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

Seacor Smit Inc (NY: CKH )

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 33.89 34.33 33.38 33.89 68,181 +0.23(+0.68%)
Apr 29, 2004 34.80 35.21 33.33 33.66 131,222 -1.01(-2.92%)
Apr 28, 2004 36.00 36.00 34.59 34.67 64,142 -1.45(-4.03%)
Apr 27, 2004 35.48 36.23 35.48 36.12 88,379 +0.65(+1.82%)
Apr 26, 2004 35.58 36.10 35.27 35.48 42,843 -0.09(-0.25%)
Apr 23, 2004 36.03 36.11 35.18 35.57 37,457 -0.62(-1.72%)
Apr 22, 2004 34.91 36.19 34.91 36.19 64,632 +1.28(+3.67%)
Apr 21, 2004 34.72 34.91 34.23 34.91 57,165 +0.31(+0.90%)
Apr 20, 2004 35.58 35.77 34.60 34.60 68,916 -0.94(-2.64%)
Apr 19, 2004 35.43 35.70 35.27 35.54 84,829 +0.11(+0.30%)
Apr 16, 2004 34.78 35.59 34.56 35.43 86,298 +0.65(+1.88%)
Apr 15, 2004 34.35 35.33 34.35 34.78 86,176 +0.46(+1.33%)
Apr 14, 2004 34.16 34.91 33.87 34.32 67,202 +0.09(+0.26%)
Apr 13, 2004 35.21 35.30 34.23 34.23 55,940 -0.96(-2.72%)
Apr 12, 2004 34.41 35.28 34.31 35.19 74,424 +0.85(+2.47%)
Apr 08, 2004 34.56 34.68 34.34 34.34 46,393 -0.02(-0.05%)
Apr 07, 2004 34.29 34.70 33.97 34.35 67,937 +0.10(+0.29%)
Apr 06, 2004 34.60 34.88 34.25 34.25 53,615 -0.47(-1.34%)
Apr 05, 2004 35.21 35.21 34.44 34.72 107,842 -0.50(-1.42%)
Apr 02, 2004 33.71 35.23 33.71 35.22 204,790 +1.50(+4.46%)
Apr 01, 2004 33.56 33.96 33.53 33.71 116,900 +0.16(+0.46%)
Mar 31, 2004 33.49 33.83 33.41 33.56 163,660 +0.07(+0.20%)
Mar 30, 2004 33.31 33.66 33.31 33.49 66,712 +0.19(+0.56%)
Mar 29, 2004 32.55 33.36 32.48 33.31 129,019 +0.81(+2.49%)
Mar 26, 2004 32.42 32.68 32.42 32.50 110,168 +0.02(+0.08%)
Mar 25, 2004 32.43 32.68 32.28 32.47 112,249 +0.25(+0.76%)
Mar 24, 2004 32.51 32.64 32.04 32.23 146,156 -0.33(-1.00%)
Mar 23, 2004 33.00 33.09 32.52 32.55 90,093 -0.49(-1.48%)
Mar 22, 2004 33.74 33.74 32.88 33.04 98,416 -0.61(-1.82%)
Mar 19, 2004 34.37 34.37 33.62 33.66 56,063 -0.71(-2.07%)
Mar 18, 2004 34.47 34.59 34.16 34.37 95,968 -0.11(-0.31%)
Mar 17, 2004 33.70 34.54 33.58 34.47 135,384 +0.90(+2.68%)
Mar 16, 2004 34.37 34.37 33.40 33.58 150,563 -0.79(-2.31%)
Mar 15, 2004 35.01 35.01 34.05 34.37 88,134 -0.69(-1.96%)
Mar 12, 2004 34.03 35.05 33.68 35.05 63,652 +1.11(+3.27%)
Mar 11, 2004 34.73 35.21 33.94 33.94 67,937 -0.78(-2.24%)
Mar 10, 2004 35.82 35.82 34.55 34.72 72,711 -1.14(-3.19%)
Mar 09, 2004 35.97 36.01 35.62 35.86 68,304 -0.11(-0.32%)
Mar 08, 2004 35.90 36.17 35.90 35.98 121,307 +0.12(+0.34%)
Mar 05, 2004 35.62 36.33 35.50 35.86 112,371 +0.20(+0.55%)
Mar 04, 2004 35.68 35.68 35.28 35.66 99,273 -0.02(-0.07%)
Mar 03, 2004 35.54 35.85 35.21 35.68 78,586 +0.15(+0.41%)
Mar 02, 2004 35.90 35.90 35.54 35.54 95,601 -0.41(-1.14%)
Mar 01, 2004 35.99 35.99 35.70 35.95 80,912 -0.04(-0.11%)
Feb 27, 2004 35.97 35.99 35.57 35.99 68,181 +0.02(+0.05%)
Feb 26, 2004 35.08 35.97 34.98 35.97 160,233 +0.80(+2.28%)
Feb 25, 2004 34.60 35.17 34.42 35.17 70,630 +0.60(+1.75%)
Feb 24, 2004 34.31 35.09 34.25 34.56 105,027 +0.21(+0.62%)
Feb 23, 2004 34.61 34.62 34.17 34.35 87,889 -0.34(-0.99%)
Feb 20, 2004 34.72 34.92 34.32 34.70 62,918 +0.12(+0.35%)
Feb 19, 2004 34.87 35.22 34.56 34.57 86,543 -0.21(-0.61%)
Feb 18, 2004 35.10 35.35 34.75 34.78 77,240 -0.31(-0.88%)
Feb 17, 2004 34.47 35.20 34.47 35.10 121,919 +0.73(+2.12%)
Feb 13, 2004 34.71 35.32 34.36 34.37 95,479 -0.34(-0.99%)
Feb 12, 2004 35.09 35.09 34.53 34.71 71,731 -0.38(-1.07%)
Feb 11, 2004 34.17 35.09 34.17 35.09 92,174 +0.91(+2.68%)
Feb 10, 2004 33.82 34.17 33.67 34.17 116,288 +0.35(+1.04%)
Feb 09, 2004 33.44 33.82 33.37 33.82 70,140 +0.38(+1.15%)
Feb 06, 2004 32.83 33.49 32.83 33.44 68,181 +0.60(+1.84%)
Feb 05, 2004 32.76 33.12 32.64 32.83 51,167 +0.14(+0.42%)
Feb 04, 2004 33.50 33.50 32.62 32.69 109,923 -0.80(-2.39%)
Feb 03, 2004 33.49 33.65 33.30 33.49 59,735 +0.01(+0.02%)
Feb 02, 2004 33.72 34.02 33.46 33.49 78,953 -0.29(-0.85%)
Jan 30, 2004 33.94 33.98 33.36 33.77 87,400 -0.12(-0.36%)
Jan 29, 2004 34.25 34.27 33.83 33.89 149,461 -0.51(-1.50%)
Jan 28, 2004 35.58 35.58 34.29 34.41 58,021 -1.17(-3.28%)
Jan 27, 2004 35.78 35.86 35.31 35.58 81,402 -0.20(-0.57%)
Jan 26, 2004 35.62 35.78 34.99 35.78 57,409 +0.08(+0.23%)
Jan 23, 2004 34.96 35.70 34.92 35.70 115,921 +0.86(+2.46%)
Jan 22, 2004 35.02 35.16 34.68 34.84 59,368 -0.16(-0.47%)
Jan 21, 2004 34.77 35.01 34.56 35.01 34,764 +0.16(+0.45%)
Jan 20, 2004 33.89 34.92 33.89 34.85 111,881 +0.94(+2.77%)
Jan 16, 2004 34.19 34.21 33.89 33.91 92,541 -0.16(-0.46%)
Jan 15, 2004 34.65 34.65 34.02 34.07 58,633 -0.56(-1.60%)
Jan 14, 2004 34.64 34.80 34.50 34.62 36,722 +0.02(+0.07%)
Jan 13, 2004 34.64 34.78 34.45 34.60 121,552 +0.07(+0.21%)
Jan 12, 2004 34.23 34.64 34.23 34.52 52,268 +0.23(+0.67%)
Jan 09, 2004 33.90 34.31 33.90 34.29 90,460 +0.27(+0.79%)
Jan 08, 2004 33.94 34.23 33.87 34.03 86,788 +0.08(+0.24%)
Jan 07, 2004 33.90 33.97 33.83 33.94 85,441 +0.04(+0.12%)
Jan 06, 2004 34.15 34.33 33.90 33.90 77,974 -0.20(-0.58%)
Jan 05, 2004 34.11 34.18 33.84 34.10 62,673 +0.06(+0.17%)
Jan 02, 2004 34.34 34.34 33.96 34.04 59,858 -0.29(-0.86%)
Dec 31, 2003 34.23 34.34 33.67 34.34 96,703 +0.12(+0.36%)
Dec 30, 2003 34.20 34.32 33.95 34.21 38,069 +0.03(+0.10%)
Dec 29, 2003 34.11 34.38 34.02 34.18 40,150 +0.07(+0.22%)
Dec 26, 2003 33.89 34.26 33.80 34.11 18,851 +0.02(+0.05%)
Dec 24, 2003 33.86 34.22 33.71 34.09 30,969 +0.20(+0.58%)
Dec 23, 2003 33.35 33.89 33.26 33.89 55,818 +0.61(+1.84%)
Dec 22, 2003 33.13 33.28 32.84 33.28 78,831 +0.18(+0.54%)
Dec 19, 2003 33.58 33.58 33.04 33.10 93,030 -0.48(-1.44%)
Dec 18, 2003 33.00 33.69 32.96 33.58 73,935 +0.47(+1.43%)
Dec 17, 2003 33.11 33.20 32.66 33.11 112,493 -0.11(-0.32%)
Dec 16, 2003 32.75 33.22 32.68 33.22 58,878 +0.54(+1.65%)
Dec 15, 2003 33.49 33.58 32.68 32.68 54,227 -0.82(-2.44%)
Dec 12, 2003 33.18 33.49 33.06 33.49 63,163 +0.26(+0.79%)
Dec 11, 2003 32.78 33.27 32.78 33.23 79,688 +0.48(+1.47%)
Dec 10, 2003 32.43 33.11 32.34 32.75 64,019 +0.25(+0.75%)
Dec 09, 2003 32.67 32.74 32.50 32.51 146,401 -0.11(-0.33%)
Dec 08, 2003 32.52 32.65 32.39 32.61 100,620 +0.02(+0.05%)
Dec 05, 2003 31.79 32.38 31.79 32.60 55,328 +0.95(+2.99%)
Dec 04, 2003 31.32 31.96 31.19 31.65 130,610 +0.42(+1.33%)
Dec 03, 2003 31.78 31.90 31.23 31.23 97,070 -0.51(-1.60%)
Dec 02, 2003 31.66 31.66 31.57 31.74 129,753 +0.25(+0.78%)
Dec 01, 2003 31.04 31.57 31.04 31.49 102,823 +0.33(+1.08%)
Nov 28, 2003 31.41 31.44 31.16 31.16 22,890 -0.27(-0.86%)
Nov 26, 2003 31.45 31.50 31.14 31.43 41,129 +0.02(+0.05%)
Nov 25, 2003 31.30 31.39 31.27 31.41 54,349 +0.08(+0.26%)
Nov 24, 2003 31.13 31.78 31.13 31.33 79,933 +0.08(+0.26%)
Nov 21, 2003 31.33 31.39 31.17 31.25 160,967 -0.16(-0.52%)
Nov 20, 2003 31.49 31.49 31.16 31.41 138,322 -0.14(-0.44%)
Nov 19, 2003 31.04 31.80 30.90 31.55 90,460 +0.42(+1.34%)
Nov 18, 2003 31.61 31.77 31.00 31.13 99,151 -0.48(-1.52%)
Nov 17, 2003 31.66 32.15 31.49 31.62 89,603 -0.59(-1.83%)
Nov 14, 2003 32.32 32.42 32.18 32.20 67,937 -0.01(-0.03%)
Nov 13, 2003 32.27 32.51 32.06 32.21 57,777 -0.10(-0.30%)
Nov 12, 2003 31.86 32.25 31.86 32.31 88,379 +0.43(+1.36%)
Nov 11, 2003 32.06 32.06 31.81 31.88 75,036 -0.25(-0.79%)
Nov 10, 2003 31.95 32.13 31.81 32.13 81,402 +0.26(+0.82%)
Nov 07, 2003 32.09 32.09 31.86 31.87 49,698 -0.14(-0.43%)
Nov 06, 2003 31.37 32.01 31.35 32.01 62,183 +0.72(+2.30%)
Nov 05, 2003 31.08 31.33 30.96 31.29 95,479 +0.18(+0.58%)
Nov 04, 2003 31.21 31.25 31.09 31.11 43,430 -0.22(-0.70%)
Nov 03, 2003 31.43 31.53 31.15 31.33 68,426 +0.02(+0.08%)
Oct 31, 2003 31.14 31.32 31.06 31.30 44,679 +0.06(+0.18%)
Oct 30, 2003 31.57 31.62 31.17 31.25 44,924 -0.23(-0.73%)
Oct 29, 2003 31.62 31.70 31.17 31.48 44,434 -0.21(-0.67%)
Oct 28, 2003 31.39 31.69 30.96 31.69 51,656 +0.33(+1.07%)
Oct 27, 2003 31.21 31.40 31.07 31.35 32,683 +0.18(+0.58%)
Oct 24, 2003 31.29 31.29 30.47 31.17 61,816 -0.21(-0.68%)
Oct 23, 2003 31.41 31.53 31.13 31.39 66,712 -0.05(-0.16%)
Oct 22, 2003 31.86 31.86 31.26 31.44 53,003 -0.50(-1.56%)
Oct 21, 2003 31.68 32.00 31.64 31.93 42,108 +0.24(+0.75%)
Oct 20, 2003 31.35 31.74 31.21 31.70 61,326 +0.35(+1.12%)
Oct 17, 2003 31.98 31.98 31.35 31.35 68,671 -0.60(-1.87%)
Oct 16, 2003 31.95 31.97 31.84 31.94 72,343 -0.01(-0.03%)
Oct 15, 2003 32.44 32.57 31.94 31.95 94,989 -0.62(-1.91%)
Oct 14, 2003 31.98 32.55 31.93 32.57 77,484 +0.59(+1.84%)
Oct 13, 2003 31.21 32.11 31.18 31.98 83,115 +0.78(+2.49%)
Oct 10, 2003 31.13 31.35 30.99 31.21 31,091 +0.10(+0.32%)
Oct 09, 2003 31.23 31.39 31.04 31.11 58,633 -0.20(-0.65%)
Oct 08, 2003 31.51 31.51 31.26 31.31 49,820 -0.24(-0.75%)
Oct 07, 2003 31.41 31.54 31.21 31.55 44,312 +0.06(+0.18%)
Oct 06, 2003 31.24 31.74 31.13 31.49 57,165 +0.04(+0.13%)
Oct 03, 2003 30.93 31.46 30.93 31.45 45,291 +0.49(+1.58%)
Oct 02, 2003 30.28 31.08 30.28 30.96 64,019 +0.78(+2.60%)
Oct 01, 2003 29.34 30.18 29.08 30.18 271,625 +0.63(+2.13%)
Sep 30, 2003 29.53 29.97 29.39 29.55 262,200 -0.15(-0.50%)
Sep 29, 2003 29.80 30.02 29.57 29.70 132,936 -0.13(-0.44%)
Sep 26, 2003 30.52 30.52 29.90 29.83 117,879 -0.77(-2.51%)
Sep 25, 2003 31.04 31.16 30.55 30.59 67,447 -0.48(-1.55%)
Sep 24, 2003 31.59 31.59 31.07 31.08 53,860 -0.31(-0.99%)
Sep 23, 2003 31.04 31.39 31.00 31.39 38,314 +0.42(+1.37%)
Sep 22, 2003 31.09 31.26 30.84 30.96 75,281 -0.24(-0.76%)
Sep 19, 2003 31.37 31.50 31.17 31.20 129,141 -0.27(-0.86%)
Sep 18, 2003 31.47 31.53 31.41 31.47 33,907 +0.00(+0.00%)
Sep 17, 2003 31.90 31.90 31.24 31.47 91,562 -0.51(-1.58%)
Sep 16, 2003 31.46 31.95 31.46 31.97 35,253 +0.51(+1.64%)
Sep 15, 2003 31.62 31.90 31.40 31.46 80,300 -0.13(-0.41%)
Sep 12, 2003 31.45 31.65 31.26 31.59 127,917 +0.11(+0.34%)
Sep 11, 2003 31.62 31.78 31.48 31.48 61,694 -0.07(-0.21%)
Sep 10, 2003 32.06 32.06 31.55 31.55 54,961 -0.56(-1.76%)
Sep 09, 2003 32.31 32.31 31.94 32.11 134,894 -0.16(-0.48%)
Sep 08, 2003 32.17 32.76 32.17 32.27 69,161 +0.10(+0.30%)
Sep 05, 2003 32.47 32.72 32.10 32.17 77,729 -0.26(-0.81%)
Sep 04, 2003 32.69 32.91 32.28 32.43 129,753 -0.25(-0.75%)
Sep 03, 2003 32.46 33.04 32.46 32.68 198,670 +0.25(+0.76%)
Sep 02, 2003 32.13 32.48 31.82 32.43 229,761 +0.31(+0.97%)
Aug 29, 2003 32.35 32.47 32.12 32.12 44,556 -0.26(-0.81%)
Aug 28, 2003 31.74 32.96 31.45 32.38 80,055 +0.73(+2.30%)
Aug 27, 2003 31.80 32.45 31.66 31.66 90,949 -0.14(-0.44%)
Aug 26, 2003 31.84 32.02 31.37 31.80 69,773 -0.07(-0.23%)
Aug 25, 2003 31.41 31.87 31.41 31.87 75,771 +0.48(+1.54%)
Aug 22, 2003 32.11 32.11 31.34 31.39 115,431 -0.70(-2.19%)
Aug 21, 2003 32.10 32.20 31.98 32.09 65,856 +0.00(+0.00%)
Aug 20, 2003 32.06 32.16 31.99 32.09 92,051 +0.07(+0.20%)
Aug 19, 2003 31.48 32.33 31.48 32.02 101,354 +0.55(+1.74%)
Aug 18, 2003 31.47 32.06 31.23 31.48 59,735 +0.04(+0.13%)
Aug 15, 2003 31.08 31.66 31.08 31.44 11,751 +0.42(+1.37%)
Aug 14, 2003 31.04 31.21 30.79 31.01 40,395 -0.07(-0.24%)
Aug 13, 2003 30.87 31.51 30.87 31.08 32,928 +0.01(+0.03%)
Aug 12, 2003 30.68 31.20 30.68 31.08 39,415 +0.41(+1.33%)
Aug 11, 2003 30.39 30.67 30.32 30.67 73,690 +0.28(+0.91%)
Aug 08, 2003 30.43 30.43 29.95 30.39 43,210 +0.04(+0.13%)
Aug 07, 2003 30.07 30.35 29.74 30.35 100,620 +0.28(+0.92%)
Aug 06, 2003 29.73 30.13 29.65 30.07 75,893 +0.34(+1.15%)
Aug 05, 2003 29.62 30.04 29.62 29.73 102,089 +0.11(+0.39%)
Aug 04, 2003 30.14 30.14 29.51 29.61 150,318 +0.25(+0.83%)
Aug 01, 2003 29.61 29.71 29.30 29.37 85,931 -0.20(-0.69%)
Jul 31, 2003 29.41 30.16 29.37 29.57 47,984 +0.25(+0.84%)
Jul 30, 2003 29.49 29.61 29.20 29.33 48,963 -0.11(-0.39%)
Jul 29, 2003 29.98 30.07 29.37 29.44 51,411 -0.51(-1.72%)
Jul 28, 2003 29.84 29.97 29.65 29.96 63,775 +0.20(+0.66%)
Jul 25, 2003 29.55 30.10 29.52 29.76 50,065 +0.21(+0.72%)
Jul 24, 2003 29.14 30.22 29.14 29.55 115,064 +0.51(+1.74%)
Jul 23, 2003 29.16 29.16 28.76 29.04 57,654 -0.09(-0.31%)
Jul 22, 2003 30.01 30.01 28.51 29.13 251,061 -0.84(-2.81%)
Jul 21, 2003 30.55 30.55 29.90 29.97 67,447 -0.66(-2.16%)
Jul 18, 2003 29.70 30.84 29.70 30.64 98,539 +1.05(+3.56%)
Jul 17, 2003 29.61 30.01 29.45 29.58 77,852 +0.01(+0.03%)
Jul 16, 2003 29.57 29.82 29.47 29.57 42,108 +0.07(+0.25%)
Jul 15, 2003 29.78 29.86 29.42 29.50 69,773 -0.24(-0.80%)
Jul 14, 2003 29.82 30.17 29.65 29.74 55,573 -0.02(-0.08%)
Jul 11, 2003 29.46 29.76 29.46 29.76 76,750 +0.31(+1.05%)
Jul 10, 2003 30.39 30.50 29.45 29.45 87,277 -0.98(-3.22%)
Jul 09, 2003 30.19 30.43 30.02 30.43 99,641 +0.23(+0.76%)
Jul 08, 2003 29.92 30.34 29.86 30.20 89,358 +0.29(+0.96%)
Jul 07, 2003 30.28 30.47 29.49 29.92 144,075 -0.32(-1.05%)
Jul 03, 2003 30.94 31.01 30.20 30.23 58,389 -0.78(-2.53%)
Jul 02, 2003 30.06 31.04 30.06 31.02 133,793 +1.04(+3.46%)
Jul 01, 2003 29.78 30.05 29.65 29.98 130,488 +0.17(+0.58%)
Jun 30, 2003 29.88 30.05 29.49 29.81 91,562 -0.07(-0.22%)
Jun 27, 2003 30.10 30.51 29.65 29.88 65,121 -0.24(-0.79%)
Jun 26, 2003 30.31 30.34 29.99 30.11 210,666 -0.26(-0.86%)
Jun 25, 2003 30.31 30.46 30.02 30.37 149,094 -0.02(-0.05%)
Jun 24, 2003 30.47 30.59 30.23 30.39 87,644 +0.00(+0.00%)
Jun 23, 2003 31.29 31.41 30.39 30.39 230,373 -0.96(-3.07%)
Jun 20, 2003 31.53 31.80 31.33 31.35 142,361 -0.02(-0.05%)
Jun 19, 2003 31.21 31.48 31.16 31.37 72,466 +0.04(+0.13%)
Jun 18, 2003 31.13 31.37 31.04 31.33 99,885 +0.13(+0.42%)
Jun 17, 2003 31.66 31.75 31.17 31.20 85,808 -0.38(-1.19%)
Jun 16, 2003 31.84 31.84 31.41 31.57 166,721 -0.25(-0.80%)
Jun 13, 2003 31.93 31.94 31.53 31.83 93,887 -0.07(-0.23%)
Jun 12, 2003 32.19 32.33 31.62 31.90 115,799 -0.25(-0.76%)
Jun 11, 2003 31.53 32.15 31.37 32.15 307,124 +0.61(+1.94%)
Jun 10, 2003 31.50 31.73 31.41 31.53 47,739 +0.20(+0.63%)
Jun 09, 2003 31.94 31.94 31.30 31.34 87,644 -0.66(-2.07%)
Jun 06, 2003 32.19 32.29 31.98 32.00 152,276 -0.08(-0.25%)
Jun 05, 2003 31.88 32.32 31.65 32.08 73,078 +0.15(+0.46%)
Jun 04, 2003 31.70 32.13 31.50 31.93 85,931 +0.18(+0.57%)
Jun 03, 2003 31.57 31.77 31.29 31.75 88,746 +0.11(+0.34%)
Jun 02, 2003 31.85 31.96 31.61 31.65 118,614 -0.20(-0.64%)
May 30, 2003 31.45 31.85 31.41 31.85 106,495 +0.48(+1.54%)
May 29, 2003 31.42 31.53 31.10 31.37 139,423 -0.05(-0.16%)
May 28, 2003 31.77 31.77 31.25 31.42 129,386 -0.35(-1.11%)
May 27, 2003 31.22 31.88 30.77 31.77 96,948 +0.56(+1.78%)
May 23, 2003 31.04 31.39 30.95 31.21 73,445 +0.11(+0.37%)
May 22, 2003 31.29 31.30 31.00 31.10 76,995 -0.21(-0.68%)
May 21, 2003 30.46 31.31 30.46 31.31 91,439 +0.86(+2.82%)
May 20, 2003 30.34 30.72 30.34 30.46 99,641 +0.15(+0.49%)
May 19, 2003 31.00 31.08 30.31 30.31 151,420 -0.74(-2.37%)
May 16, 2003 31.45 31.48 31.04 31.04 197,445 -0.54(-1.71%)
May 15, 2003 31.45 31.83 31.41 31.58 136,118 +0.41(+1.31%)
May 14, 2003 31.29 31.45 31.17 31.17 181,532 -0.36(-1.14%)
May 13, 2003 31.17 31.53 30.99 31.53 138,077 +0.38(+1.23%)
May 12, 2003 31.29 31.35 31.08 31.15 169,291 -0.20(-0.65%)
May 09, 2003 30.64 31.35 30.64 31.35 117,145 +0.72(+2.35%)
May 08, 2003 30.88 30.88 30.55 30.64 118,492 -0.33(-1.06%)
May 07, 2003 30.64 31.04 30.52 30.96 134,282 +0.33(+1.07%)
May 06, 2003 29.74 30.92 29.74 30.64 202,587 +0.83(+2.77%)
May 05, 2003 29.49 29.89 29.41 29.81 75,281 +0.25(+0.86%)
May 02, 2003 28.80 29.76 28.80 29.56 100,375 +0.74(+2.58%)
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.