Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crown Cork & Seal Company
(NY:
CCK
)
84.90
-0.35 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
14.49
14.74
14.39
14.58
1,730,232
+0.19(+1.35%)
Apr 28, 2005
14.87
15.13
14.39
14.39
1,295,532
-0.64(-4.26%)
Apr 27, 2005
14.73
15.13
14.50
15.03
1,707,320
+0.31(+2.11%)
Apr 26, 2005
14.95
15.11
14.69
14.72
1,085,201
-0.54(-3.56%)
Apr 25, 2005
15.25
15.42
15.10
15.26
947,215
+0.01(+0.06%)
Apr 22, 2005
15.13
15.39
15.04
15.25
1,555,506
+0.13(+0.83%)
Apr 21, 2005
15.02
15.17
14.77
15.13
2,191,043
+0.30(+2.03%)
Apr 20, 2005
15.13
15.15
14.82
14.82
3,026,487
-0.16(-1.03%)
Apr 19, 2005
15.24
15.24
14.42
14.98
3,284,293
+0.80(+5.67%)
Apr 18, 2005
13.81
14.25
13.80
14.18
1,418,759
+0.37(+2.67%)
Apr 15, 2005
14.33
14.58
13.67
13.81
2,168,441
-0.53(-3.72%)
Apr 14, 2005
14.63
14.68
14.04
14.34
2,102,802
-0.29(-1.99%)
Apr 13, 2005
15.31
15.31
14.55
14.63
1,263,126
-0.80(-5.21%)
Apr 12, 2005
15.00
15.44
14.36
15.44
2,435,845
+0.73(+4.94%)
Apr 11, 2005
15.18
15.18
14.53
14.71
1,756,859
-0.47(-3.13%)
Apr 08, 2005
15.45
15.79
14.99
15.18
1,090,774
-0.21(-1.38%)
Apr 07, 2005
15.27
15.50
15.12
15.40
568,762
+0.14(+0.89%)
Apr 06, 2005
15.55
15.62
15.20
15.26
841,533
-0.16(-1.07%)
Apr 05, 2005
15.02
15.50
15.02
15.43
1,650,351
+0.30(+1.99%)
Apr 04, 2005
14.82
15.15
14.82
15.13
1,118,329
+0.28(+1.89%)
Apr 01, 2005
15.08
15.36
14.80
14.84
2,544,210
-0.23(-1.54%)
Mar 31, 2005
15.05
15.24
14.94
15.08
1,369,634
+0.03(+0.19%)
Mar 30, 2005
15.31
15.31
14.26
15.05
3,653,251
-0.27(-1.77%)
Mar 29, 2005
15.54
15.74
15.02
15.32
1,222,463
-0.21(-1.37%)
Mar 28, 2005
15.79
15.79
15.42
15.53
978,280
-0.12(-0.74%)
Mar 24, 2005
15.66
15.97
15.57
15.65
598,176
+0.01(+0.06%)
Mar 23, 2005
15.87
15.92
15.53
15.64
1,409,574
-0.34(-2.12%)
Mar 22, 2005
16.24
16.40
15.89
15.98
1,119,568
-0.26(-1.61%)
Mar 21, 2005
16.44
16.47
16.08
16.24
761,033
-0.16(-1.00%)
Mar 18, 2005
16.46
16.50
16.28
16.40
1,556,228
-0.05(-0.29%)
Mar 17, 2005
16.07
16.46
15.99
16.45
1,276,233
+0.39(+2.41%)
Mar 16, 2005
16.23
16.31
16.07
16.07
1,245,581
-0.26(-1.60%)
Mar 15, 2005
16.41
16.47
16.29
16.33
1,016,672
-0.02(-0.12%)
Mar 14, 2005
16.31
16.38
16.21
16.35
789,518
+0.03(+0.18%)
Mar 11, 2005
16.04
16.38
16.04
16.32
1,452,404
+0.34(+2.12%)
Mar 10, 2005
16.44
16.45
15.98
15.98
2,044,388
-0.48(-2.94%)
Mar 09, 2005
16.38
16.61
16.35
16.46
1,323,295
-0.01(-0.06%)
Mar 08, 2005
16.54
16.68
16.44
16.47
972,501
-0.07(-0.41%)
Mar 07, 2005
16.48
16.70
16.38
16.54
908,720
+0.05(+0.29%)
Mar 04, 2005
16.37
16.53
16.29
16.49
1,544,566
+0.22(+1.37%)
Mar 03, 2005
16.35
16.47
16.18
16.27
1,212,556
+0.14(+0.84%)
Mar 02, 2005
15.60
16.43
15.39
16.13
2,179,277
+0.54(+3.48%)
Mar 01, 2005
16.04
16.13
15.54
15.59
1,207,705
-0.35(-2.19%)
Feb 28, 2005
15.65
16.16
15.59
15.94
2,012,395
+0.29(+1.86%)
Feb 25, 2005
15.16
15.75
15.12
15.65
1,334,441
+0.44(+2.87%)
Feb 24, 2005
15.02
15.22
14.67
15.21
1,035,456
+0.17(+1.16%)
Feb 23, 2005
15.00
15.15
14.85
15.04
866,715
+0.09(+0.58%)
Feb 22, 2005
15.24
15.30
14.83
14.95
1,095,005
-0.39(-2.53%)
Feb 18, 2005
15.42
15.45
15.16
15.34
989,942
-0.07(-0.44%)
Feb 17, 2005
15.79
15.80
15.15
15.41
1,586,158
-0.15(-0.93%)
Feb 16, 2005
15.16
15.70
14.96
15.55
2,397,143
+0.24(+1.58%)
Feb 15, 2005
14.94
15.31
14.90
15.31
2,166,273
+0.32(+2.13%)
Feb 14, 2005
14.44
15.02
14.44
14.99
2,256,268
+0.65(+4.53%)
Feb 11, 2005
13.84
14.53
13.74
14.34
2,680,028
+0.50(+3.64%)
Feb 10, 2005
13.82
13.92
13.57
13.84
1,339,395
+0.08(+0.56%)
Feb 09, 2005
13.95
14.05
13.72
13.76
799,839
-0.19(-1.39%)
Feb 08, 2005
14.00
14.05
13.83
13.95
1,741,275
-0.06(-0.41%)
Feb 07, 2005
14.04
14.08
13.85
14.01
1,415,663
+0.00(+0.00%)
Feb 04, 2005
13.87
14.05
13.70
14.01
933,076
+0.11(+0.77%)
Feb 03, 2005
13.41
13.90
13.18
13.90
1,843,242
+0.49(+3.69%)
Feb 02, 2005
13.51
13.57
13.29
13.41
1,622,176
+0.11(+0.80%)
Feb 01, 2005
13.08
13.53
12.92
13.30
1,650,971
+0.23(+1.78%)
Jan 31, 2005
12.83
13.19
12.81
13.07
1,416,901
+0.34(+2.66%)
Jan 28, 2005
12.93
12.98
12.62
12.73
1,193,875
-0.16(-1.20%)
Jan 27, 2005
12.49
12.92
12.35
12.89
1,414,218
+0.42(+3.34%)
Jan 26, 2005
12.40
12.48
12.23
12.47
730,278
+0.16(+1.34%)
Jan 25, 2005
12.11
12.40
12.03
12.31
950,002
+0.27(+2.25%)
Jan 24, 2005
12.32
12.38
11.90
12.03
894,065
-0.29(-2.36%)
Jan 21, 2005
12.30
12.50
12.24
12.32
894,271
+0.07(+0.55%)
Jan 20, 2005
12.41
12.42
12.15
12.26
722,848
-0.22(-1.79%)
Jan 19, 2005
12.63
12.76
12.42
12.48
674,651
-0.15(-1.15%)
Jan 18, 2005
12.50
12.73
12.36
12.63
515,096
+0.08(+0.62%)
Jan 14, 2005
12.50
12.63
12.48
12.55
424,275
+0.05(+0.39%)
Jan 13, 2005
12.58
12.60
12.45
12.50
604,265
-0.07(-0.54%)
Jan 12, 2005
12.65
12.72
12.45
12.57
977,558
-0.13(-0.99%)
Jan 11, 2005
12.69
12.88
12.51
12.69
983,956
+0.02(+0.15%)
Jan 10, 2005
12.37
12.82
12.37
12.67
948,970
+0.21(+1.71%)
Jan 07, 2005
12.86
13.00
12.43
12.46
1,310,187
-0.18(-1.46%)
Jan 06, 2005
12.75
12.88
12.53
12.64
1,408,129
-0.10(-0.76%)
Jan 05, 2005
12.94
13.15
12.56
12.74
1,039,377
-0.29(-2.23%)
Jan 04, 2005
13.56
13.61
13.02
13.03
893,342
-0.47(-3.45%)
Jan 03, 2005
13.22
13.60
13.22
13.50
1,226,075
+0.18(+1.38%)
Dec 31, 2004
13.29
13.35
13.24
13.31
446,671
-0.06(-0.43%)
Dec 30, 2004
13.32
13.42
13.30
13.37
440,995
-0.09(-0.65%)
Dec 29, 2004
13.41
13.47
13.29
13.46
408,588
-0.05(-0.36%)
Dec 28, 2004
13.26
13.54
13.26
13.51
312,504
+0.17(+1.31%)
Dec 27, 2004
13.53
13.56
13.25
13.33
278,860
-0.18(-1.36%)
Dec 23, 2004
13.50
13.64
13.37
13.52
379,588
+0.12(+0.87%)
Dec 22, 2004
13.76
13.76
13.37
13.40
656,074
-0.18(-1.36%)
Dec 21, 2004
13.05
13.60
13.05
13.58
1,288,927
+0.60(+4.63%)
Dec 20, 2004
13.25
13.28
12.95
12.98
445,020
-0.28(-2.12%)
Dec 17, 2004
12.95
13.32
12.95
13.26
840,914
+0.34(+2.62%)
Dec 16, 2004
13.03
13.26
12.86
12.93
663,918
-0.28(-2.13%)
Dec 15, 2004
12.83
13.21
12.74
13.21
745,140
+0.40(+3.10%)
Dec 14, 2004
13.00
13.05
12.69
12.81
808,405
-0.19(-1.49%)
Dec 13, 2004
12.91
13.07
12.86
13.00
736,161
+0.19(+1.51%)
Dec 10, 2004
12.63
12.97
12.62
12.81
402,086
+0.08(+0.61%)
Dec 09, 2004
12.61
12.83
12.60
12.73
604,781
-0.06(-0.46%)
Dec 08, 2004
12.41
12.79
12.31
12.79
974,874
+0.41(+3.29%)
Dec 07, 2004
12.63
12.91
12.33
12.38
857,014
-0.20(-1.62%)
Dec 06, 2004
12.75
12.84
12.47
12.59
599,311
-0.22(-1.74%)
Dec 03, 2004
12.70
12.97
12.61
12.81
1,171,067
+0.11(+0.84%)
Dec 02, 2004
12.62
12.78
12.50
12.70
1,252,496
-0.01(-0.08%)
Dec 01, 2004
12.55
12.77
12.50
12.71
1,389,243
+0.31(+2.50%)
Nov 30, 2004
12.27
12.45
12.14
12.40
1,177,466
+0.14(+1.11%)
Nov 29, 2004
12.24
12.27
11.75
12.27
1,059,812
+0.12(+0.96%)
Nov 26, 2004
12.00
12.23
12.00
12.15
356,057
+0.14(+1.13%)
Nov 24, 2004
11.68
12.03
11.59
12.01
1,106,254
+0.48(+4.20%)
Nov 23, 2004
11.75
11.75
11.44
11.53
1,255,798
-0.15(-1.25%)
Nov 22, 2004
11.48
11.84
11.44
11.68
1,295,120
+0.16(+1.43%)
Nov 19, 2004
11.53
11.68
11.44
11.51
1,635,180
-0.12(-1.00%)
Nov 18, 2004
11.89
11.89
11.52
11.63
895,716
-0.16(-1.40%)
Nov 17, 2004
11.59
12.10
11.59
11.79
1,298,629
+0.28(+2.44%)
Nov 16, 2004
11.60
11.77
11.50
11.51
1,694,420
-0.26(-2.22%)
Nov 15, 2004
12.01
12.11
11.77
11.77
1,120,497
-0.34(-2.80%)
Nov 12, 2004
12.06
12.18
12.00
12.11
893,755
+0.01(+0.08%)
Nov 11, 2004
12.26
12.35
11.99
12.10
1,064,663
-0.18(-1.50%)
Nov 10, 2004
12.23
12.39
12.18
12.29
839,572
+0.08(+0.63%)
Nov 09, 2004
12.11
12.31
11.99
12.21
973,842
+0.20(+1.70%)
Nov 08, 2004
12.01
12.16
11.94
12.01
839,985
-0.27(-2.21%)
Nov 05, 2004
12.29
12.45
12.18
12.28
1,540,128
-0.01(-0.08%)
Nov 04, 2004
11.98
12.32
11.70
12.29
2,343,580
+0.29(+2.42%)
Nov 03, 2004
11.63
12.02
11.39
12.00
4,648,458
+0.90(+8.12%)
Nov 02, 2004
10.90
11.21
10.85
11.09
1,200,893
+0.24(+2.23%)
Nov 01, 2004
10.90
11.05
10.83
10.85
701,794
-0.15(-1.32%)
Oct 29, 2004
10.84
11.15
10.84
11.00
1,311,942
+0.17(+1.61%)
Oct 28, 2004
10.77
10.94
10.67
10.82
681,669
+0.05(+0.45%)
Oct 27, 2004
10.69
10.82
10.66
10.77
1,031,224
+0.12(+1.09%)
Oct 26, 2004
10.53
10.71
10.41
10.66
841,121
+0.19(+1.85%)
Oct 25, 2004
10.32
10.56
10.32
10.46
696,324
+0.00(+0.00%)
Oct 22, 2004
10.66
10.93
10.33
10.46
1,448,792
-0.19(-1.82%)
Oct 21, 2004
10.46
10.76
10.42
10.66
1,199,965
+0.22(+2.14%)
Oct 20, 2004
10.27
10.54
10.25
10.44
931,941
+0.07(+0.65%)
Oct 19, 2004
10.62
10.65
10.33
10.37
1,012,338
-0.24(-2.28%)
Oct 18, 2004
10.51
10.80
10.42
10.61
1,027,096
+0.10(+0.92%)
Oct 15, 2004
10.48
10.76
10.37
10.51
2,457,002
+0.05(+0.46%)
Oct 14, 2004
9.786
10.61
9.786
10.46
5,476,059
+0.79(+8.22%)
Oct 13, 2004
9.815
9.835
9.467
9.670
1,057,232
-0.13(-1.29%)
Oct 12, 2004
9.796
9.903
9.748
9.796
874,353
-0.09(-0.88%)
Oct 11, 2004
9.941
9.941
9.777
9.883
408,795
-0.04(-0.39%)
Oct 08, 2004
10.05
10.15
9.922
9.922
692,299
-0.16(-1.63%)
Oct 07, 2004
10.17
10.23
10.08
10.09
1,096,759
-0.07(-0.67%)
Oct 06, 2004
9.883
10.19
9.883
10.15
1,167,971
+0.20(+2.04%)
Oct 05, 2004
10.07
10.08
9.883
9.951
614,482
-0.13(-1.25%)
Oct 04, 2004
10.03
10.15
10.03
10.08
858,975
+0.08(+0.77%)
Oct 01, 2004
9.980
10.05
9.864
10.000
1,023,690
+0.01(+0.10%)
Sep 30, 2004
9.835
10.03
9.786
9.990
887,976
+0.05(+0.49%)
Sep 29, 2004
9.815
9.951
9.757
9.941
1,001,708
+0.20(+2.09%)
Sep 28, 2004
9.399
9.835
9.399
9.738
1,846,750
+0.29(+3.08%)
Sep 27, 2004
9.554
9.554
9.360
9.447
500,028
-0.11(-1.12%)
Sep 24, 2004
9.515
9.631
9.486
9.554
533,982
+0.11(+1.13%)
Sep 23, 2004
9.447
9.534
9.389
9.447
694,157
+0.03(+0.31%)
Sep 22, 2004
9.641
9.641
9.379
9.418
999,334
-0.26(-2.70%)
Sep 21, 2004
9.689
9.748
9.641
9.680
896,129
+0.00(+0.00%)
Sep 20, 2004
9.670
9.767
9.544
9.680
915,841
-0.02(-0.20%)
Sep 17, 2004
10.08
10.08
9.602
9.699
3,032,473
-0.36(-3.56%)
Sep 16, 2004
10.06
10.20
9.980
10.06
748,030
-0.02(-0.19%)
Sep 15, 2004
9.990
10.34
9.835
10.08
2,823,380
+0.03(+0.29%)
Sep 14, 2004
10.12
10.13
9.970
10.05
473,917
+0.02(+0.19%)
Sep 13, 2004
10.12
10.13
9.951
10.03
590,745
-0.11(-1.05%)
Sep 10, 2004
10.17
10.18
10.000
10.14
997,063
+0.09(+0.87%)
Sep 09, 2004
10.03
10.14
9.844
10.05
1,306,369
+0.21(+2.17%)
Sep 08, 2004
10.07
10.08
9.835
9.835
732,755
-0.14(-1.36%)
Sep 07, 2004
9.970
10.03
9.854
9.970
1,254,044
+0.17(+1.78%)
Sep 03, 2004
9.786
9.883
9.689
9.796
1,079,421
+0.11(+1.10%)
Sep 02, 2004
9.486
9.738
9.467
9.689
701,175
+0.17(+1.83%)
Sep 01, 2004
9.253
9.515
9.224
9.515
431,087
+0.12(+1.24%)
Aug 31, 2004
9.282
9.467
9.195
9.399
422,831
+0.08(+0.83%)
Aug 30, 2004
9.447
9.496
9.244
9.321
493,629
-0.16(-1.64%)
Aug 27, 2004
9.379
9.525
9.341
9.476
539,349
+0.14(+1.45%)
Aug 26, 2004
9.447
9.622
9.302
9.341
560,919
-0.20(-2.13%)
Aug 25, 2004
9.302
9.593
9.215
9.544
406,111
+0.20(+2.18%)
Aug 24, 2004
9.408
9.476
9.273
9.341
346,459
+0.03(+0.31%)
Aug 23, 2004
9.593
9.602
9.234
9.312
389,805
-0.24(-2.54%)
Aug 20, 2004
9.428
9.651
9.428
9.554
432,119
+0.18(+1.96%)
Aug 19, 2004
9.428
9.622
9.321
9.370
305,590
-0.14(-1.43%)
Aug 18, 2004
9.302
9.515
9.302
9.505
388,360
+0.18(+1.98%)
Aug 17, 2004
9.370
9.486
9.205
9.321
601,995
-0.05(-0.52%)
Aug 16, 2004
9.137
9.379
9.098
9.370
473,091
+0.22(+2.44%)
Aug 13, 2004
9.166
9.379
9.069
9.147
424,275
+0.08(+0.85%)
Aug 12, 2004
9.147
9.176
8.924
9.069
723,260
-0.17(-1.89%)
Aug 11, 2004
9.253
9.253
9.021
9.244
566,182
-0.11(-1.14%)
Aug 10, 2004
9.186
9.418
9.157
9.350
515,818
+0.16(+1.69%)
Aug 09, 2004
9.157
9.253
9.069
9.195
502,092
+0.02(+0.21%)
Aug 06, 2004
9.224
9.302
9.118
9.176
900,567
-0.20(-2.17%)
Aug 05, 2004
9.641
9.670
9.350
9.379
544,819
-0.29(-3.01%)
Aug 04, 2004
9.641
9.738
9.476
9.670
726,357
-0.02(-0.20%)
Aug 03, 2004
9.767
9.864
9.622
9.689
1,038,655
-0.08(-0.79%)
Aug 02, 2004
9.728
9.806
9.602
9.767
1,597,097
-0.06(-0.59%)
Jul 30, 2004
9.844
9.912
9.767
9.825
1,263,539
-0.06(-0.59%)
Jul 29, 2004
9.786
9.932
9.699
9.883
1,026,993
+0.15(+1.49%)
Jul 28, 2004
9.670
9.932
9.496
9.738
1,789,678
+0.05(+0.50%)
Jul 27, 2004
9.447
9.689
9.399
9.689
1,016,879
+0.26(+2.77%)
Jul 26, 2004
9.593
9.719
9.321
9.428
580,837
-0.16(-1.72%)
Jul 23, 2004
9.660
9.806
9.515
9.593
1,153,832
-0.11(-1.10%)
Jul 22, 2004
9.622
9.786
9.447
9.699
1,442,600
+0.08(+0.81%)
Jul 21, 2004
10.12
10.13
9.544
9.622
2,554,427
-0.44(-4.33%)
Jul 20, 2004
9.932
10.08
9.825
10.06
691,576
+0.17(+1.76%)
Jul 19, 2004
10.000
10.10
9.815
9.883
945,770
-0.02(-0.20%)
Jul 16, 2004
9.990
10.14
9.874
9.903
1,060,431
+0.02(+0.20%)
Jul 15, 2004
9.932
9.932
9.699
9.883
2,512,526
+0.15(+1.49%)
Jul 14, 2004
9.593
9.825
9.563
9.738
1,474,077
+0.13(+1.31%)
Jul 13, 2004
9.651
9.680
9.486
9.612
486,198
+0.00(+0.00%)
Jul 12, 2004
9.331
9.641
9.331
9.612
985,504
+0.28(+3.01%)
Jul 09, 2004
9.312
9.428
9.147
9.331
859,801
+0.00(+0.00%)
Jul 08, 2004
9.137
9.544
9.137
9.331
944,635
+0.10(+1.05%)
Jul 07, 2004
9.263
9.515
9.205
9.234
1,235,364
-0.02(-0.21%)
Jul 06, 2004
9.321
9.496
9.244
9.253
789,208
-0.25(-2.65%)
Jul 02, 2004
9.505
9.593
9.302
9.505
547,502
-0.09(-0.91%)
Jul 01, 2004
9.738
9.844
9.428
9.593
810,056
-0.07(-0.70%)
Jun 30, 2004
9.738
9.883
9.593
9.660
879,100
-0.08(-0.80%)
Jun 29, 2004
9.622
9.903
9.622
9.738
1,034,836
+0.13(+1.31%)
Jun 28, 2004
9.738
9.883
9.496
9.612
910,578
-0.10(-1.00%)
Jun 25, 2004
9.641
10.27
9.593
9.709
4,699,957
+0.16(+1.73%)
Jun 24, 2004
9.399
9.641
9.341
9.544
1,096,243
+0.02(+0.20%)
Jun 23, 2004
9.302
9.612
9.176
9.525
1,083,962
+0.16(+1.76%)
Jun 22, 2004
9.350
9.389
9.157
9.360
692,815
-0.02(-0.21%)
Jun 21, 2004
9.399
9.544
9.060
9.379
937,514
-0.02(-0.21%)
Jun 18, 2004
9.205
9.525
9.205
9.399
1,586,777
+0.19(+2.11%)
Jun 17, 2004
9.166
9.205
9.011
9.205
1,021,626
+0.04(+0.42%)
Jun 16, 2004
9.186
9.205
9.011
9.166
546,057
+0.02(+0.21%)
Jun 15, 2004
8.982
9.147
8.982
9.147
883,022
+0.18(+2.05%)
Jun 14, 2004
9.060
9.060
8.817
8.963
909,029
-0.15(-1.60%)
Jun 10, 2004
9.011
9.428
8.963
9.108
3,389,356
+0.16(+1.73%)
Jun 09, 2004
9.011
9.031
8.885
8.953
1,457,564
-0.06(-0.65%)
Jun 08, 2004
9.011
9.060
8.885
9.011
1,444,664
-0.03(-0.32%)
Jun 07, 2004
9.002
9.108
8.914
9.040
1,558,602
+0.20(+2.30%)
Jun 04, 2004
8.885
8.963
8.779
8.837
1,084,375
+0.10(+1.11%)
Jun 03, 2004
8.691
8.943
8.604
8.740
1,781,215
+0.02(+0.22%)
Jun 02, 2004
8.488
8.720
8.440
8.720
830,387
+0.21(+2.51%)
Jun 01, 2004
8.653
8.672
8.459
8.507
562,364
-0.15(-1.68%)
May 28, 2004
8.575
8.672
8.565
8.653
527,687
+0.11(+1.25%)
May 27, 2004
8.536
8.672
8.527
8.546
640,077
+0.00(+0.00%)
May 26, 2004
8.711
8.720
8.440
8.546
759,073
-0.18(-2.11%)
May 25, 2004
8.333
8.740
8.333
8.730
581,250
+0.33(+3.92%)
May 24, 2004
8.595
8.720
8.314
8.401
846,074
-0.15(-1.70%)
May 21, 2004
8.362
8.575
8.284
8.546
994,483
+0.18(+2.20%)
May 20, 2004
8.188
8.391
8.149
8.362
935,140
+0.19(+2.37%)
May 19, 2004
8.294
8.507
8.139
8.168
1,308,123
-0.08(-0.94%)
May 18, 2004
8.149
8.333
8.091
8.246
1,576,766
+0.11(+1.31%)
May 17, 2004
8.139
8.217
7.965
8.139
943,603
-0.11(-1.29%)
May 14, 2004
8.091
8.352
8.091
8.246
1,296,358
-0.09(-1.05%)
May 13, 2004
8.440
8.440
8.284
8.333
866,406
-0.10(-1.15%)
May 12, 2004
8.091
8.527
8.003
8.430
1,962,237
+0.38(+4.69%)
May 11, 2004
8.042
8.100
7.945
8.052
863,722
+0.17(+2.21%)
May 10, 2004
8.139
8.139
7.606
7.878
2,615,215
-0.07(-0.85%)
May 07, 2004
8.372
8.478
7.945
7.945
1,340,736
-0.52(-6.18%)
May 06, 2004
8.478
8.575
8.333
8.469
1,061,257
-0.17(-2.02%)
May 05, 2004
8.720
8.720
8.575
8.643
483,412
-0.06(-0.67%)
May 04, 2004
8.527
8.856
8.410
8.701
1,411,535
+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
.