Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.644 7.822 7.599 7.821 1,657,200 +0.21(+2.71%)
Jan 29, 2004 7.737 7.975 7.580 7.615 6,270,400 +0.14(+1.87%)
Jan 28, 2004 7.688 7.688 7.466 7.475 2,447,600 -0.08(-0.99%)
Jan 27, 2004 7.380 7.550 7.344 7.550 1,773,600 +0.17(+2.32%)
Jan 26, 2004 7.353 7.390 7.338 7.379 804,000 +0.03(+0.37%)
Jan 23, 2004 7.351 7.384 7.335 7.351 1,402,400 +0.00(+0.00%)
Jan 22, 2004 7.325 7.357 7.306 7.351 691,600 +0.01(+0.19%)
Jan 21, 2004 7.316 7.375 7.256 7.338 1,020,400 +0.02(+0.31%)
Jan 20, 2004 7.338 7.349 7.284 7.315 920,800 +0.02(+0.22%)
Jan 16, 2004 7.206 7.300 7.176 7.299 992,000 +0.11(+1.53%)
Jan 15, 2004 7.215 7.216 7.093 7.189 1,272,800 -0.03(-0.38%)
Jan 14, 2004 7.147 7.239 7.064 7.216 875,600 +0.07(+0.96%)
Jan 13, 2004 7.150 7.156 7.069 7.147 1,074,400 -0.02(-0.24%)
Jan 12, 2004 7.200 7.206 7.138 7.165 613,600 -0.04(-0.56%)
Jan 09, 2004 7.325 7.325 7.184 7.205 898,800 -0.13(-1.76%)
Jan 08, 2004 7.254 7.334 7.226 7.334 796,800 +0.08(+1.16%)
Jan 07, 2004 7.269 7.275 7.204 7.250 702,400 -0.04(-0.60%)
Jan 06, 2004 7.350 7.365 7.277 7.294 572,000 -0.08(-1.10%)
Jan 05, 2004 7.300 7.384 7.265 7.375 999,200 +0.07(+0.89%)
Jan 02, 2004 7.425 7.438 7.294 7.310 1,144,800 -0.14(-1.83%)
Dec 31, 2003 7.312 7.457 7.312 7.446 1,316,800 +0.12(+1.66%)
Dec 30, 2003 7.350 7.369 7.282 7.325 1,173,600 -0.02(-0.24%)
Dec 29, 2003 7.375 7.375 7.324 7.343 1,330,400 -0.04(-0.49%)
Dec 26, 2003 7.366 7.384 7.340 7.379 352,000 +0.01(+0.17%)
Dec 24, 2003 7.400 7.431 7.361 7.366 257,200 -0.04(-0.54%)
Dec 23, 2003 7.446 7.451 7.378 7.406 981,200 -0.03(-0.42%)
Dec 22, 2003 7.369 7.463 7.338 7.438 1,290,400 +0.08(+1.12%)
Dec 19, 2003 7.325 7.378 7.304 7.355 1,218,000 +0.04(+0.60%)
Dec 18, 2003 7.312 7.312 7.253 7.311 1,122,000 +0.02(+0.29%)
Dec 17, 2003 7.169 7.312 7.169 7.290 1,377,200 +0.11(+1.59%)
Dec 16, 2003 7.099 7.181 7.027 7.176 1,582,800 +0.08(+1.11%)
Dec 15, 2003 7.250 7.256 7.098 7.098 1,340,800 -0.12(-1.59%)
Dec 12, 2003 7.281 7.290 7.213 7.213 785,200 -0.04(-0.62%)
Dec 11, 2003 7.201 7.266 7.164 7.258 880,800 +0.06(+0.78%)
Dec 10, 2003 7.269 7.303 7.204 7.201 806,800 -0.12(-1.64%)
Dec 09, 2003 7.381 7.419 7.321 7.321 641,200 -0.03(-0.41%)
Dec 08, 2003 7.264 7.356 7.244 7.351 650,400 +0.10(+1.31%)
Dec 05, 2003 7.326 7.326 7.264 7.256 621,600 -0.09(-1.28%)
Dec 04, 2003 7.164 7.351 7.180 7.350 1,938,000 +0.19(+2.60%)
Dec 03, 2003 7.041 7.196 7.041 7.164 1,428,400 +0.12(+1.76%)
Dec 02, 2003 7.050 7.075 7.010 7.040 594,000 -0.03(-0.46%)
Dec 01, 2003 6.973 7.107 6.973 7.072 1,000,000 +0.08(+1.13%)
Nov 28, 2003 6.951 7.014 6.938 6.994 236,400 +0.04(+0.61%)
Nov 26, 2003 6.987 6.992 6.947 6.951 1,000,000 -0.03(-0.36%)
Nov 25, 2003 6.870 6.989 6.869 6.976 1,066,400 +0.12(+1.77%)
Nov 24, 2003 6.850 6.872 6.817 6.855 887,600 +0.01(+0.07%)
Nov 21, 2003 6.844 6.875 6.831 6.850 549,200 +0.01(+0.09%)
Nov 20, 2003 6.822 6.862 6.812 6.844 711,200 +0.02(+0.31%)
Nov 19, 2003 6.857 6.867 6.808 6.822 878,400 -0.04(-0.51%)
Nov 18, 2003 6.862 6.875 6.838 6.857 808,800 -0.02(-0.24%)
Nov 17, 2003 6.827 6.904 6.787 6.874 826,400 -0.03(-0.38%)
Nov 14, 2003 6.888 6.904 6.888 6.900 864,800 +0.00(+0.00%)
Nov 13, 2003 6.900 6.904 6.850 6.900 694,400 -0.03(-0.38%)
Nov 12, 2003 6.978 6.978 6.891 6.926 813,200 -0.05(-0.72%)
Nov 11, 2003 6.930 6.989 6.924 6.976 1,166,800 +0.04(+0.63%)
Nov 10, 2003 6.969 6.969 6.878 6.933 694,800 -0.04(-0.61%)
Nov 07, 2003 7.015 7.020 6.956 6.975 746,400 -0.04(-0.62%)
Nov 06, 2003 7.031 7.031 6.971 7.019 520,000 -0.02(-0.23%)
Nov 05, 2003 6.987 7.055 6.975 7.035 732,800 +0.05(+0.75%)
Nov 04, 2003 7.050 7.050 6.982 6.982 1,070,000 -0.04(-0.53%)
Nov 03, 2003 7.030 7.067 7.018 7.020 1,028,400 -0.01(-0.07%)
Oct 31, 2003 7.037 7.075 6.994 7.025 3,365,600 -0.16(-2.23%)
Oct 30, 2003 7.140 7.211 7.116 7.185 1,393,200 +0.12(+1.77%)
Oct 29, 2003 7.040 7.081 7.022 7.060 1,083,600 +0.02(+0.25%)
Oct 28, 2003 6.987 7.065 6.850 7.043 2,571,200 +0.22(+3.15%)
Oct 27, 2003 6.761 6.856 6.761 6.827 828,400 +0.07(+0.98%)
Oct 24, 2003 6.681 6.761 6.650 6.761 982,400 +0.01(+0.09%)
Oct 23, 2003 6.701 6.769 6.660 6.755 1,027,600 +0.05(+0.80%)
Oct 22, 2003 6.801 6.801 6.676 6.701 2,199,600 -0.10(-1.47%)
Oct 21, 2003 6.856 6.856 6.789 6.801 841,200 -0.07(-1.07%)
Oct 20, 2003 6.888 6.897 6.843 6.875 833,600 -0.00(-0.04%)
Oct 17, 2003 7.044 7.045 6.867 6.878 1,117,200 -0.14(-1.94%)
Oct 16, 2003 7.050 7.060 7.005 7.014 1,164,800 -0.01(-0.18%)
Oct 15, 2003 7.075 7.075 6.987 7.026 1,173,200 -0.03(-0.41%)
Oct 14, 2003 7.053 7.089 7.000 7.055 830,800 -0.04(-0.53%)
Oct 13, 2003 7.062 7.098 7.046 7.093 474,800 +0.08(+1.14%)
Oct 10, 2003 7.090 7.090 6.987 7.013 574,400 -0.06(-0.83%)
Oct 09, 2003 7.112 7.129 7.044 7.071 1,123,600 +0.04(+0.59%)
Oct 08, 2003 7.036 7.081 6.987 7.030 809,200 -0.01(-0.09%)
Oct 07, 2003 6.963 7.037 6.938 7.036 909,600 +0.05(+0.79%)
Oct 06, 2003 7.000 7.000 6.960 6.981 974,800 +0.01(+0.16%)
Oct 03, 2003 6.994 7.001 6.950 6.970 1,200,000 +0.04(+0.56%)
Oct 02, 2003 6.869 6.941 6.812 6.931 1,216,800 +0.07(+1.04%)
Oct 01, 2003 6.750 6.870 6.750 6.860 1,157,600 +0.11(+1.63%)
Sep 30, 2003 6.766 6.799 6.688 6.750 1,894,000 -0.01(-0.17%)
Sep 29, 2003 6.875 6.875 6.754 6.761 1,836,400 -0.04(-0.64%)
Sep 26, 2003 6.765 6.849 6.765 6.805 3,229,600 +0.05(+0.81%)
Sep 25, 2003 6.814 6.825 6.726 6.750 2,047,200 -0.06(-0.92%)
Sep 24, 2003 6.787 6.875 6.782 6.812 3,622,000 +0.04(+0.55%)
Sep 23, 2003 6.745 6.800 6.711 6.775 1,837,600 +0.09(+1.35%)
Sep 22, 2003 6.706 6.713 6.644 6.685 1,619,200 -0.07(-0.96%)
Sep 19, 2003 6.765 6.774 6.706 6.750 1,629,600 -0.03(-0.37%)
Sep 18, 2003 6.713 6.790 6.702 6.775 1,776,400 +0.09(+1.40%)
Sep 17, 2003 6.666 6.744 6.660 6.681 1,402,000 +0.01(+0.13%)
Sep 16, 2003 6.665 6.686 6.589 6.673 1,726,000 +0.01(+0.11%)
Sep 15, 2003 6.588 6.681 6.588 6.665 1,908,800 +0.09(+1.41%)
Sep 12, 2003 6.338 6.590 6.330 6.572 2,987,600 +0.21(+3.36%)
Sep 11, 2003 6.456 6.463 6.359 6.359 1,648,400 -0.07(-1.03%)
Sep 10, 2003 6.584 6.584 6.421 6.425 2,691,200 -0.16(-2.41%)
Sep 09, 2003 6.600 6.625 6.562 6.584 1,240,800 -0.06(-0.96%)
Sep 08, 2003 6.662 6.716 6.616 6.647 1,810,400 -0.02(-0.32%)
Sep 05, 2003 6.626 6.697 6.594 6.669 1,578,800 +0.05(+0.74%)
Sep 04, 2003 6.650 6.665 6.588 6.620 942,400 -0.03(-0.45%)
Sep 03, 2003 6.603 6.652 6.550 6.650 1,694,000 +0.05(+0.72%)
Sep 02, 2003 6.600 6.671 6.537 6.603 2,031,600 +0.00(+0.04%)
Aug 29, 2003 6.343 6.644 6.338 6.600 2,917,600 +0.27(+4.27%)
Aug 28, 2003 6.125 6.332 6.125 6.330 1,689,200 +0.21(+3.45%)
Aug 27, 2003 6.075 6.125 6.029 6.119 1,077,600 +0.04(+0.72%)
Aug 26, 2003 6.015 6.075 5.975 6.075 1,306,800 +0.00(+0.00%)
Aug 25, 2003 6.144 6.144 6.051 6.075 1,107,600 -0.08(-1.38%)
Aug 22, 2003 6.250 6.259 6.157 6.160 922,400 -0.09(-1.44%)
Aug 21, 2003 6.213 6.275 6.202 6.250 1,889,600 +0.04(+0.64%)
Aug 20, 2003 6.269 6.272 6.190 6.210 1,003,600 -0.06(-0.94%)
Aug 19, 2003 6.250 6.314 6.247 6.269 957,600 +0.00(+0.06%)
Aug 18, 2003 6.269 6.295 6.254 6.265 870,400 +0.00(+0.02%)
Aug 15, 2003 6.256 6.275 6.237 6.264 600,000 +0.00(+0.06%)
Aug 14, 2003 6.180 6.264 6.159 6.260 1,322,000 +0.11(+1.81%)
Aug 13, 2003 6.125 6.225 6.125 6.149 1,263,600 +0.02(+0.41%)
Aug 12, 2003 6.150 6.150 6.081 6.124 822,800 -0.00(-0.02%)
Aug 11, 2003 6.125 6.185 6.070 6.125 1,076,800 -0.01(-0.18%)
Aug 08, 2003 6.095 6.155 6.031 6.136 1,490,000 +0.03(+0.47%)
Aug 07, 2003 6.062 6.141 6.049 6.107 1,941,600 +0.04(+0.74%)
Aug 06, 2003 6.025 6.115 6.018 6.062 1,897,200 +0.02(+0.31%)
Aug 05, 2003 6.112 6.138 6.035 6.044 1,834,400 -0.07(-1.08%)
Aug 04, 2003 6.062 6.144 5.987 6.110 1,640,800 +0.06(+0.97%)
Aug 01, 2003 6.194 6.221 6.030 6.051 2,534,000 -0.16(-2.60%)
Jul 31, 2003 6.188 6.270 6.188 6.213 2,540,800 +0.03(+0.49%)
Jul 30, 2003 6.200 6.237 6.150 6.183 1,777,600 -0.03(-0.46%)
Jul 29, 2003 6.287 6.287 6.175 6.211 1,853,600 -0.08(-1.35%)
Jul 28, 2003 6.287 6.332 6.225 6.296 1,950,400 +0.01(+0.14%)
Jul 25, 2003 6.239 6.322 6.145 6.287 2,670,000 +0.06(+0.98%)
Jul 24, 2003 6.196 6.339 6.190 6.226 7,078,400 +0.15(+2.49%)
Jul 23, 2003 5.781 6.094 5.749 6.075 6,812,400 +0.33(+5.65%)
Jul 22, 2003 5.603 5.777 5.562 5.750 3,304,400 +0.20(+3.60%)
Jul 21, 2003 5.713 5.739 5.520 5.550 4,224,000 -0.17(-2.93%)
Jul 18, 2003 5.656 5.737 5.604 5.718 2,297,600 +0.09(+1.64%)
Jul 17, 2003 5.638 5.744 5.585 5.625 3,983,200 -0.04(-0.66%)
Jul 16, 2003 5.315 5.662 5.315 5.662 5,406,800 +0.34(+6.39%)
Jul 15, 2003 5.416 5.425 5.287 5.322 4,744,400 -0.09(-1.59%)
Jul 14, 2003 5.490 5.518 5.388 5.409 3,020,800 -0.09(-1.66%)
Jul 11, 2003 5.562 5.572 5.425 5.500 3,468,800 -0.01(-0.23%)
Jul 10, 2003 5.562 5.564 5.419 5.513 5,413,200 -0.08(-1.34%)
Jul 09, 2003 5.688 5.713 5.575 5.588 3,638,000 -0.05(-0.97%)
Jul 08, 2003 5.749 5.749 5.585 5.643 5,388,400 -0.11(-1.85%)
Jul 07, 2003 5.656 5.761 5.647 5.749 5,510,000 +0.11(+1.97%)
Jul 03, 2003 5.619 5.669 5.609 5.638 1,254,000 -0.02(-0.31%)
Jul 02, 2003 5.644 5.669 5.562 5.655 2,432,000 +0.05(+0.87%)
Jul 01, 2003 5.689 5.694 5.532 5.606 2,764,800 -0.08(-1.45%)
Jun 30, 2003 5.750 5.772 5.659 5.689 2,576,400 -0.06(-1.07%)
Jun 27, 2003 5.744 5.772 5.711 5.750 2,466,800 -0.02(-0.30%)
Jun 26, 2003 5.704 5.805 5.666 5.768 1,734,800 +0.05(+0.85%)
Jun 25, 2003 5.725 5.803 5.704 5.719 1,825,600 -0.03(-0.54%)
Jun 24, 2003 5.729 5.781 5.700 5.750 2,214,800 +0.03(+0.50%)
Jun 23, 2003 5.831 5.831 5.694 5.721 2,214,800 -0.11(-1.91%)
Jun 20, 2003 5.956 5.973 5.800 5.832 2,100,000 -0.07(-1.19%)
Jun 19, 2003 6.075 6.086 5.889 5.902 2,524,000 -0.17(-2.84%)
Jun 18, 2003 6.050 6.133 6.039 6.075 1,874,000 +0.02(+0.31%)
Jun 17, 2003 6.144 6.144 5.981 6.056 1,624,000 -0.10(-1.58%)
Jun 16, 2003 6.037 6.155 6.037 6.154 1,454,400 +0.15(+2.46%)
Jun 13, 2003 6.152 6.169 5.992 6.006 1,834,000 -0.13(-2.14%)
Jun 12, 2003 6.084 6.206 6.084 6.138 2,612,400 +0.05(+0.88%)
Jun 11, 2003 5.888 6.088 5.883 6.084 2,388,800 +0.20(+3.42%)
Jun 10, 2003 5.930 5.956 5.814 5.883 2,118,000 -0.05(-0.80%)
Jun 09, 2003 5.875 5.987 5.856 5.930 2,029,200 +0.05(+0.91%)
Jun 06, 2003 6.088 6.162 5.865 5.876 2,672,400 -0.09(-1.57%)
Jun 05, 2003 5.925 5.992 5.808 5.970 3,210,800 +0.04(+0.72%)
Jun 04, 2003 6.056 6.056 5.885 5.928 4,786,000 -0.13(-2.11%)
Jun 03, 2003 6.225 6.225 6.050 6.055 2,764,400 -0.20(-3.12%)
Jun 02, 2003 6.219 6.306 6.219 6.250 4,621,600 +0.06(+0.97%)
May 30, 2003 6.189 6.255 6.145 6.190 3,539,200 +0.03(+0.53%)
May 29, 2003 6.125 6.210 6.095 6.157 7,914,400 +0.03(+0.53%)
May 28, 2003 6.424 6.430 5.781 6.125 18,042,800 -0.30(-4.63%)
May 27, 2003 6.513 6.575 6.294 6.423 4,803,200 -0.11(-1.67%)
May 23, 2003 6.544 6.588 6.505 6.531 1,570,400 -0.03(-0.48%)
May 22, 2003 6.475 6.622 6.456 6.562 1,738,800 +0.09(+1.33%)
May 21, 2003 6.506 6.562 6.460 6.476 1,911,200 -0.06(-0.92%)
May 20, 2003 6.588 6.665 6.506 6.536 1,747,200 -0.03(-0.49%)
May 19, 2003 6.656 6.662 6.555 6.569 1,280,000 -0.11(-1.65%)
May 16, 2003 6.700 6.763 6.645 6.679 1,772,400 -0.06(-0.85%)
May 15, 2003 6.719 6.774 6.690 6.736 1,667,600 +0.05(+0.69%)
May 14, 2003 6.775 6.790 6.669 6.690 2,045,200 -0.08(-1.25%)
May 13, 2003 6.912 6.912 6.771 6.775 2,308,400 -0.14(-1.99%)
May 12, 2003 6.987 6.987 6.888 6.912 1,818,000 -0.09(-1.23%)
May 09, 2003 6.931 7.011 6.895 6.999 1,102,000 +0.10(+1.43%)
May 08, 2003 6.975 6.975 6.895 6.900 1,402,800 -0.13(-1.80%)
May 07, 2003 7.119 7.134 7.018 7.026 1,208,000 -0.12(-1.68%)
May 06, 2003 7.094 7.171 7.069 7.146 932,800 +0.03(+0.47%)
May 05, 2003 7.040 7.162 7.013 7.112 1,148,000 +0.07(+0.96%)
May 02, 2003 6.981 7.082 6.975 7.045 1,556,800 -0.01(-0.09%)
May 01, 2003 7.020 7.079 6.902 7.051 1,023,600 +0.03(+0.45%)
Apr 30, 2003 7.061 7.105 7.000 7.020 1,064,000 -0.04(-0.58%)
Apr 29, 2003 7.135 7.169 6.987 7.061 1,471,600 -0.07(-0.93%)
Apr 28, 2003 6.975 7.171 6.975 7.128 1,389,200 +0.13(+1.82%)
Apr 25, 2003 7.125 7.125 7.000 7.000 1,626,800 -0.11(-1.50%)
Apr 24, 2003 7.024 7.159 6.975 7.106 2,690,000 +0.08(+1.17%)
Apr 23, 2003 7.008 7.036 6.884 7.024 2,117,200 -0.02(-0.21%)
Apr 22, 2003 6.875 7.079 6.841 7.039 1,607,200 +0.13(+1.83%)
Apr 21, 2003 7.037 7.088 6.854 6.912 2,205,600 -0.09(-1.29%)
Apr 17, 2003 7.014 7.024 6.940 7.003 2,518,800 -0.01(-0.16%)
Apr 16, 2003 7.179 7.180 6.990 7.014 1,616,000 -0.18(-2.47%)
Apr 15, 2003 7.183 7.195 7.094 7.191 1,339,200 +0.01(+0.12%)
Apr 14, 2003 7.169 7.223 7.133 7.183 1,351,200 +0.03(+0.44%)
Apr 11, 2003 7.150 7.229 7.147 7.151 1,498,000 +0.06(+0.86%)
Apr 10, 2003 7.064 7.106 7.001 7.090 1,219,200 +0.03(+0.39%)
Apr 09, 2003 7.143 7.196 7.025 7.062 1,283,600 -0.08(-1.12%)
Apr 08, 2003 7.145 7.179 7.086 7.143 1,333,600 -0.00(-0.03%)
Apr 07, 2003 7.275 7.402 7.121 7.145 2,721,200 -0.03(-0.45%)
Apr 04, 2003 7.239 7.279 7.141 7.178 1,404,800 -0.04(-0.61%)
Apr 03, 2003 7.344 7.344 7.218 7.221 1,489,200 -0.07(-0.93%)
Apr 02, 2003 7.162 7.325 7.162 7.289 2,868,000 +0.18(+2.46%)
Apr 01, 2003 6.963 7.125 6.897 7.114 2,874,400 +0.15(+2.17%)
Mar 31, 2003 7.013 7.025 6.906 6.963 2,300,800 -0.11(-1.54%)
Mar 28, 2003 7.000 7.089 6.990 7.071 1,416,800 +0.05(+0.66%)
Mar 27, 2003 6.964 7.062 6.912 7.025 1,712,800 +0.06(+0.88%)
Mar 26, 2003 7.019 7.019 6.912 6.964 1,598,000 -0.05(-0.78%)
Mar 25, 2003 6.974 7.106 6.879 7.019 2,272,400 +0.04(+0.65%)
Mar 24, 2003 6.984 7.010 6.838 6.974 2,201,600 -0.01(-0.14%)
Mar 21, 2003 6.931 6.991 6.815 6.984 2,697,200 +0.21(+3.08%)
Mar 20, 2003 6.840 6.840 6.735 6.775 2,734,400 -0.06(-0.93%)
Mar 19, 2003 6.781 6.839 6.770 6.839 1,762,800 +0.08(+1.24%)
Mar 18, 2003 6.715 6.875 6.629 6.755 2,680,000 +0.05(+0.69%)
Mar 17, 2003 6.514 6.709 6.406 6.709 2,480,000 +0.20(+2.99%)
Mar 14, 2003 6.537 6.625 6.479 6.514 2,170,400 -0.03(-0.48%)
Mar 13, 2003 6.362 6.551 6.329 6.545 2,350,400 +0.29(+4.55%)
Mar 12, 2003 6.250 6.321 6.216 6.260 2,343,600 -0.00(-0.04%)
Mar 11, 2003 6.255 6.338 6.237 6.263 1,878,800 +0.02(+0.30%)
Mar 10, 2003 6.431 6.431 6.194 6.244 2,307,200 -0.23(-3.61%)
Mar 07, 2003 6.356 6.489 6.312 6.478 1,422,400 +0.09(+1.35%)
Mar 06, 2003 6.475 6.504 6.379 6.391 2,456,000 -0.12(-1.92%)
Mar 05, 2003 6.647 6.647 6.419 6.516 3,172,800 -0.13(-1.96%)
Mar 04, 2003 6.701 6.702 6.629 6.646 1,951,200 -0.06(-0.84%)
Mar 03, 2003 6.668 6.760 6.628 6.702 2,678,800 +0.04(+0.64%)
Feb 28, 2003 6.515 6.660 6.515 6.660 1,528,400 +0.16(+2.42%)
Feb 27, 2003 6.510 6.550 6.421 6.503 1,643,600 -0.01(-0.15%)
Feb 26, 2003 6.525 6.562 6.500 6.513 1,263,600 -0.03(-0.52%)
Feb 25, 2003 6.519 6.560 6.365 6.546 2,136,800 +0.01(+0.11%)
Feb 24, 2003 6.638 6.641 6.514 6.539 918,000 -0.09(-1.36%)
Feb 21, 2003 6.614 6.635 6.537 6.629 1,206,000 +0.02(+0.23%)
Feb 20, 2003 6.669 6.675 6.569 6.614 1,362,400 -0.06(-0.90%)
Feb 19, 2003 6.706 6.737 6.651 6.674 1,504,400 -0.03(-0.48%)
Feb 18, 2003 6.600 6.706 6.588 6.706 1,434,400 +0.15(+2.29%)
Feb 14, 2003 6.482 6.561 6.431 6.556 1,117,600 +0.06(+0.94%)
Feb 13, 2003 6.425 6.506 6.400 6.495 1,602,800 +0.07(+1.09%)
Feb 12, 2003 6.485 6.522 6.391 6.425 1,450,000 -0.06(-0.98%)
Feb 11, 2003 6.556 6.605 6.469 6.489 1,031,200 -0.07(-1.07%)
Feb 10, 2003 6.565 6.600 6.457 6.559 1,300,000 -0.01(-0.10%)
Feb 07, 2003 6.650 6.661 6.524 6.565 1,307,600 -0.05(-0.72%)
Feb 06, 2003 6.669 6.684 6.522 6.612 2,217,200 -0.07(-1.10%)
Feb 05, 2003 6.594 6.796 6.589 6.686 2,533,200 +0.09(+1.40%)
Feb 04, 2003 6.525 6.611 6.466 6.594 1,330,800 +0.04(+0.53%)
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.