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

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: 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 22.51 22.75 22.35 22.39 414,800 -0.11(-0.49%)
Apr 28, 2005 22.55 22.90 22.42 22.50 1,386,900 -0.40(-1.75%)
Apr 27, 2005 22.84 22.92 22.71 22.90 265,000 +0.06(+0.26%)
Apr 26, 2005 22.95 23.13 22.78 22.84 612,200 -0.11(-0.48%)
Apr 25, 2005 23.02 23.04 22.83 22.95 633,700 -0.06(-0.26%)
Apr 22, 2005 22.75 23.20 22.70 23.01 856,300 +0.21(+0.92%)
Apr 21, 2005 22.25 22.90 22.14 22.80 2,678,300 -0.50(-2.15%)
Apr 20, 2005 23.31 23.31 23.13 23.30 389,200 -0.11(-0.47%)
Apr 19, 2005 23.20 23.42 23.05 23.41 120,400 +0.26(+1.12%)
Apr 18, 2005 23.14 23.24 23.03 23.15 315,100 +0.04(+0.17%)
Apr 15, 2005 23.35 23.54 23.06 23.11 182,900 -0.17(-0.73%)
Apr 14, 2005 23.85 23.99 23.24 23.28 394,500 -0.52(-2.18%)
Apr 13, 2005 24.26 24.27 23.73 23.80 342,600 -0.46(-1.90%)
Apr 12, 2005 23.38 24.34 23.38 24.26 601,900 +0.92(+3.94%)
Apr 11, 2005 23.35 23.35 23.23 23.34 286,700 -0.02(-0.09%)
Apr 08, 2005 23.40 23.45 23.27 23.36 335,800 -0.04(-0.17%)
Apr 07, 2005 23.59 23.59 23.40 23.40 213,500 -0.20(-0.85%)
Apr 06, 2005 23.56 23.64 23.48 23.60 239,400 -0.03(-0.13%)
Apr 05, 2005 23.59 23.70 23.51 23.63 341,200 -0.03(-0.13%)
Apr 04, 2005 23.87 23.87 23.50 23.66 287,600 -0.21(-0.88%)
Apr 01, 2005 24.24 24.33 23.68 23.87 270,800 -0.36(-1.49%)
Mar 31, 2005 24.58 24.67 24.23 24.23 335,000 -0.27(-1.10%)
Mar 30, 2005 24.87 25.00 24.38 24.50 282,000 -0.37(-1.49%)
Mar 29, 2005 24.71 24.88 24.64 24.87 282,400 +0.29(+1.18%)
Mar 28, 2005 24.13 24.60 24.13 24.58 104,300 +0.42(+1.74%)
Mar 24, 2005 23.90 24.27 23.82 24.16 215,800 +0.25(+1.05%)
Mar 23, 2005 24.00 24.00 23.78 23.91 109,800 -0.16(-0.66%)
Mar 22, 2005 24.06 24.16 23.95 24.07 317,000 +0.03(+0.12%)
Mar 21, 2005 23.96 24.19 23.80 24.04 153,300 -0.05(-0.21%)
Mar 18, 2005 23.90 24.15 23.64 24.09 152,400 +0.09(+0.37%)
Mar 17, 2005 24.16 24.23 23.96 24.00 93,100 -0.20(-0.83%)
Mar 16, 2005 24.20 24.28 23.97 24.20 131,600 +0.03(+0.12%)
Mar 15, 2005 24.30 24.56 24.15 24.17 216,200 -0.13(-0.53%)
Mar 14, 2005 24.30 24.39 24.25 24.30 250,200 +0.00(+0.00%)
Mar 11, 2005 24.28 24.38 24.23 24.30 185,400 -0.01(-0.04%)
Mar 10, 2005 24.25 24.44 24.18 24.31 247,300 +0.12(+0.50%)
Mar 09, 2005 24.25 24.35 24.11 24.19 410,000 +0.03(+0.12%)
Mar 08, 2005 24.33 24.36 24.08 24.16 314,000 -0.11(-0.45%)
Mar 07, 2005 24.57 24.57 24.25 24.27 168,600 -0.15(-0.61%)
Mar 04, 2005 24.42 24.61 24.42 24.42 128,300 +0.03(+0.12%)
Mar 03, 2005 24.50 24.58 24.38 24.39 105,700 -0.08(-0.33%)
Mar 02, 2005 24.37 24.49 24.27 24.47 160,400 +0.11(+0.45%)
Mar 01, 2005 24.01 24.46 24.00 24.36 332,800 +0.35(+1.46%)
Feb 28, 2005 24.05 24.20 23.65 24.01 462,400 -0.04(-0.17%)
Feb 25, 2005 24.01 24.07 23.88 24.05 340,300 +0.04(+0.17%)
Feb 24, 2005 24.33 24.33 23.97 24.01 643,600 -0.30(-1.23%)
Feb 23, 2005 24.37 24.40 24.16 24.31 235,900 -0.05(-0.21%)
Feb 22, 2005 24.61 24.72 24.31 24.36 281,700 -0.22(-0.90%)
Feb 18, 2005 24.70 24.73 24.45 24.58 343,500 -0.12(-0.49%)
Feb 17, 2005 24.71 24.81 24.49 24.70 379,600 -0.02(-0.08%)
Feb 16, 2005 24.82 24.88 24.55 24.72 379,100 +0.00(+0.00%)
Feb 15, 2005 24.75 24.91 24.65 24.72 227,700 +0.02(+0.08%)
Feb 14, 2005 24.79 25.08 24.60 24.70 322,900 +0.03(+0.12%)
Feb 11, 2005 24.72 24.86 24.49 24.67 233,800 -0.03(-0.12%)
Feb 10, 2005 24.75 25.00 24.69 24.70 179,800 -0.10(-0.40%)
Feb 09, 2005 25.10 25.19 24.78 24.80 140,900 -0.27(-1.08%)
Feb 08, 2005 24.95 25.07 24.73 25.07 293,200 +0.04(+0.16%)
Feb 07, 2005 25.25 25.29 24.92 25.03 494,400 -0.23(-0.91%)
Feb 04, 2005 24.93 25.36 24.90 25.26 573,800 +0.31(+1.24%)
Feb 03, 2005 24.96 25.38 24.83 24.95 504,400 -0.01(-0.04%)
Feb 02, 2005 24.24 24.97 24.18 24.96 699,700 +0.72(+2.97%)
Feb 01, 2005 24.15 24.33 24.01 24.24 730,200 -0.01(-0.04%)
Jan 31, 2005 23.65 24.35 23.37 24.25 940,600 +0.55(+2.32%)
Jan 28, 2005 23.68 23.70 23.11 23.70 914,700 -0.31(-1.29%)
Jan 27, 2005 24.35 24.44 24.00 24.01 255,800 -0.49(-2.00%)
Jan 26, 2005 24.16 24.69 24.16 24.50 977,400 +0.72(+3.03%)
Jan 25, 2005 23.72 23.93 23.57 23.78 322,200 +0.13(+0.55%)
Jan 24, 2005 23.78 23.85 23.48 23.65 316,300 -0.11(-0.46%)
Jan 21, 2005 23.80 24.01 23.73 23.76 298,600 -0.17(-0.71%)
Jan 20, 2005 23.95 24.18 23.86 23.93 104,500 -0.13(-0.54%)
Jan 19, 2005 24.39 24.50 24.00 24.06 147,300 -0.33(-1.35%)
Jan 18, 2005 24.19 24.49 24.08 24.39 141,100 +0.21(+0.87%)
Jan 14, 2005 24.45 24.45 24.07 24.18 88,000 -0.18(-0.74%)
Jan 13, 2005 24.44 24.45 24.22 24.36 92,900 -0.06(-0.25%)
Jan 12, 2005 24.33 24.59 24.33 24.42 230,400 +0.23(+0.95%)
Jan 11, 2005 24.35 24.41 24.19 24.19 107,700 -0.11(-0.45%)
Jan 10, 2005 23.95 24.38 23.95 24.30 297,900 +0.29(+1.21%)
Jan 07, 2005 24.17 24.28 23.86 24.01 224,900 +0.00(+0.00%)
Jan 06, 2005 23.57 24.08 23.49 24.01 203,500 +0.46(+1.95%)
Jan 05, 2005 23.79 23.80 23.46 23.55 153,400 -0.28(-1.17%)
Jan 04, 2005 23.95 24.35 23.71 23.83 208,700 -0.12(-0.50%)
Jan 03, 2005 24.68 24.68 23.89 23.95 316,100 -0.78(-3.15%)
Dec 31, 2004 24.74 24.89 24.72 24.73 91,900 -0.06(-0.24%)
Dec 30, 2004 24.40 24.92 24.31 24.79 147,100 +0.37(+1.52%)
Dec 29, 2004 24.36 24.53 24.25 24.42 82,700 -0.04(-0.16%)
Dec 28, 2004 24.10 24.46 24.02 24.46 102,300 +0.44(+1.83%)
Dec 27, 2004 24.22 24.35 23.95 24.02 69,600 -0.15(-0.62%)
Dec 23, 2004 24.45 24.53 24.10 24.17 289,800 -0.26(-1.06%)
Dec 22, 2004 23.78 24.56 23.72 24.43 360,100 +0.66(+2.78%)
Dec 21, 2004 24.25 24.33 23.40 23.77 850,900 -0.64(-2.62%)
Dec 20, 2004 26.60 26.66 24.27 24.41 1,641,100 -2.69(-9.93%)
Dec 17, 2004 26.49 27.10 26.38 27.10 420,000 +1.00(+3.83%)
Dec 16, 2004 26.20 26.25 26.09 26.10 325,200 -0.22(-0.84%)
Dec 15, 2004 26.25 26.45 26.21 26.32 206,100 -0.09(-0.34%)
Dec 14, 2004 26.35 26.54 26.15 26.41 218,900 -0.04(-0.15%)
Dec 13, 2004 27.25 27.25 26.12 26.45 446,400 -0.79(-2.90%)
Dec 10, 2004 27.30 27.48 27.06 27.24 124,900 -0.06(-0.22%)
Dec 09, 2004 26.34 27.86 26.34 27.30 704,400 +0.95(+3.61%)
Dec 08, 2004 26.64 26.64 26.07 26.35 456,200 -0.44(-1.64%)
Dec 07, 2004 27.15 27.15 26.64 26.79 252,700 -0.43(-1.58%)
Dec 06, 2004 27.25 27.40 26.93 27.22 230,000 +0.06(+0.22%)
Dec 03, 2004 26.62 27.26 26.48 27.16 902,300 +0.72(+2.72%)
Dec 02, 2004 25.77 26.67 25.75 26.44 513,600 +0.69(+2.68%)
Dec 01, 2004 25.57 25.85 25.38 25.75 605,000 +0.20(+0.78%)
Nov 30, 2004 25.73 25.73 24.92 25.55 570,200 -0.20(-0.78%)
Nov 29, 2004 25.89 25.89 25.60 25.75 229,100 -0.13(-0.50%)
Nov 26, 2004 25.78 26.10 25.76 25.88 40,200 -0.01(-0.04%)
Nov 24, 2004 26.17 26.55 25.73 25.89 82,200 -0.23(-0.88%)
Nov 23, 2004 25.69 26.21 25.61 26.12 178,100 +0.37(+1.44%)
Nov 22, 2004 26.17 26.17 25.29 25.75 223,000 -0.41(-1.57%)
Nov 19, 2004 26.10 26.35 26.10 26.16 198,300 +0.00(+0.00%)
Nov 18, 2004 26.25 26.25 26.05 26.16 199,700 -0.14(-0.53%)
Nov 17, 2004 26.33 26.42 26.17 26.30 166,800 -0.03(-0.11%)
Nov 16, 2004 26.21 26.49 25.91 26.33 271,900 +0.17(+0.65%)
Nov 15, 2004 26.25 26.30 25.91 26.16 666,600 -0.11(-0.42%)
Nov 12, 2004 25.80 26.37 25.80 26.27 431,300 +0.47(+1.82%)
Nov 11, 2004 25.40 25.80 25.34 25.80 313,200 +0.35(+1.38%)
Nov 10, 2004 24.65 25.56 24.65 25.45 400,900 +0.82(+3.33%)
Nov 09, 2004 25.00 25.04 24.30 24.63 260,400 -0.43(-1.72%)
Nov 08, 2004 24.63 25.12 24.63 25.06 320,300 +0.40(+1.62%)
Nov 05, 2004 24.20 24.73 24.17 24.66 339,800 +0.58(+2.41%)
Nov 04, 2004 24.72 24.79 23.28 24.08 1,519,300 -0.65(-2.63%)
Nov 03, 2004 25.25 25.37 24.32 24.73 1,081,500 -0.24(-0.96%)
Nov 02, 2004 25.69 25.70 24.59 24.97 912,900 -1.01(-3.89%)
Nov 01, 2004 26.06 26.07 25.84 25.98 128,800 -0.28(-1.07%)
Oct 29, 2004 26.10 26.35 26.05 26.26 236,800 +0.04(+0.15%)
Oct 28, 2004 26.30 26.35 26.10 26.22 310,000 -0.08(-0.30%)
Oct 27, 2004 25.80 26.58 25.64 26.30 421,200 +0.48(+1.86%)
Oct 26, 2004 25.95 26.75 25.69 25.82 821,900 -0.27(-1.03%)
Oct 25, 2004 25.24 26.26 25.06 26.09 777,800 +0.95(+3.78%)
Oct 22, 2004 24.84 25.48 24.84 25.14 957,600 +0.30(+1.21%)
Oct 21, 2004 24.30 24.98 24.09 24.84 1,170,700 +0.54(+2.22%)
Oct 20, 2004 26.00 26.00 22.85 24.30 2,968,900 -2.66(-9.87%)
Oct 19, 2004 27.05 27.29 26.73 26.96 507,800 -0.15(-0.55%)
Oct 18, 2004 27.90 27.90 27.08 27.11 311,700 -0.62(-2.24%)
Oct 15, 2004 28.18 28.19 27.72 27.73 150,800 -0.47(-1.67%)
Oct 14, 2004 28.23 28.48 28.08 28.20 604,100 +0.07(+0.25%)
Oct 13, 2004 28.40 28.50 28.03 28.13 149,600 -0.26(-0.92%)
Oct 12, 2004 28.15 28.46 28.11 28.39 327,400 -0.01(-0.04%)
Oct 11, 2004 28.20 28.40 28.14 28.40 59,700 +0.03(+0.11%)
Oct 08, 2004 28.30 28.45 28.29 28.37 223,700 -0.07(-0.25%)
Oct 07, 2004 28.85 28.99 28.31 28.44 166,000 -0.45(-1.56%)
Oct 06, 2004 29.22 29.22 28.74 28.89 392,500 -0.30(-1.03%)
Oct 05, 2004 28.90 29.23 28.75 29.19 144,700 +0.19(+0.66%)
Oct 04, 2004 28.66 29.04 28.53 29.00 185,300 +0.14(+0.49%)
Oct 01, 2004 28.85 29.02 28.74 28.86 307,800 +0.02(+0.07%)
Sep 30, 2004 28.56 28.97 28.56 28.84 203,300 +0.22(+0.77%)
Sep 29, 2004 28.31 28.65 28.24 28.62 189,300 +0.31(+1.10%)
Sep 28, 2004 28.18 28.45 28.10 28.31 587,000 +0.13(+0.46%)
Sep 27, 2004 28.38 28.50 28.09 28.18 455,400 -0.19(-0.67%)
Sep 24, 2004 27.84 28.45 27.70 28.37 747,900 +0.53(+1.90%)
Sep 23, 2004 27.68 27.99 27.65 27.84 329,100 +0.00(+0.00%)
Sep 22, 2004 27.85 28.24 27.82 27.84 378,700 -0.16(-0.57%)
Sep 21, 2004 27.95 28.09 27.91 28.00 453,500 +0.01(+0.04%)
Sep 20, 2004 27.78 28.00 27.69 27.99 427,800 +0.12(+0.43%)
Sep 17, 2004 27.88 27.90 27.63 27.87 227,000 +0.01(+0.04%)
Sep 16, 2004 27.78 27.94 27.65 27.86 283,600 -0.02(-0.07%)
Sep 15, 2004 27.60 27.90 27.51 27.88 956,500 -0.20(-0.71%)
Sep 14, 2004 28.00 28.08 27.45 28.08 304,300 +0.07(+0.25%)
Sep 13, 2004 27.25 28.12 27.00 28.01 487,600 +0.60(+2.19%)
Sep 10, 2004 27.26 27.53 27.10 27.41 430,200 +0.22(+0.81%)
Sep 09, 2004 25.80 27.32 24.83 27.19 1,193,500 +1.44(+5.59%)
Sep 08, 2004 27.32 27.33 25.72 25.75 575,200 -1.82(-6.60%)
Sep 07, 2004 27.75 27.75 27.45 27.57 287,500 +0.02(+0.07%)
Sep 03, 2004 27.55 27.64 27.28 27.55 328,200 -0.05(-0.18%)
Sep 02, 2004 27.73 27.84 27.40 27.60 287,200 -0.04(-0.14%)
Sep 01, 2004 27.10 27.67 27.10 27.64 168,200 +0.53(+1.95%)
Aug 31, 2004 26.70 27.18 26.39 27.11 179,200 +0.29(+1.08%)
Aug 30, 2004 27.30 27.35 26.78 26.82 448,100 -0.54(-1.97%)
Aug 27, 2004 26.90 27.44 26.90 27.36 165,000 +0.30(+1.11%)
Aug 26, 2004 27.23 27.35 26.91 27.06 132,100 -0.07(-0.26%)
Aug 25, 2004 27.50 27.51 25.00 27.13 1,347,700 +0.27(+1.01%)
Aug 24, 2004 28.15 28.27 26.70 26.86 1,202,800 -1.28(-4.55%)
Aug 23, 2004 28.80 28.81 28.09 28.14 275,500 -0.80(-2.76%)
Aug 20, 2004 28.60 28.94 28.50 28.94 126,800 +0.26(+0.91%)
Aug 19, 2004 28.33 28.85 28.07 28.68 139,000 +0.13(+0.46%)
Aug 18, 2004 28.45 28.73 28.45 28.55 266,700 -0.01(-0.04%)
Aug 17, 2004 28.85 28.98 28.55 28.56 323,900 -0.41(-1.42%)
Aug 16, 2004 28.62 28.99 28.35 28.97 218,700 +0.35(+1.22%)
Aug 13, 2004 28.27 28.75 28.22 28.62 329,300 +0.36(+1.27%)
Aug 12, 2004 28.87 28.95 28.26 28.26 196,800 -0.57(-1.98%)
Aug 11, 2004 28.04 28.93 27.94 28.83 460,800 +0.54(+1.91%)
Aug 10, 2004 27.45 28.34 27.43 28.29 450,700 +0.92(+3.36%)
Aug 09, 2004 26.70 27.51 26.69 27.37 385,300 +0.65(+2.43%)
Aug 06, 2004 27.55 27.56 26.50 26.72 933,100 -1.08(-3.88%)
Aug 05, 2004 28.22 28.30 27.67 27.80 304,700 -0.47(-1.66%)
Aug 04, 2004 28.20 28.40 28.09 28.27 374,500 -0.22(-0.77%)
Aug 03, 2004 28.15 28.57 28.05 28.49 453,000 +0.40(+1.42%)
Aug 02, 2004 27.93 28.15 27.71 28.09 498,100 +0.11(+0.39%)
Jul 30, 2004 28.18 28.45 27.62 27.98 781,900 -0.17(-0.60%)
Jul 29, 2004 29.49 29.74 28.15 28.15 1,214,600 -1.40(-4.74%)
Jul 28, 2004 29.35 29.75 29.32 29.55 614,900 +0.14(+0.48%)
Jul 27, 2004 29.50 29.81 29.38 29.41 221,000 -0.18(-0.61%)
Jul 26, 2004 30.31 30.44 29.51 29.59 393,400 -0.82(-2.70%)
Jul 23, 2004 30.60 31.07 30.13 30.41 364,300 -0.23(-0.75%)
Jul 22, 2004 31.70 31.92 28.82 30.64 1,293,000 -1.14(-3.59%)
Jul 21, 2004 32.48 32.54 31.70 31.78 149,700 -0.60(-1.85%)
Jul 20, 2004 32.63 32.71 32.34 32.38 113,800 -0.25(-0.77%)
Jul 19, 2004 32.20 32.75 32.18 32.63 347,500 +0.36(+1.12%)
Jul 16, 2004 32.30 32.44 32.10 32.27 154,900 +0.05(+0.16%)
Jul 15, 2004 32.50 32.65 32.02 32.22 201,200 -0.23(-0.71%)
Jul 14, 2004 32.70 32.85 32.36 32.45 244,000 -0.42(-1.28%)
Jul 13, 2004 32.92 32.94 32.65 32.87 177,100 -0.02(-0.06%)
Jul 12, 2004 32.95 32.99 32.63 32.89 203,300 +0.09(+0.27%)
Jul 09, 2004 32.30 32.91 32.25 32.80 228,900 +0.64(+1.99%)
Jul 08, 2004 32.15 32.28 31.97 32.16 345,800 -0.04(-0.12%)
Jul 07, 2004 32.66 32.82 32.20 32.20 214,300 -0.45(-1.38%)
Jul 06, 2004 32.70 32.99 32.60 32.65 238,100 +0.01(+0.03%)
Jul 02, 2004 32.20 32.95 32.20 32.64 346,800 +0.68(+2.13%)
Jul 01, 2004 31.85 32.15 31.71 31.96 311,000 -0.44(-1.36%)
Jun 30, 2004 32.48 32.66 32.30 32.40 286,700 +0.02(+0.06%)
Jun 29, 2004 32.40 32.68 32.30 32.38 238,800 +0.09(+0.28%)
Jun 28, 2004 32.69 32.70 32.20 32.29 657,700 -0.40(-1.22%)
Jun 25, 2004 32.85 32.85 32.55 32.69 451,200 -0.11(-0.34%)
Jun 24, 2004 33.14 33.20 32.78 32.80 393,700 -0.33(-1.00%)
Jun 23, 2004 32.77 33.20 32.07 33.13 2,175,600 -0.23(-0.69%)
Jun 22, 2004 33.47 33.47 33.10 33.36 248,400 +0.09(+0.27%)
Jun 21, 2004 33.12 33.67 33.12 33.27 275,500 +0.22(+0.67%)
Jun 18, 2004 33.17 33.29 32.96 33.05 114,900 -0.15(-0.45%)
Jun 17, 2004 32.49 33.20 32.49 33.20 216,400 +0.71(+2.19%)
Jun 16, 2004 33.16 33.21 32.45 32.49 293,600 -0.55(-1.66%)
Jun 15, 2004 32.52 33.05 32.50 33.04 219,900 +0.49(+1.51%)
Jun 14, 2004 32.54 32.64 32.40 32.55 258,600 +0.17(+0.53%)
Jun 10, 2004 32.81 32.85 32.32 32.38 246,800 -0.43(-1.31%)
Jun 09, 2004 33.12 33.17 32.75 32.81 223,600 -0.21(-0.64%)
Jun 08, 2004 32.90 33.22 32.86 33.02 304,500 +0.04(+0.12%)
Jun 07, 2004 32.50 33.02 32.48 32.98 334,600 +0.73(+2.26%)
Jun 04, 2004 32.19 32.43 32.11 32.25 361,600 +0.12(+0.37%)
Jun 03, 2004 31.69 32.43 31.69 32.13 754,000 +0.43(+1.36%)
Jun 02, 2004 31.71 31.77 31.60 31.70 261,300 +0.00(+0.00%)
Jun 01, 2004 31.55 31.80 31.55 31.70 330,300 -0.06(-0.19%)
May 28, 2004 31.20 31.88 31.05 31.76 932,500 +0.57(+1.83%)
May 27, 2004 30.65 31.20 30.61 31.19 541,100 +0.63(+2.06%)
May 26, 2004 30.75 30.99 30.35 30.56 325,400 -0.27(-0.88%)
May 25, 2004 30.50 30.84 30.50 30.83 409,500 +0.22(+0.72%)
May 24, 2004 30.37 30.90 30.30 30.61 409,000 +0.21(+0.69%)
May 21, 2004 30.07 30.70 30.07 30.40 747,600 +0.16(+0.53%)
May 20, 2004 31.57 31.57 29.20 30.24 2,527,800 -1.53(-4.82%)
May 19, 2004 31.04 32.61 31.04 31.77 254,900 +0.73(+2.35%)
May 18, 2004 30.92 31.28 30.72 31.04 117,100 +0.42(+1.37%)
May 17, 2004 30.79 31.07 30.62 30.62 208,300 -0.42(-1.35%)
May 14, 2004 31.88 31.95 30.88 31.04 182,300 -0.74(-2.33%)
May 13, 2004 31.08 32.10 31.08 31.78 237,600 +0.60(+1.92%)
May 12, 2004 30.80 31.20 30.75 31.18 92,500 +0.20(+0.65%)
May 11, 2004 30.60 31.07 30.50 30.98 89,100 +0.52(+1.71%)
May 10, 2004 30.85 31.25 30.40 30.46 111,100 -0.89(-2.84%)
May 07, 2004 31.90 31.90 31.30 31.35 106,900 -0.77(-2.40%)
May 06, 2004 32.50 32.60 31.69 32.12 255,000 -0.59(-1.80%)
May 05, 2004 31.50 32.72 31.25 32.71 412,400 +1.29(+4.11%)
May 04, 2004 31.42 31.57 31.33 31.42 429,300 +0.07(+0.22%)
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.