8.066 8.500 7.979 8.404 1,968,324 +0.38(+4.69%)
May 11, 2004 8.017 8.075 7.921 8.027 866,402 +0.17(+2.21%)
May 10, 2004 8.114 8.114 7.583 7.853 2,623,328 -0.07(-0.85%)
May 07, 2004 8.346 8.452 7.921 7.921 1,344,895 -0.52(-6.18%)
May 06, 2004 8.452 8.549 8.307 8.442 1,064,549 -0.17(-2.02%)
May 05, 2004 8.694 8.694 8.549 8.616 484,912 -0.06(-0.67%)
May 04, 2004 8.500 8.829 8.384 8.674 1,415,914 +0.27(+3.22%)
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.