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 30, 2004 30.19 30.62 29.90 30.36 313,200 +0.17(+0.56%)
Apr 29, 2004 30.04 30.20 29.88 30.19 101,200 +0.29(+0.97%)
Apr 28, 2004 30.20 30.20 29.80 29.90 115,200 -0.51(-1.68%)
Apr 27, 2004 30.55 30.69 30.34 30.41 85,900 +0.06(+0.20%)
Apr 26, 2004 30.45 30.63 30.18 30.35 91,600 -0.24(-0.78%)
Apr 23, 2004 30.05 30.90 30.05 30.59 124,600 +0.70(+2.34%)
Apr 22, 2004 31.44 31.44 29.86 29.89 221,600 -1.54(-4.90%)
Apr 21, 2004 30.65 32.35 30.65 31.43 250,100 +1.03(+3.39%)
Apr 20, 2004 29.58 30.56 29.58 30.40 256,100 +0.75(+2.53%)
Apr 19, 2004 29.39 29.70 29.20 29.65 79,600 +0.25(+0.85%)
Apr 16, 2004 29.55 29.56 29.18 29.40 145,300 +0.00(+0.00%)
Apr 15, 2004 28.95 29.40 28.94 29.40 101,100 +0.49(+1.69%)
Apr 14, 2004 29.40 29.40 28.75 28.91 76,800 -0.59(-2.00%)
Apr 13, 2004 30.15 30.19 29.50 29.50 73,300 -0.65(-2.16%)
Apr 12, 2004 30.35 30.40 30.05 30.15 85,000 -0.10(-0.33%)
Apr 08, 2004 30.57 30.67 30.15 30.25 100,900 -0.16(-0.53%)
Apr 07, 2004 30.41 30.41 30.14 30.41 55,600 +0.20(+0.66%)
Apr 06, 2004 29.84 30.21 29.83 30.21 78,300 +0.37(+1.24%)
Apr 05, 2004 29.80 29.92 29.58 29.84 163,600 +0.02(+0.07%)
Apr 02, 2004 29.72 29.84 29.53 29.82 65,100 +0.14(+0.47%)
Apr 01, 2004 29.37 29.91 29.37 29.68 40,900 +0.29(+0.99%)
Mar 31, 2004 29.37 29.39 28.95 29.39 62,700 +0.00(+0.00%)
Mar 30, 2004 29.05 29.39 29.05 29.39 32,100 +0.34(+1.17%)
Mar 29, 2004 28.80 29.20 28.80 29.05 118,300 +0.25(+0.87%)
Mar 26, 2004 28.93 29.04 28.74 28.80 84,900 +0.07(+0.24%)
Mar 25, 2004 28.30 28.85 28.27 28.73 146,000 +0.42(+1.48%)
Mar 24, 2004 28.00 28.32 27.88 28.31 69,900 +0.16(+0.57%)
Mar 23, 2004 28.24 28.24 27.90 28.15 112,500 -0.09(-0.32%)
Mar 22, 2004 28.90 28.95 28.20 28.24 65,200 -0.83(-2.86%)
Mar 19, 2004 29.25 29.66 28.95 29.07 191,900 -0.09(-0.31%)
Mar 18, 2004 28.80 29.36 28.76 29.16 140,300 +0.41(+1.43%)
Mar 17, 2004 29.30 29.32 28.34 28.75 188,900 -0.43(-1.47%)
Mar 16, 2004 29.15 29.46 29.05 29.18 68,100 +0.13(+0.45%)
Mar 15, 2004 29.75 29.85 28.69 29.05 105,300 -0.65(-2.19%)
Mar 12, 2004 29.96 30.04 29.50 29.70 47,100 -0.36(-1.20%)
Mar 11, 2004 30.00 30.20 29.81 30.06 138,800 -0.26(-0.86%)
Mar 10, 2004 30.12 30.39 29.91 30.32 91,700 +0.20(+0.66%)
Mar 09, 2004 30.20 30.23 30.02 30.12 90,800 -0.23(-0.76%)
Mar 08, 2004 30.31 30.40 30.11 30.35 81,300 +0.05(+0.17%)
Mar 05, 2004 29.60 30.38 29.58 30.30 193,000 +0.76(+2.57%)
Mar 04, 2004 29.40 29.81 29.29 29.54 356,300 +0.39(+1.34%)
Mar 03, 2004 28.95 29.38 28.75 29.15 154,500 -0.02(-0.07%)
Mar 02, 2004 29.30 29.62 29.10 29.17 127,200 -0.22(-0.75%)
Mar 01, 2004 29.58 29.61 29.29 29.39 172,300 -0.12(-0.41%)
Feb 27, 2004 29.52 29.69 29.34 29.51 83,800 +0.07(+0.24%)
Feb 26, 2004 29.43 29.80 29.34 29.44 65,400 -0.01(-0.03%)
Feb 25, 2004 28.82 29.68 28.76 29.45 153,900 +0.53(+1.83%)
Feb 24, 2004 28.45 28.94 28.45 28.92 90,700 +0.41(+1.44%)
Feb 23, 2004 28.42 28.61 28.33 28.51 62,700 +0.08(+0.28%)
Feb 20, 2004 28.57 28.57 27.95 28.43 51,900 -0.14(-0.49%)
Feb 19, 2004 28.61 28.70 28.48 28.57 31,600 -0.09(-0.31%)
Feb 18, 2004 28.75 29.18 28.62 28.66 74,500 -0.23(-0.80%)
Feb 17, 2004 28.45 28.90 28.13 28.89 113,300 +0.48(+1.69%)
Feb 13, 2004 28.25 28.45 28.14 28.41 76,600 +0.33(+1.18%)
Feb 12, 2004 28.10 28.41 27.90 28.08 142,600 -0.02(-0.07%)
Feb 11, 2004 27.35 28.18 27.31 28.10 393,500 +0.63(+2.29%)
Feb 10, 2004 27.38 27.62 27.32 27.47 124,100 +0.10(+0.37%)
Feb 09, 2004 27.54 27.54 27.16 27.37 207,600 -0.18(-0.65%)
Feb 06, 2004 27.50 27.63 27.44 27.55 161,900 +0.13(+0.47%)
Feb 05, 2004 27.80 27.83 27.35 27.42 205,900 -0.38(-1.37%)
Feb 04, 2004 27.98 27.99 27.66 27.80 201,000 -0.13(-0.47%)
Feb 03, 2004 27.99 28.00 27.79 27.93 68,100 -0.06(-0.21%)
Feb 02, 2004 28.15 28.15 27.82 27.99 179,900 +0.06(+0.21%)
Jan 30, 2004 27.57 28.03 27.35 27.93 189,300 +0.30(+1.09%)
Jan 29, 2004 28.15 28.20 27.63 27.63 73,000 -0.26(-0.93%)
Jan 28, 2004 28.35 28.50 27.89 27.89 97,800 -0.69(-2.41%)
Jan 27, 2004 28.61 28.76 28.50 28.58 56,100 +0.02(+0.07%)
Jan 26, 2004 28.47 28.72 28.43 28.56 51,400 +0.08(+0.28%)
Jan 23, 2004 28.85 29.11 28.30 28.48 53,100 -0.43(-1.49%)
Jan 22, 2004 28.60 29.02 28.55 28.91 130,600 +0.31(+1.08%)
Jan 21, 2004 28.52 28.60 28.35 28.60 110,100 -0.03(-0.10%)
Jan 20, 2004 28.32 28.68 28.25 28.63 58,900 +0.36(+1.27%)
Jan 16, 2004 28.95 29.12 28.22 28.27 159,800 -0.37(-1.29%)
Jan 15, 2004 28.56 29.04 28.48 28.64 215,100 +0.09(+0.32%)
Jan 14, 2004 28.40 28.68 28.34 28.55 101,700 +0.00(+0.00%)
Jan 13, 2004 28.37 28.55 28.17 28.55 138,100 +0.43(+1.53%)
Jan 12, 2004 27.75 28.12 27.63 28.12 84,800 +0.35(+1.26%)
Jan 09, 2004 27.80 27.96 27.59 27.77 112,800 +0.04(+0.14%)
Jan 08, 2004 28.12 28.12 27.67 27.73 86,600 -0.30(-1.07%)
Jan 07, 2004 28.52 28.52 28.07 28.03 87,200 -0.35(-1.23%)
Jan 06, 2004 28.54 28.80 28.31 28.38 162,500 -0.27(-0.94%)
Jan 05, 2004 28.50 28.68 28.25 28.65 403,300 +0.33(+1.17%)
Jan 02, 2004 28.10 28.46 28.04 28.32 151,200 +0.31(+1.11%)
Dec 31, 2003 27.80 28.03 27.77 28.01 126,700 +0.24(+0.86%)
Dec 30, 2003 27.60 27.77 27.44 27.77 102,100 +0.45(+1.65%)
Dec 29, 2003 27.16 27.62 27.30 27.32 53,100 +0.16(+0.59%)
Dec 26, 2003 27.45 27.47 27.15 27.16 5,700 -0.23(-0.84%)
Dec 24, 2003 27.34 27.50 27.24 27.39 104,200 +0.08(+0.29%)
Dec 23, 2003 27.28 27.38 27.22 27.31 228,100 +0.10(+0.37%)
Dec 22, 2003 27.35 27.55 27.10 27.21 270,700 -0.06(-0.22%)
Dec 19, 2003 26.98 27.44 26.98 27.27 352,700 +0.34(+1.26%)
Dec 18, 2003 26.63 26.93 26.63 26.93 176,200 +0.30(+1.13%)
Dec 17, 2003 26.23 26.56 26.16 26.63 160,700 +0.21(+0.79%)
Dec 16, 2003 26.41 26.43 26.22 26.42 186,400 +0.07(+0.27%)
Dec 15, 2003 25.78 26.59 26.10 26.35 315,500 +0.57(+2.21%)
Dec 12, 2003 25.45 25.67 25.45 25.78 131,300 +0.27(+1.06%)
Dec 11, 2003 25.60 25.62 25.44 25.51 81,700 -0.20(-0.78%)
Dec 10, 2003 25.45 25.71 25.42 25.71 161,900 +0.16(+0.63%)
Dec 09, 2003 25.45 25.60 25.45 25.55 210,300 +0.16(+0.63%)
Dec 08, 2003 25.35 25.42 25.31 25.39 151,300 +0.09(+0.36%)
Dec 05, 2003 25.50 25.60 25.32 25.30 54,000 -0.10(-0.39%)
Dec 04, 2003 25.54 25.54 25.18 25.40 121,300 -0.15(-0.59%)
Dec 03, 2003 25.15 25.71 25.12 25.55 623,000 +0.36(+1.43%)
Dec 02, 2003 25.35 25.35 25.13 25.19 764,100 -0.58(-2.25%)
Dec 01, 2003 26.03 26.26 25.67 25.77 126,100 -0.26(-1.00%)
Nov 28, 2003 26.08 26.14 26.03 26.03 25,900 -0.02(-0.08%)
Nov 26, 2003 26.10 26.10 26.01 26.05 141,100 -0.05(-0.19%)
Nov 25, 2003 25.75 26.09 25.74 26.10 130,600 +0.41(+1.60%)
Nov 24, 2003 25.85 25.89 25.55 25.69 122,700 -0.06(-0.23%)
Nov 21, 2003 26.06 26.20 25.51 25.75 157,400 -0.55(-2.09%)
Nov 20, 2003 26.08 26.42 26.01 26.30 87,000 +0.16(+0.61%)
Nov 19, 2003 26.35 26.35 25.74 26.14 121,600 +0.00(+0.00%)
Nov 18, 2003 26.76 26.93 26.07 26.14 162,800 -0.66(-2.46%)
Nov 17, 2003 27.28 27.28 26.76 26.80 197,900 -0.70(-2.55%)
Nov 14, 2003 27.10 27.51 27.10 27.50 168,300 +0.43(+1.59%)
Nov 13, 2003 26.60 27.14 26.60 27.07 179,000 +0.42(+1.58%)
Nov 12, 2003 26.58 26.68 26.49 26.65 114,000 +0.30(+1.14%)
Nov 11, 2003 26.21 26.35 26.20 26.35 100,300 +0.08(+0.30%)
Nov 10, 2003 26.30 26.30 26.06 26.27 109,100 +0.06(+0.23%)
Nov 07, 2003 26.17 26.23 26.06 26.21 84,500 +0.25(+0.96%)
Nov 06, 2003 25.76 25.96 25.73 25.96 51,400 +0.06(+0.23%)
Nov 05, 2003 25.97 26.13 25.66 25.90 138,800 -0.10(-0.38%)
Nov 04, 2003 26.01 26.09 25.96 26.00 41,381 -0.03(-0.12%)
Nov 03, 2003 25.99 26.30 25.88 26.03 103,686 -0.03(-0.12%)
Oct 31, 2003 25.85 26.12 25.75 26.06 72,300 +0.09(+0.35%)
Oct 30, 2003 26.04 26.15 25.96 25.97 160,800 +0.05(+0.19%)
Oct 29, 2003 26.05 26.11 25.88 25.92 169,400 -0.37(-1.41%)
Oct 28, 2003 26.15 26.30 26.13 26.29 293,200 +0.29(+1.12%)
Oct 27, 2003 26.55 26.85 25.98 26.00 633,800 +0.37(+1.44%)
Oct 24, 2003 25.59 25.66 25.40 25.63 214,000 -0.10(-0.39%)
Oct 23, 2003 25.96 25.96 25.70 25.73 60,000 -0.23(-0.89%)
Oct 22, 2003 25.85 26.07 25.00 25.96 710,600 +0.11(+0.43%)
Oct 21, 2003 26.09 26.12 25.75 25.85 224,000 -0.20(-0.77%)
Oct 20, 2003 26.40 26.40 26.08 26.05 128,300 -0.45(-1.70%)
Oct 17, 2003 26.05 26.50 25.00 26.50 730,800 +0.44(+1.69%)
Oct 16, 2003 26.15 26.40 25.80 26.06 682,700 +0.57(+2.24%)
Oct 15, 2003 25.20 25.32 25.20 25.49 124,200 +0.48(+1.92%)
Oct 14, 2003 25.06 25.15 24.81 25.01 115,200 -0.05(-0.20%)
Oct 13, 2003 24.62 25.14 24.70 25.06 45,600 +0.44(+1.79%)
Oct 10, 2003 25.15 25.15 24.59 24.62 82,900 -0.25(-1.01%)
Oct 09, 2003 24.65 24.98 24.65 24.87 94,200 +0.37(+1.51%)
Oct 08, 2003 24.60 24.65 24.60 24.50 31,400 -0.07(-0.28%)
Oct 07, 2003 24.08 24.71 24.08 24.57 172,200 +0.57(+2.38%)
Oct 06, 2003 24.10 24.12 23.90 24.00 97,700 -0.17(-0.70%)
Oct 03, 2003 24.58 25.20 24.31 24.17 266,800 +0.18(+0.75%)
Oct 02, 2003 23.99 24.05 23.77 23.99 35,400 +0.26(+1.10%)
Oct 01, 2003 23.45 23.84 23.45 23.73 45,900 +0.32(+1.37%)
Sep 30, 2003 23.65 23.88 23.33 23.41 93,500 -0.14(-0.59%)
Sep 29, 2003 23.25 23.55 23.20 23.55 33,500 +0.23(+0.99%)
Sep 26, 2003 23.40 23.40 23.31 23.32 42,700 -0.29(-1.23%)
Sep 25, 2003 23.35 23.93 23.33 23.61 151,900 +0.20(+0.85%)
Sep 24, 2003 23.25 23.48 23.20 23.41 85,900 +0.12(+0.52%)
Sep 23, 2003 22.90 23.29 22.90 23.29 144,100 +0.26(+1.13%)
Sep 22, 2003 22.82 23.23 22.82 23.03 74,200 +0.05(+0.22%)
Sep 19, 2003 23.34 23.40 22.94 22.98 191,300 -0.05(-0.22%)
Sep 18, 2003 22.81 22.97 22.54 23.03 103,300 +0.13(+0.57%)
Sep 17, 2003 23.00 23.03 22.90 22.90 39,700 -0.06(-0.26%)
Sep 16, 2003 23.11 23.17 22.92 22.96 20,800 -0.15(-0.65%)
Sep 15, 2003 23.30 23.30 22.99 23.11 14,900 -0.05(-0.22%)
Sep 12, 2003 23.38 23.38 23.16 23.16 23,500 -0.17(-0.73%)
Sep 11, 2003 23.38 23.39 23.18 23.33 33,800 -0.13(-0.55%)
Sep 10, 2003 23.23 23.65 23.23 23.46 68,100 +0.08(+0.34%)
Sep 09, 2003 23.13 23.42 23.09 23.38 80,100 +0.36(+1.56%)
Sep 08, 2003 23.10 23.30 22.92 23.02 39,000 -0.14(-0.60%)
Sep 05, 2003 23.25 23.36 23.11 23.16 22,100 -0.01(-0.04%)
Sep 04, 2003 23.10 23.34 23.10 23.17 32,300 +0.03(+0.13%)
Sep 03, 2003 23.15 23.22 23.00 23.14 53,300 -0.05(-0.22%)
Sep 02, 2003 23.21 23.28 23.03 23.19 85,000 -0.05(-0.22%)
Aug 29, 2003 23.20 23.32 23.17 23.24 21,000 -0.01(-0.04%)
Aug 28, 2003 23.17 23.27 23.12 23.25 53,700 +0.08(+0.35%)
Aug 27, 2003 23.00 23.40 22.88 23.17 135,100 +0.01(+0.04%)
Aug 26, 2003 23.40 23.40 23.02 23.16 40,500 -0.18(-0.77%)
Aug 25, 2003 23.40 23.63 23.10 23.34 57,600 +0.08(+0.34%)
Aug 22, 2003 23.49 23.49 23.18 23.26 79,500 -0.21(-0.89%)
Aug 21, 2003 23.27 23.49 23.19 23.47 108,700 +0.21(+0.90%)
Aug 20, 2003 23.11 23.48 22.95 23.26 83,700 +0.03(+0.13%)
Aug 19, 2003 23.26 23.26 23.03 23.23 159,400 -0.14(-0.60%)
Aug 18, 2003 23.35 23.40 23.19 23.37 27,700 -0.03(-0.13%)
Aug 15, 2003 23.20 23.40 23.19 23.40 5,700 +0.14(+0.60%)
Aug 14, 2003 22.96 23.37 22.90 23.26 36,200 +0.30(+1.31%)
Aug 13, 2003 23.60 23.84 22.46 22.96 82,600 -0.53(-2.26%)
Aug 12, 2003 22.91 23.64 22.85 23.49 299,900 +0.63(+2.76%)
Aug 11, 2003 22.70 22.90 22.66 22.86 74,200 +0.29(+1.28%)
Aug 08, 2003 22.25 22.57 22.20 22.57 101,100 +0.27(+1.21%)
Aug 07, 2003 22.43 22.45 22.04 22.30 72,700 -0.06(-0.27%)
Aug 06, 2003 22.18 22.38 21.86 22.36 42,500 +0.17(+0.77%)
Aug 05, 2003 22.40 22.40 21.68 22.19 85,900 -0.27(-1.20%)
Aug 04, 2003 22.42 22.63 22.19 22.46 31,300 +0.04(+0.18%)
Aug 01, 2003 22.65 22.93 22.39 22.42 55,000 -0.31(-1.36%)
Jul 31, 2003 22.50 22.75 22.35 22.73 90,600 +0.28(+1.25%)
Jul 30, 2003 22.69 22.82 22.20 22.45 100,100 -0.20(-0.88%)
Jul 29, 2003 22.92 23.11 22.55 22.65 89,600 -0.34(-1.48%)
Jul 28, 2003 22.62 22.99 22.62 22.99 45,100 +0.37(+1.64%)
Jul 25, 2003 22.50 22.66 22.10 22.62 81,000 +0.36(+1.62%)
Jul 24, 2003 22.80 23.19 22.23 22.26 65,600 -0.58(-2.54%)
Jul 23, 2003 22.70 23.05 22.70 22.84 151,500 +0.03(+0.13%)
Jul 22, 2003 22.45 22.83 22.36 22.81 126,700 +0.31(+1.38%)
Jul 21, 2003 22.31 22.55 22.14 22.50 136,800 +0.17(+0.76%)
Jul 18, 2003 21.00 22.35 21.00 22.33 282,800 +0.93(+4.35%)
Jul 17, 2003 22.00 22.19 21.25 21.40 280,600 -0.21(-0.97%)
Jul 16, 2003 21.80 21.80 21.33 21.61 116,600 +0.06(+0.28%)
Jul 15, 2003 22.15 22.16 21.38 21.55 118,600 -0.55(-2.49%)
Jul 14, 2003 23.01 23.14 22.00 22.10 413,700 -0.38(-1.69%)
Jul 11, 2003 20.85 23.02 20.83 22.48 439,600 +1.62(+7.77%)
Jul 10, 2003 20.68 20.86 20.53 20.86 260,400 +0.14(+0.68%)
Jul 09, 2003 20.33 21.40 20.32 20.72 387,200 +0.79(+3.96%)
Jul 08, 2003 20.14 20.14 19.77 19.93 183,800 -0.21(-1.04%)
Jul 07, 2003 20.39 20.47 20.14 20.14 87,200 -0.27(-1.32%)
Jul 03, 2003 20.41 20.44 20.20 20.41 106,300 +0.01(+0.05%)
Jul 02, 2003 20.65 20.68 20.21 20.40 189,000 -0.34(-1.64%)
Jul 01, 2003 20.65 20.85 20.40 20.74 74,500 +0.05(+0.24%)
Jun 30, 2003 20.55 20.70 20.36 20.69 55,400 +0.11(+0.53%)
Jun 27, 2003 20.65 20.74 20.53 20.58 46,700 -0.10(-0.48%)
Jun 26, 2003 20.30 20.70 20.10 20.68 159,800 +0.48(+2.38%)
Jun 25, 2003 20.41 20.45 19.99 20.20 236,800 -0.20(-0.98%)
Jun 24, 2003 20.45 20.61 20.36 20.40 75,500 -0.09(-0.44%)
Jun 23, 2003 20.90 20.96 20.46 20.49 95,100 -0.48(-2.29%)
Jun 20, 2003 21.05 21.05 20.87 20.97 86,900 -0.08(-0.38%)
Jun 19, 2003 21.25 21.25 21.00 21.05 84,300 -0.20(-0.94%)
Jun 18, 2003 21.26 21.27 21.08 21.25 86,100 -0.01(-0.05%)
Jun 17, 2003 21.48 21.54 21.20 21.26 134,200 -0.19(-0.89%)
Jun 16, 2003 21.50 21.72 21.39 21.45 148,400 -0.02(-0.09%)
Jun 13, 2003 21.30 21.57 21.25 21.47 122,100 +0.07(+0.33%)
Jun 12, 2003 20.90 21.50 20.90 21.40 193,500 +0.51(+2.44%)
Jun 11, 2003 20.08 20.96 20.08 20.89 260,800 +0.77(+3.83%)
Jun 10, 2003 20.03 20.21 20.03 20.12 191,400 +0.02(+0.10%)
Jun 09, 2003 20.37 20.38 20.05 20.10 113,700 -0.25(-1.23%)
Jun 06, 2003 20.80 20.80 20.20 20.35 229,000 -0.20(-0.97%)
Jun 05, 2003 21.00 21.00 20.38 20.55 439,000 -0.40(-1.91%)
Jun 04, 2003 21.00 21.54 20.85 20.95 348,900 -0.55(-2.56%)
Jun 03, 2003 21.48 21.86 21.43 21.50 183,200 -0.02(-0.09%)
Jun 02, 2003 21.51 21.74 21.30 21.52 232,600 +0.01(+0.05%)
May 30, 2003 20.90 21.55 20.50 21.51 170,100 +0.59(+2.82%)
May 29, 2003 20.36 20.92 20.36 20.92 170,900 +0.56(+2.75%)
May 28, 2003 20.25 20.40 19.96 20.36 329,300 +0.17(+0.84%)
May 27, 2003 19.70 20.19 19.70 20.19 211,900 +0.43(+2.18%)
May 23, 2003 20.00 20.10 19.70 19.76 67,300 -0.24(-1.20%)
May 22, 2003 19.85 20.15 19.85 20.00 209,300 +0.05(+0.25%)
May 21, 2003 19.88 20.01 19.78 19.95 100,100 +0.08(+0.40%)
May 20, 2003 19.68 20.01 19.51 19.87 448,400 +0.09(+0.46%)
May 19, 2003 19.85 19.86 19.78 19.78 55,900 -0.15(-0.75%)
May 16, 2003 19.94 20.24 19.93 19.93 81,100 -0.07(-0.35%)
May 15, 2003 20.20 20.23 19.99 20.00 82,000 -0.10(-0.50%)
May 14, 2003 20.07 20.33 20.05 20.10 283,100 +0.03(+0.15%)
May 13, 2003 19.90 20.22 19.90 20.07 119,300 -0.04(-0.20%)
May 12, 2003 20.02 20.25 19.90 20.11 121,900 +0.09(+0.45%)
May 09, 2003 19.84 20.12 19.84 20.02 154,300 +0.19(+0.96%)
May 08, 2003 19.70 19.92 19.50 19.83 203,300 +0.07(+0.35%)
May 07, 2003 19.35 19.83 19.24 19.76 231,600 +0.46(+2.38%)
May 06, 2003 18.86 19.55 18.86 19.30 156,200 +0.30(+1.58%)
May 05, 2003 18.85 19.08 18.85 19.00 138,900 +0.11(+0.58%)
May 02, 2003 18.50 18.93 18.50 18.89 171,300 +0.27(+1.45%)
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.