Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

65.70 +0.29 (+0.44%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.24 12.25 12.09 12.23 362,402 -0.03(-0.25%)
Jul 28, 2005 12.15 12.33 12.15 12.26 931,998 +0.07(+0.59%)
Jul 27, 2005 11.86 12.40 11.66 12.19 1,349,121 +0.71(+6.20%)
Jul 26, 2005 11.48 11.48 11.26 11.48 414,138 -0.01(-0.11%)
Jul 25, 2005 11.58 11.60 11.48 11.49 169,137 -0.11(-0.92%)
Jul 22, 2005 11.56 11.67 11.47 11.60 198,487 +0.05(+0.40%)
Jul 21, 2005 11.75 11.75 11.36 11.55 228,584 -0.21(-1.76%)
Jul 20, 2005 11.54 11.77 11.54 11.76 285,295 +0.19(+1.69%)
Jul 19, 2005 11.18 11.65 11.18 11.56 267,137 +0.42(+3.79%)
Jul 18, 2005 11.06 11.24 11.05 11.14 248,483 +0.06(+0.58%)
Jul 15, 2005 11.00 11.13 10.98 11.08 390,260 +0.01(+0.07%)
Jul 14, 2005 11.23 11.29 10.77 11.07 1,337,679 -0.19(-1.68%)
Jul 13, 2005 11.81 11.83 11.13 11.26 906,378 -0.60(-5.07%)
Jul 12, 2005 11.80 11.95 11.73 11.86 244,752 +0.03(+0.24%)
Jul 11, 2005 11.58 11.90 11.58 11.83 419,361 +0.20(+1.73%)
Jul 08, 2005 11.48 11.68 11.45 11.63 336,534 +0.15(+1.31%)
Jul 07, 2005 11.71 11.73 11.39 11.48 629,291 -0.26(-2.21%)
Jul 06, 2005 11.99 12.14 11.66 11.74 283,554 -0.20(-1.70%)
Jul 05, 2005 11.73 11.94 11.72 11.94 419,610 +0.21(+1.77%)
Jul 01, 2005 11.74 11.89 11.68 11.73 245,995 -0.00(-0.02%)
Jun 30, 2005 11.88 11.89 11.67 11.74 341,260 -0.14(-1.22%)
Jun 29, 2005 11.98 12.16 11.84 11.88 808,378 -0.08(-0.64%)
Jun 28, 2005 11.53 12.00 11.51 11.96 471,844 +0.47(+4.08%)
Jun 27, 2005 11.55 11.65 11.46 11.49 658,641 -0.05(-0.40%)
Jun 24, 2005 11.73 11.73 11.08 11.53 2,083,129 -0.20(-1.66%)
Jun 23, 2005 11.70 11.88 11.65 11.73 847,926 +0.22(+1.87%)
Jun 22, 2005 11.26 11.54 11.06 11.51 768,332 +0.60(+5.53%)
Jun 21, 2005 10.90 10.94 10.80 10.91 304,696 +0.07(+0.65%)
Jun 20, 2005 10.81 10.86 10.62 10.84 192,020 -0.00(-0.04%)
Jun 17, 2005 10.60 10.90 10.60 10.85 318,376 +0.30(+2.82%)
Jun 16, 2005 10.55 10.65 10.49 10.55 372,849 -0.01(-0.10%)
Jun 15, 2005 10.58 10.58 10.47 10.56 149,736 -0.02(-0.15%)
Jun 14, 2005 10.37 10.58 10.37 10.57 208,934 +0.23(+2.19%)
Jun 13, 2005 10.08 10.37 10.08 10.35 584,022 +0.28(+2.73%)
Jun 10, 2005 10.06 10.15 10.05 10.07 191,772 +0.02(+0.20%)
Jun 09, 2005 9.930 10.15 9.870 10.05 227,589 +0.14(+1.38%)
Jun 08, 2005 10.09 10.12 9.900 9.914 414,138 -0.21(-2.08%)
Jun 07, 2005 10.15 10.33 10.08 10.13 619,590 +0.02(+0.22%)
Jun 06, 2005 9.649 10.17 9.647 10.10 794,698 +0.46(+4.82%)
Jun 03, 2005 9.639 9.683 9.619 9.639 184,061 +0.04(+0.38%)
Jun 02, 2005 9.589 9.760 9.569 9.603 281,315 +0.00(+0.02%)
Jun 01, 2005 9.398 9.655 9.398 9.601 572,829 +0.22(+2.38%)
May 31, 2005 9.307 9.462 9.265 9.378 366,879 +0.11(+1.19%)
May 27, 2005 9.227 9.301 9.227 9.267 186,300 +0.06(+0.66%)
May 26, 2005 9.275 9.289 9.148 9.207 285,792 -0.03(-0.30%)
May 25, 2005 9.317 9.329 9.158 9.235 180,081 -0.08(-0.88%)
May 24, 2005 9.376 9.380 9.287 9.317 379,067 -0.06(-0.64%)
May 23, 2005 9.110 9.438 9.110 9.378 914,586 +0.29(+3.16%)
May 20, 2005 9.575 9.575 8.967 9.090 590,986 -0.50(-5.22%)
May 19, 2005 9.508 9.950 9.508 9.591 866,830 +0.15(+1.60%)
May 18, 2005 9.169 9.504 9.148 9.440 712,865 +0.27(+2.89%)
May 17, 2005 9.106 9.247 9.056 9.175 214,406 +0.06(+0.64%)
May 16, 2005 8.897 9.126 8.867 9.116 609,392 +0.27(+3.04%)
May 13, 2005 9.136 9.136 8.594 8.847 1,098,399 -0.25(-2.74%)
May 12, 2005 9.146 9.146 8.925 9.096 902,896 -0.10(-1.09%)
May 11, 2005 8.644 9.297 8.604 9.197 2,497,516 +0.96(+11.72%)
May 10, 2005 8.463 8.463 8.087 8.232 494,478 -0.21(-2.50%)
May 09, 2005 8.509 8.624 8.389 8.443 431,052 -0.05(-0.64%)
May 06, 2005 8.218 8.799 8.218 8.497 612,129 +0.30(+3.65%)
May 05, 2005 8.061 8.284 8.061 8.198 329,818 +0.16(+2.00%)
May 04, 2005 7.991 8.214 7.924 8.037 258,929 +0.03(+0.33%)
May 03, 2005 7.771 8.091 7.739 8.011 529,301 +0.29(+3.75%)
May 02, 2005 7.548 7.751 7.498 7.721 333,051 +0.14(+1.83%)
Apr 29, 2005 7.796 7.852 7.560 7.582 425,828 -0.21(-2.71%)
Apr 28, 2005 7.952 8.007 7.691 7.794 454,433 -0.15(-1.85%)
Apr 27, 2005 8.362 8.391 7.751 7.940 971,297 -0.32(-3.89%)
Apr 26, 2005 8.352 8.364 8.212 8.262 264,899 -0.08(-0.96%)
Apr 25, 2005 8.381 8.433 8.208 8.342 208,686 -0.04(-0.48%)
Apr 22, 2005 8.463 8.563 8.342 8.383 351,706 -0.05(-0.62%)
Apr 21, 2005 8.445 8.531 8.387 8.435 361,656 -0.01(-0.12%)
Apr 20, 2005 8.411 8.523 8.383 8.445 276,589 +0.03(+0.38%)
Apr 19, 2005 8.312 8.507 8.310 8.413 228,584 +0.10(+1.16%)
Apr 18, 2005 8.300 8.340 8.246 8.316 238,782 +0.02(+0.22%)
Apr 15, 2005 8.393 8.441 8.262 8.298 278,082 -0.09(-1.13%)
Apr 14, 2005 8.443 8.469 8.352 8.393 284,797 -0.05(-0.60%)
Apr 13, 2005 8.262 8.513 8.262 8.443 493,483 +0.18(+2.21%)
Apr 12, 2005 7.779 8.288 7.769 8.260 654,910 +0.46(+5.87%)
Apr 11, 2005 7.846 7.846 7.751 7.802 254,701 -0.03(-0.41%)
Apr 08, 2005 7.669 7.900 7.572 7.834 346,483 +0.17(+2.28%)
Apr 07, 2005 7.749 7.749 7.636 7.659 142,772 -0.10(-1.27%)
Apr 06, 2005 7.800 7.806 7.739 7.757 265,396 -0.02(-0.28%)
Apr 05, 2005 7.870 7.904 7.753 7.779 339,518 -0.09(-1.15%)
Apr 04, 2005 7.987 8.001 7.856 7.870 224,107 -0.11(-1.44%)
Apr 01, 2005 8.041 8.051 7.968 7.984 358,422 -0.01(-0.08%)
Mar 31, 2005 7.792 8.017 7.759 7.991 401,950 +0.20(+2.61%)
Mar 30, 2005 7.699 7.820 7.699 7.787 248,980 +0.10(+1.28%)
Mar 29, 2005 7.878 7.878 7.627 7.689 510,148 -0.19(-2.40%)
Mar 28, 2005 8.001 8.001 7.864 7.878 334,544 -0.13(-1.63%)
Mar 24, 2005 7.960 8.021 7.946 8.009 259,178 +0.06(+0.73%)
Mar 23, 2005 8.147 8.147 7.928 7.950 351,955 -0.20(-2.42%)
Mar 22, 2005 8.230 8.260 8.141 8.147 379,564 -0.06(-0.76%)
Mar 21, 2005 8.242 8.250 8.153 8.210 96,507 -0.03(-0.39%)
Mar 18, 2005 8.282 8.282 8.196 8.242 197,244 +0.01(+0.10%)
Mar 17, 2005 8.202 8.272 8.163 8.234 311,163 +0.03(+0.42%)
Mar 16, 2005 8.179 8.262 8.179 8.200 732,266 +0.02(+0.25%)
Mar 15, 2005 8.015 8.181 8.015 8.179 530,793 +0.16(+2.06%)
Mar 14, 2005 7.991 8.023 7.940 8.015 233,559 -0.03(-0.32%)
Mar 11, 2005 7.948 8.087 7.948 8.041 211,173 +0.09(+1.16%)
Mar 10, 2005 7.970 7.982 7.930 7.948 255,198 -0.03(-0.40%)
Mar 09, 2005 8.047 8.047 7.980 7.980 419,113 -0.06(-0.75%)
Mar 08, 2005 8.113 8.115 8.009 8.041 245,747 -0.09(-1.14%)
Mar 07, 2005 8.041 8.149 7.997 8.133 266,143 +0.03(+0.40%)
Mar 04, 2005 7.838 8.169 7.838 8.101 1,062,831 +0.26(+3.36%)
Mar 03, 2005 7.836 7.886 7.828 7.838 486,021 +0.00(+0.03%)
Mar 02, 2005 7.890 7.890 7.830 7.836 358,173 -0.05(-0.69%)
Mar 01, 2005 7.984 7.987 7.862 7.890 584,768 -0.11(-1.38%)
Feb 28, 2005 7.934 8.081 7.918 8.001 474,829 +0.07(+0.89%)
Feb 25, 2005 7.890 7.980 7.840 7.930 267,386 -0.03(-0.33%)
Feb 24, 2005 7.920 7.991 7.802 7.956 367,376 +0.04(+0.46%)
Feb 23, 2005 7.639 7.938 7.538 7.920 1,141,679 +0.53(+7.21%)
Feb 22, 2005 7.279 7.438 7.269 7.387 588,002 +0.03(+0.38%)
Feb 18, 2005 7.438 7.452 7.359 7.359 136,305 -0.07(-0.92%)
Feb 17, 2005 7.548 7.550 7.422 7.428 132,822 -0.12(-1.57%)
Feb 16, 2005 7.578 7.601 7.522 7.546 132,325 -0.04(-0.50%)
Feb 15, 2005 7.659 7.663 7.508 7.584 193,015 -0.07(-0.97%)
Feb 14, 2005 7.729 7.729 7.611 7.659 368,620 -0.06(-0.73%)
Feb 11, 2005 7.699 7.739 7.679 7.715 181,076 +0.03(+0.39%)
Feb 10, 2005 7.800 7.820 7.679 7.685 300,716 -0.11(-1.47%)
Feb 09, 2005 7.649 7.800 7.641 7.800 776,789 +0.15(+1.97%)
Feb 08, 2005 7.595 7.659 7.595 7.649 355,189 +0.05(+0.71%)
Feb 07, 2005 7.317 7.639 7.317 7.595 661,626 +0.27(+3.71%)
Feb 04, 2005 7.293 7.327 7.257 7.323 145,508 +0.04(+0.58%)
Feb 03, 2005 7.297 7.297 7.249 7.281 65,665 -0.01(-0.08%)
Feb 02, 2005 7.297 7.327 7.257 7.287 296,488 -0.00(-0.06%)
Feb 01, 2005 7.341 7.347 7.285 7.291 241,269 -0.06(-0.79%)
Jan 31, 2005 7.211 7.349 7.211 7.349 674,311 +0.16(+2.21%)
Jan 28, 2005 7.291 7.305 7.168 7.190 549,199 -0.10(-1.35%)
Jan 27, 2005 6.977 7.327 6.977 7.289 494,230 +0.31(+4.50%)
Jan 26, 2005 6.825 7.034 6.825 6.975 249,478 +0.15(+2.24%)
Jan 25, 2005 6.817 6.835 6.778 6.823 194,757 +0.01(+0.09%)
Jan 24, 2005 6.837 6.875 6.752 6.817 193,513 -0.03(-0.50%)
Jan 21, 2005 6.869 6.877 6.841 6.851 60,939 -0.02(-0.26%)
Jan 20, 2005 6.895 6.907 6.855 6.869 169,635 -0.03(-0.38%)
Jan 19, 2005 6.983 6.983 6.885 6.895 179,584 -0.09(-1.24%)
Jan 18, 2005 6.803 6.993 6.732 6.981 384,041 +0.18(+2.66%)
Jan 14, 2005 6.674 6.805 6.660 6.801 130,584 +0.15(+2.21%)
Jan 13, 2005 6.784 6.790 6.628 6.654 244,503 -0.14(-2.07%)
Jan 12, 2005 6.827 6.835 6.754 6.794 222,863 -0.03(-0.44%)
Jan 11, 2005 6.805 6.871 6.726 6.825 260,670 +0.11(+1.62%)
Jan 10, 2005 6.634 6.716 6.634 6.716 171,873 +0.05(+0.78%)
Jan 07, 2005 6.666 6.710 6.654 6.664 270,620 +0.00(+0.00%)
Jan 06, 2005 6.585 6.664 6.553 6.664 299,224 +0.09(+1.35%)
Jan 05, 2005 6.634 6.634 6.563 6.575 118,147 -0.07(-1.09%)
Jan 04, 2005 6.664 6.732 6.525 6.648 266,640 -0.01(-0.09%)
Jan 03, 2005 6.833 6.833 6.604 6.654 243,508 -0.18(-2.62%)
Dec 31, 2004 6.774 6.833 6.684 6.833 401,701 +0.17(+2.53%)
Dec 30, 2004 6.664 6.684 6.654 6.664 52,482 +0.00(+0.00%)
Dec 29, 2004 6.674 6.728 6.654 6.664 144,761 -0.01(-0.15%)
Dec 28, 2004 6.684 6.684 6.646 6.674 168,888 +0.01(+0.12%)
Dec 27, 2004 6.634 6.704 6.634 6.666 338,524 +0.03(+0.48%)
Dec 23, 2004 6.593 6.642 6.593 6.634 160,183 +0.06(+0.89%)
Dec 22, 2004 6.634 6.642 6.533 6.575 343,747 -0.06(-0.97%)
Dec 21, 2004 6.503 6.656 6.503 6.640 810,617 +0.14(+2.10%)
Dec 20, 2004 6.493 6.513 6.398 6.503 815,591 +0.00(+0.00%)
Dec 17, 2004 6.413 6.537 6.413 6.503 445,229 +0.13(+1.99%)
Dec 16, 2004 6.352 6.394 6.266 6.376 569,347 +0.03(+0.54%)
Dec 15, 2004 6.413 6.413 6.314 6.342 1,151,628 -0.02(-0.32%)
Dec 14, 2004 6.443 6.443 6.352 6.362 267,386 -0.05(-0.78%)
Dec 13, 2004 6.513 6.513 6.362 6.413 157,198 -0.12(-1.85%)
Dec 10, 2004 6.573 6.573 6.477 6.533 415,879 -0.03(-0.46%)
Dec 09, 2004 6.553 6.599 6.515 6.563 257,686 +0.00(+0.00%)
Dec 08, 2004 6.493 6.593 6.318 6.563 1,876,432 -0.07(-1.09%)
Dec 07, 2004 6.845 6.857 6.634 6.636 79,345 -0.21(-3.03%)
Dec 06, 2004 6.927 6.927 6.817 6.843 101,233 -0.08(-1.19%)
Dec 03, 2004 6.929 6.945 6.895 6.925 175,355 -0.00(-0.03%)
Dec 02, 2004 7.006 7.006 6.919 6.927 93,025 -0.07(-0.95%)
Dec 01, 2004 6.965 7.106 6.965 6.993 158,442 -0.06(-0.88%)
Nov 30, 2004 6.897 7.154 6.895 7.056 605,662 +0.21(+3.05%)
Nov 29, 2004 6.634 6.915 6.634 6.847 842,454 +0.52(+8.30%)
Nov 26, 2004 6.370 6.370 6.314 6.322 65,416 -0.03(-0.44%)
Nov 24, 2004 6.376 6.382 6.272 6.350 251,965 -0.03(-0.41%)
Nov 23, 2004 6.517 6.533 6.332 6.376 237,538 -0.19(-2.91%)
Nov 22, 2004 6.593 6.593 6.523 6.567 152,472 -0.02(-0.31%)
Nov 19, 2004 6.774 6.794 6.515 6.587 239,280 -0.20(-2.93%)
Nov 18, 2004 6.855 6.855 6.786 6.786 84,071 -0.07(-1.00%)
Nov 17, 2004 6.867 6.903 6.805 6.855 347,727 +0.01(+0.12%)
Nov 16, 2004 6.825 6.905 6.823 6.847 78,350 +0.02(+0.24%)
Nov 15, 2004 6.825 6.895 6.734 6.831 126,853 +0.02(+0.24%)
Nov 12, 2004 6.634 6.815 6.616 6.815 166,401 +0.19(+2.82%)
Nov 11, 2004 6.553 6.634 6.497 6.628 256,442 +0.09(+1.45%)
Nov 10, 2004 6.513 6.533 6.441 6.533 183,812 +0.00(+0.03%)
Nov 09, 2004 6.453 6.531 6.449 6.531 160,680 -0.02(-0.34%)
Nov 08, 2004 6.583 6.624 6.537 6.553 92,776 -0.06(-0.94%)
Nov 05, 2004 6.632 6.634 6.599 6.616 159,685 -0.01(-0.12%)
Nov 04, 2004 6.433 6.632 6.433 6.624 290,767 +0.20(+3.16%)
Nov 03, 2004 6.423 6.543 6.392 6.421 536,763 +0.01(+0.16%)
Nov 02, 2004 6.352 6.493 6.352 6.411 377,574 +0.10(+1.56%)
Nov 01, 2004 6.312 6.463 6.258 6.312 466,372 -0.01(-0.19%)
Oct 29, 2004 6.453 6.463 6.191 6.324 435,529 -0.25(-3.73%)
Oct 28, 2004 6.429 6.674 6.419 6.569 669,586 +0.14(+2.12%)
Oct 27, 2004 6.131 6.523 6.131 6.433 1,419,015 +0.31(+5.09%)
Oct 26, 2004 5.910 6.121 5.860 6.121 225,351 +0.20(+3.43%)
Oct 25, 2004 5.830 5.918 5.813 5.918 146,751 +0.07(+1.17%)
Oct 22, 2004 5.850 5.860 5.769 5.850 231,569 -0.01(-0.17%)
Oct 21, 2004 5.858 5.862 5.811 5.860 539,250 -0.01(-0.17%)
Oct 20, 2004 5.840 5.870 5.832 5.870 339,767 +0.06(+1.11%)
Oct 19, 2004 5.789 5.844 5.759 5.805 339,518 +0.02(+0.28%)
Oct 18, 2004 5.898 5.898 5.759 5.789 201,721 -0.10(-1.71%)
Oct 15, 2004 5.783 5.968 5.783 5.890 267,386 +0.11(+1.84%)
Oct 14, 2004 5.733 5.797 5.731 5.783 247,239 +0.05(+0.88%)
Oct 13, 2004 5.699 5.820 5.699 5.733 123,868 +0.06(+1.03%)
Oct 12, 2004 5.679 5.689 5.623 5.675 173,366 -0.02(-0.39%)
Oct 11, 2004 5.669 5.721 5.669 5.697 71,634 -0.01(-0.11%)
Oct 08, 2004 5.809 5.900 5.703 5.703 134,812 -0.12(-2.04%)
Oct 07, 2004 5.809 5.928 5.793 5.822 229,828 +0.00(+0.07%)
Oct 06, 2004 5.729 5.830 5.729 5.818 179,335 +0.06(+1.08%)
Oct 05, 2004 5.649 5.755 5.639 5.755 176,350 +0.09(+1.52%)
Oct 04, 2004 5.649 5.669 5.606 5.669 232,564 +0.02(+0.36%)
Oct 01, 2004 5.566 5.649 5.528 5.649 284,797 +0.08(+1.48%)
Sep 30, 2004 5.468 5.566 5.458 5.566 551,438 +0.09(+1.65%)
Sep 29, 2004 5.478 5.488 5.446 5.476 300,965 +0.00(+0.00%)
Sep 28, 2004 5.448 5.484 5.438 5.476 346,732 +0.04(+0.81%)
Sep 27, 2004 5.458 5.460 5.397 5.432 794,946 -0.05(-0.84%)
Sep 24, 2004 5.347 5.544 5.327 5.478 7,543,041 +0.19(+3.61%)
Sep 23, 2004 5.025 5.297 5.005 5.287 571,088 +0.24(+4.74%)
Sep 22, 2004 5.038 5.076 4.959 5.048 137,548 +0.01(+0.20%)
Sep 21, 2004 5.056 5.072 5.032 5.038 46,015 -0.01(-0.24%)
Sep 20, 2004 5.136 5.148 5.036 5.050 77,106 -0.09(-1.68%)
Sep 17, 2004 5.307 5.307 5.136 5.136 158,939 -0.18(-3.37%)
Sep 16, 2004 5.297 5.317 5.287 5.315 32,583 +0.02(+0.34%)
Sep 15, 2004 5.293 5.297 5.257 5.297 74,619 +0.00(+0.08%)
Sep 14, 2004 5.297 5.305 5.287 5.293 23,878 -0.04(-0.68%)
Sep 13, 2004 5.327 5.347 5.317 5.329 183,066 +0.00(+0.04%)
Sep 10, 2004 5.337 5.377 5.307 5.327 58,203 -0.02(-0.38%)
Sep 09, 2004 5.307 5.395 5.307 5.347 69,396 +0.02(+0.42%)
Sep 08, 2004 5.347 5.357 5.239 5.325 218,386 -0.02(-0.38%)
Sep 07, 2004 5.444 5.448 5.345 5.345 82,081 -0.10(-1.81%)
Sep 03, 2004 5.468 5.488 5.438 5.444 78,847 -0.04(-0.66%)
Sep 02, 2004 5.548 5.550 5.480 5.480 95,761 -0.07(-1.23%)
Sep 01, 2004 5.610 5.677 5.546 5.548 120,386 -0.07(-1.29%)
Aug 31, 2004 5.667 5.669 5.528 5.621 88,797 -0.06(-1.03%)
Aug 30, 2004 5.669 5.751 5.560 5.679 293,752 -0.00(-0.04%)
Aug 27, 2004 5.484 5.699 5.484 5.681 48,253 +0.19(+3.48%)
Aug 26, 2004 5.528 5.544 5.488 5.490 17,162 -0.04(-0.69%)
Aug 25, 2004 5.548 5.586 5.488 5.528 90,538 -0.02(-0.36%)
Aug 24, 2004 5.508 5.667 5.488 5.548 122,873 +0.06(+1.10%)
Aug 23, 2004 5.629 5.629 5.488 5.488 19,649 -0.14(-2.50%)
Aug 20, 2004 5.558 5.679 5.500 5.629 61,188 +0.05(+0.90%)
Aug 19, 2004 5.478 5.629 5.448 5.578 112,675 +0.09(+1.65%)
Aug 18, 2004 5.771 5.771 5.440 5.488 464,133 -0.29(-5.08%)
Aug 17, 2004 5.729 5.896 5.709 5.781 251,965 +0.07(+1.23%)
Aug 16, 2004 5.552 5.737 5.552 5.711 80,837 +0.16(+2.86%)
Aug 13, 2004 5.500 5.619 5.478 5.552 101,980 +0.05(+0.95%)
Aug 12, 2004 5.448 5.629 5.436 5.500 143,518 +0.04(+0.81%)
Aug 11, 2004 5.206 5.456 5.152 5.456 58,203 +0.25(+4.79%)
Aug 10, 2004 5.267 5.267 5.178 5.206 112,426 -0.04(-0.80%)
Aug 09, 2004 5.430 5.434 5.237 5.249 503,681 -0.18(-3.33%)
Aug 06, 2004 5.498 5.500 5.355 5.430 174,858 -0.10(-1.75%)
Aug 05, 2004 5.508 5.540 5.476 5.526 59,446 +0.02(+0.33%)
Aug 04, 2004 5.490 5.568 5.452 5.508 50,741 +0.02(+0.37%)
Aug 03, 2004 5.508 5.542 5.458 5.488 140,036 -0.02(-0.36%)
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.