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 (%)
Aug 31, 2005 3.149 3.167 3.107 3.116 756,717 -0.03(-0.92%)
Aug 30, 2005 3.147 3.206 3.123 3.145 638,106 -0.01(-0.31%)
Aug 29, 2005 3.143 3.170 3.125 3.155 637,536 -0.01(-0.16%)
Aug 26, 2005 3.182 3.199 3.144 3.160 1,072,484 -0.02(-0.78%)
Aug 25, 2005 3.175 3.209 3.147 3.185 559,947 +0.01(+0.44%)
Aug 24, 2005 3.199 3.216 3.143 3.171 519,910 -0.04(-1.26%)
Aug 23, 2005 3.269 3.280 3.138 3.211 834,683 -0.06(-1.79%)
Aug 22, 2005 3.260 3.278 3.250 3.269 704,437 +0.01(+0.35%)
Aug 19, 2005 3.199 3.275 3.199 3.258 345,686 +0.05(+1.55%)
Aug 18, 2005 3.203 3.245 3.150 3.208 770,623 +0.00(+0.15%)
Aug 17, 2005 3.188 3.232 3.169 3.204 777,609 +0.02(+0.72%)
Aug 16, 2005 3.193 3.193 3.156 3.181 661,067 -0.02(-0.53%)
Aug 15, 2005 3.157 3.266 3.133 3.198 882,788 +0.04(+1.16%)
Aug 12, 2005 3.189 3.199 3.146 3.161 455,599 -0.04(-1.26%)
Aug 11, 2005 3.152 3.205 3.128 3.202 198,915 +0.05(+1.46%)
Aug 10, 2005 3.195 3.247 3.124 3.156 262,898 -0.03(-0.83%)
Aug 09, 2005 3.182 3.217 3.087 3.182 765,018 -0.00(-0.13%)
Aug 08, 2005 3.154 3.214 3.154 3.186 394,235 +0.04(+1.40%)
Aug 05, 2005 3.157 3.188 3.122 3.142 481,768 -0.02(-0.67%)
Aug 04, 2005 3.201 3.226 3.150 3.163 538,687 -0.05(-1.66%)
Aug 03, 2005 3.148 3.284 3.148 3.217 947,553 +0.06(+2.00%)
Aug 02, 2005 3.058 3.162 3.056 3.154 787,814 +0.11(+3.66%)
Aug 01, 2005 2.979 3.056 2.978 3.042 885,900 +0.07(+2.39%)
Jul 29, 2005 3.031 3.031 2.963 2.971 537,575 -0.05(-1.81%)
Jul 28, 2005 3.014 3.053 2.996 3.026 675,929 +0.04(+1.23%)
Jul 27, 2005 2.991 3.016 2.943 2.990 414,365 +0.00(+0.12%)
Jul 26, 2005 2.995 3.003 2.856 2.986 1,273,419 -0.02(-0.57%)
Jul 25, 2005 2.987 3.027 2.987 3.003 462,557 +0.01(+0.50%)
Jul 22, 2005 2.899 3.002 2.892 2.988 631,051 +0.10(+3.35%)
Jul 21, 2005 3.080 3.080 2.880 2.891 738,607 -0.19(-6.07%)
Jul 20, 2005 2.958 3.080 2.945 3.078 1,155,321 +0.11(+3.70%)
Jul 19, 2005 2.947 2.983 2.942 2.968 745,816 +0.03(+1.00%)
Jul 18, 2005 2.964 2.983 2.915 2.939 326,871 -0.03(-0.99%)
Jul 15, 2005 2.968 3.004 2.947 2.968 523,418 -0.01(-0.38%)
Jul 14, 2005 3.033 3.072 2.959 2.980 599,162 -0.06(-1.91%)
Jul 13, 2005 3.085 3.099 3.035 3.038 559,415 -0.05(-1.48%)
Jul 12, 2005 3.109 3.109 3.037 3.083 398,903 -0.03(-0.96%)
Jul 11, 2005 3.107 3.113 3.070 3.113 510,662 +0.01(+0.17%)
Jul 08, 2005 3.026 3.124 3.015 3.108 502,680 +0.09(+2.88%)
Jul 07, 2005 2.923 3.053 2.851 3.021 941,040 +0.08(+2.87%)
Jul 06, 2005 3.004 3.026 2.937 2.937 384,949 -0.09(-2.87%)
Jul 05, 2005 2.960 3.029 2.955 3.024 495,742 +0.07(+2.36%)
Jul 01, 2005 2.917 3.011 2.912 2.954 477,381 +0.04(+1.51%)
Jun 30, 2005 2.953 2.963 2.899 2.910 472,259 -0.02(-0.72%)
Jun 29, 2005 2.967 2.975 2.905 2.931 475,091 -0.03(-1.13%)
Jun 28, 2005 2.864 2.969 2.834 2.965 556,477 +0.12(+4.07%)
Jun 27, 2005 2.851 2.878 2.829 2.849 326,967 +0.01(+0.18%)
Jun 24, 2005 2.905 2.905 2.807 2.844 837,108 -0.05(-1.68%)
Jun 23, 2005 2.939 2.969 2.892 2.892 612,633 -0.07(-2.31%)
Jun 22, 2005 2.971 3.008 2.941 2.961 496,988 +0.01(+0.36%)
Jun 21, 2005 2.976 2.982 2.933 2.950 527,728 -0.01(-0.36%)
Jun 20, 2005 2.918 2.974 2.908 2.961 972,051 +0.03(+0.99%)
Jun 17, 2005 2.123 3.019 2.123 2.932 1,735,165 -0.13(-4.16%)
Jun 16, 2005 3.029 3.059 3.010 3.059 472,820 +0.04(+1.41%)
Jun 15, 2005 3.062 3.063 2.969 3.016 641,179 -0.04(-1.34%)
Jun 14, 2005 3.016 3.057 2.978 3.057 365,109 +0.04(+1.37%)
Jun 13, 2005 3.013 3.037 2.987 3.016 282,814 +0.01(+0.41%)
Jun 10, 2005 2.966 3.004 2.966 3.004 360,509 +0.02(+0.50%)
Jun 09, 2005 2.975 2.998 2.915 2.989 545,992 +0.03(+1.00%)
Jun 08, 2005 2.963 2.972 2.950 2.959 473,361 -0.01(-0.19%)
Jun 07, 2005 2.983 3.005 2.960 2.965 316,347 -0.01(-0.28%)
Jun 06, 2005 2.963 2.977 2.949 2.973 276,214 +0.01(+0.49%)
Jun 03, 2005 2.938 2.991 2.912 2.959 524,520 +0.02(+0.85%)
Jun 02, 2005 2.954 2.959 2.911 2.934 1,849,920 -0.02(-0.67%)
Jun 01, 2005 2.954 3.028 2.910 2.953 1,358,314 +0.00(+0.14%)
May 31, 2005 2.909 2.984 2.909 2.949 2,391,816 +0.05(+1.60%)
May 27, 2005 2.899 2.946 2.887 2.903 1,504,457 -0.01(-0.44%)
May 26, 2005 2.886 2.916 2.885 2.916 181,414 +0.03(+1.08%)
May 25, 2005 2.950 2.950 2.852 2.885 759,113 -0.05(-1.66%)
May 24, 2005 2.877 2.960 2.847 2.933 946,065 +0.07(+2.61%)
May 23, 2005 2.807 2.902 2.807 2.859 1,458,574 +0.03(+0.91%)
May 20, 2005 2.857 2.867 2.766 2.833 1,378,869 -0.02(-0.83%)
May 19, 2005 2.934 2.954 2.845 2.857 2,371,542 -0.08(-2.63%)
May 18, 2005 2.956 3.054 2.896 2.934 2,505,769 -0.00(-0.16%)
May 17, 2005 2.837 2.945 2.836 2.938 1,064,377 +0.09(+3.20%)
May 16, 2005 2.780 2.847 2.768 2.847 650,388 +0.04(+1.53%)
May 13, 2005 2.879 2.879 2.792 2.804 919,500 -0.06(-2.25%)
May 12, 2005 2.966 3.016 2.851 2.869 1,183,683 -0.11(-3.72%)
May 11, 2005 2.962 3.026 2.962 2.980 2,762,279 +0.02(+0.51%)
May 10, 2005 3.143 3.143 2.942 2.965 2,047,637 -0.30(-9.16%)
May 09, 2005 3.246 3.304 3.230 3.264 763,278 +0.03(+1.04%)
May 06, 2005 3.208 3.253 3.208 3.230 548,370 +0.01(+0.42%)
May 05, 2005 3.303 3.330 3.178 3.217 860,417 -0.09(-2.86%)
May 04, 2005 3.252 3.321 3.224 3.311 303,185 +0.07(+2.22%)
May 03, 2005 3.207 3.252 3.179 3.239 829,232 +0.04(+1.33%)
May 02, 2005 3.193 3.278 3.183 3.197 1,286,243 +0.03(+1.00%)
Apr 29, 2005 3.198 3.216 3.146 3.165 959,710 -0.04(-1.34%)
Apr 28, 2005 3.291 3.325 3.182 3.208 1,124,020 -0.07(-2.01%)
Apr 27, 2005 3.309 3.324 3.255 3.274 1,402,515 -0.04(-1.25%)
Apr 26, 2005 3.399 3.431 3.311 3.316 959,662 -0.11(-3.25%)
Apr 25, 2005 3.406 3.427 3.381 3.427 452,661 +0.04(+1.22%)
Apr 22, 2005 3.431 3.431 3.368 3.385 786,983 -0.02(-0.68%)
Apr 21, 2005 3.322 3.433 3.319 3.409 507,212 +0.09(+2.76%)
Apr 20, 2005 3.374 3.480 3.310 3.317 2,361,666 -0.06(-1.76%)
Apr 19, 2005 3.191 3.378 3.191 3.377 1,139,153 +0.18(+5.55%)
Apr 18, 2005 3.233 3.268 3.199 3.199 991,735 -0.04(-1.37%)
Apr 15, 2005 3.237 3.291 3.237 3.244 1,251,377 -0.00(-0.02%)
Apr 14, 2005 3.244 3.279 3.243 3.244 981,647 +0.00(+0.00%)
Apr 13, 2005 3.300 3.312 3.244 3.244 528,231 -0.05(-1.51%)
Apr 12, 2005 3.286 3.339 3.234 3.294 573,089 -0.02(-0.58%)
Apr 11, 2005 3.357 3.390 3.297 3.313 742,125 -0.05(-1.36%)
Apr 08, 2005 3.395 3.424 3.348 3.358 385,326 -0.09(-2.52%)
Apr 07, 2005 3.416 3.446 3.375 3.445 412,055 +0.06(+1.80%)
Apr 06, 2005 3.475 3.486 3.381 3.384 526,472 -0.07(-1.95%)
Apr 05, 2005 3.446 3.458 3.413 3.452 314,385 +0.03(+0.95%)
Apr 04, 2005 3.407 3.447 3.346 3.419 662,043 +0.02(+0.55%)
Apr 01, 2005 3.378 3.435 3.359 3.400 547,287 +0.04(+1.14%)
Mar 31, 2005 3.312 3.376 3.312 3.362 455,348 +0.04(+1.21%)
Mar 30, 2005 3.272 3.334 3.260 3.322 657,046 +0.08(+2.39%)
Mar 29, 2005 3.385 3.404 3.237 3.244 570,132 -0.15(-4.44%)
Mar 28, 2005 3.413 3.425 3.339 3.395 915,722 +0.01(+0.29%)
Mar 24, 2005 3.363 3.426 3.363 3.385 913,083 +0.02(+0.58%)
Mar 23, 2005 3.382 3.384 3.289 3.365 562,923 +0.01(+0.28%)
Mar 22, 2005 3.330 3.369 3.305 3.356 484,774 -0.01(-0.22%)
Mar 21, 2005 3.379 3.380 3.312 3.363 673,745 +0.00(+0.03%)
Mar 18, 2005 3.560 3.560 3.355 3.362 1,327,613 -0.16(-4.53%)
Mar 17, 2005 3.452 3.536 3.452 3.521 802,928 +0.05(+1.34%)
Mar 16, 2005 3.498 3.501 3.435 3.475 718,951 -0.02(-0.70%)
Mar 15, 2005 3.467 3.499 3.442 3.499 462,277 +0.05(+1.58%)
Mar 14, 2005 3.514 3.514 3.437 3.445 415,998 -0.04(-1.03%)
Mar 11, 2005 3.452 3.504 3.411 3.481 581,931 +0.05(+1.37%)
Mar 10, 2005 3.482 3.503 3.416 3.434 744,560 -0.07(-1.96%)
Mar 09, 2005 3.520 3.569 3.469 3.502 1,874,640 +0.00(+0.12%)
Mar 08, 2005 3.540 3.578 3.488 3.498 922,563 -0.01(-0.41%)
Mar 07, 2005 3.449 3.555 3.449 3.513 1,017,257 +0.07(+1.94%)
Mar 04, 2005 3.454 3.487 3.411 3.446 920,060 +0.01(+0.41%)
Mar 03, 2005 3.433 3.467 3.373 3.432 1,101,639 +0.04(+1.27%)
Mar 02, 2005 3.459 3.463 3.379 3.389 425,381 -0.03(-0.95%)
Mar 01, 2005 3.467 3.467 3.390 3.422 833,446 -0.02(-0.53%)
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%)
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.