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

Carter's Inc (NY: CRI )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2005 7.887 8.115 7.854 8.088 397,093 +0.21(+2.61%)
Mar 30, 2005 7.793 7.915 7.793 7.883 245,972 +0.10(+1.28%)
Mar 29, 2005 7.974 7.974 7.720 7.783 503,984 -0.19(-2.40%)
Mar 28, 2005 8.098 8.098 7.960 7.974 330,502 -0.13(-1.63%)
Mar 24, 2005 8.058 8.119 8.043 8.107 256,046 +0.06(+0.73%)
Mar 23, 2005 8.247 8.247 8.025 8.048 347,702 -0.20(-2.42%)
Mar 22, 2005 8.330 8.361 8.241 8.247 374,978 -0.06(-0.76%)
Mar 21, 2005 8.343 8.351 8.253 8.310 95,341 -0.03(-0.39%)
Mar 18, 2005 8.383 8.383 8.296 8.343 194,861 +0.01(+0.10%)
Mar 17, 2005 8.302 8.373 8.263 8.334 307,403 +0.03(+0.42%)
Mar 16, 2005 8.280 8.363 8.280 8.300 723,418 +0.02(+0.25%)
Mar 15, 2005 8.113 8.282 8.113 8.280 524,380 +0.17(+2.06%)
Mar 14, 2005 8.088 8.121 8.037 8.113 230,737 -0.03(-0.32%)
Mar 11, 2005 8.046 8.186 8.046 8.139 208,621 +0.09(+1.16%)
Mar 10, 2005 8.068 8.080 8.027 8.046 252,115 -0.03(-0.40%)
Mar 09, 2005 8.145 8.145 8.078 8.078 414,049 -0.06(-0.75%)
Mar 08, 2005 8.212 8.214 8.107 8.139 242,777 -0.09(-1.14%)
Mar 07, 2005 8.139 8.249 8.094 8.233 262,927 +0.03(+0.40%)
Mar 04, 2005 7.934 8.269 7.934 8.200 1,049,989 +0.27(+3.36%)
Mar 03, 2005 7.932 7.982 7.923 7.934 480,149 +0.00(+0.03%)
Mar 02, 2005 7.987 7.987 7.925 7.932 353,846 -0.05(-0.69%)
Mar 01, 2005 8.082 8.084 7.958 7.987 577,702 -0.11(-1.38%)
Feb 28, 2005 8.031 8.180 8.015 8.098 469,091 +0.07(+0.89%)
Feb 25, 2005 7.987 8.078 7.936 8.027 264,155 -0.03(-0.33%)
Feb 24, 2005 8.017 8.088 7.897 8.054 362,937 +0.04(+0.46%)
Feb 23, 2005 7.732 8.035 7.630 8.017 1,127,884 +0.54(+7.21%)
Feb 22, 2005 7.368 7.529 7.358 7.478 580,897 +0.03(+0.38%)
Feb 18, 2005 7.529 7.543 7.449 7.449 134,658 -0.07(-0.92%)
Feb 17, 2005 7.641 7.643 7.512 7.519 131,217 -0.12(-1.57%)
Feb 16, 2005 7.671 7.694 7.614 7.639 130,726 -0.04(-0.50%)
Feb 15, 2005 7.753 7.757 7.600 7.677 190,683 -0.08(-0.97%)
Feb 14, 2005 7.824 7.824 7.704 7.753 364,166 -0.06(-0.73%)
Feb 11, 2005 7.793 7.834 7.773 7.809 178,888 +0.03(+0.39%)
Feb 10, 2005 7.895 7.915 7.773 7.779 297,083 -0.12(-1.47%)
Feb 09, 2005 7.742 7.895 7.734 7.895 767,403 +0.15(+1.97%)
Feb 08, 2005 7.687 7.753 7.687 7.742 350,897 +0.05(+0.71%)
Feb 07, 2005 7.407 7.732 7.407 7.687 653,632 +0.27(+3.71%)
Feb 04, 2005 7.382 7.417 7.346 7.413 143,749 +0.04(+0.58%)
Feb 03, 2005 7.386 7.386 7.337 7.370 64,871 -0.01(-0.08%)
Feb 02, 2005 7.386 7.417 7.346 7.376 292,905 -0.00(-0.06%)
Feb 01, 2005 7.431 7.437 7.374 7.380 238,354 -0.06(-0.79%)
Jan 31, 2005 7.299 7.439 7.299 7.439 666,164 +0.16(+2.21%)
Jan 28, 2005 7.380 7.394 7.256 7.278 542,564 -0.10(-1.35%)
Jan 27, 2005 7.063 7.417 7.063 7.378 488,258 +0.32(+4.50%)
Jan 26, 2005 6.908 7.120 6.908 7.061 246,463 +0.15(+2.24%)
Jan 25, 2005 6.900 6.918 6.861 6.906 192,403 +0.01(+0.09%)
Jan 24, 2005 6.920 6.959 6.835 6.900 191,175 -0.03(-0.50%)
Jan 21, 2005 6.953 6.961 6.924 6.935 60,202 -0.02(-0.26%)
Jan 20, 2005 6.979 6.992 6.939 6.953 167,585 -0.03(-0.38%)
Jan 19, 2005 7.069 7.069 6.969 6.979 177,414 -0.09(-1.24%)
Jan 18, 2005 6.886 7.079 6.814 7.067 379,401 +0.18(+2.66%)
Jan 14, 2005 6.755 6.888 6.741 6.884 129,006 +0.15(+2.21%)
Jan 13, 2005 6.867 6.873 6.709 6.735 241,549 -0.14(-2.07%)
Jan 12, 2005 6.910 6.918 6.837 6.878 220,170 -0.03(-0.44%)
Jan 11, 2005 6.888 6.955 6.808 6.908 257,521 +0.11(+1.62%)
Jan 10, 2005 6.715 6.798 6.715 6.798 169,796 +0.05(+0.78%)
Jan 07, 2005 6.747 6.792 6.735 6.745 267,350 +0.00(+0.00%)
Jan 06, 2005 6.666 6.745 6.633 6.745 295,608 +0.09(+1.35%)
Jan 05, 2005 6.715 6.715 6.644 6.656 116,720 -0.07(-1.09%)
Jan 04, 2005 6.745 6.814 6.605 6.729 263,418 -0.01(-0.09%)
Jan 03, 2005 6.916 6.916 6.684 6.735 240,566 -0.18(-2.62%)
Dec 31, 2004 6.857 6.916 6.766 6.916 396,848 +0.17(+2.53%)
Dec 30, 2004 6.745 6.766 6.735 6.745 51,848 +0.00(+0.00%)
Dec 29, 2004 6.755 6.810 6.735 6.745 143,012 -0.01(-0.15%)
Dec 28, 2004 6.766 6.766 6.727 6.755 166,848 +0.01(+0.12%)
Dec 27, 2004 6.715 6.786 6.715 6.747 334,433 +0.03(+0.48%)
Dec 23, 2004 6.674 6.723 6.674 6.715 158,247 +0.06(+0.89%)
Dec 22, 2004 6.715 6.723 6.613 6.656 339,593 -0.07(-0.97%)
Dec 21, 2004 6.583 6.737 6.583 6.721 800,822 +0.14(+2.10%)
Dec 20, 2004 6.572 6.593 6.477 6.583 805,737 +0.00(+0.00%)
Dec 17, 2004 6.491 6.617 6.491 6.583 439,850 +0.13(+1.99%)
Dec 16, 2004 6.430 6.473 6.342 6.454 562,467 +0.03(+0.54%)
Dec 15, 2004 6.491 6.491 6.391 6.420 1,137,713 -0.02(-0.32%)
Dec 14, 2004 6.521 6.521 6.430 6.440 264,155 -0.05(-0.78%)
Dec 13, 2004 6.593 6.593 6.440 6.491 155,299 -0.12(-1.85%)
Dec 10, 2004 6.654 6.654 6.556 6.613 410,854 -0.03(-0.46%)
Dec 09, 2004 6.633 6.680 6.595 6.644 254,572 +0.00(+0.00%)
Dec 08, 2004 6.572 6.674 6.395 6.644 1,853,760 -0.07(-1.09%)
Dec 07, 2004 6.928 6.941 6.715 6.717 78,386 -0.21(-3.03%)
Dec 06, 2004 7.012 7.012 6.900 6.926 100,010 -0.08(-1.19%)
Dec 03, 2004 7.014 7.030 6.979 7.010 173,237 -0.00(-0.03%)
Dec 02, 2004 7.091 7.091 7.004 7.012 91,901 -0.07(-0.95%)
Dec 01, 2004 7.051 7.193 7.051 7.079 156,527 -0.06(-0.88%)
Nov 30, 2004 6.981 7.242 6.979 7.142 598,343 +0.21(+3.05%)
Nov 29, 2004 6.715 7.000 6.715 6.930 832,275 +0.53(+8.30%)
Nov 26, 2004 6.448 6.448 6.391 6.399 64,626 -0.03(-0.44%)
Nov 24, 2004 6.454 6.460 6.349 6.428 248,920 -0.03(-0.41%)
Nov 23, 2004 6.597 6.613 6.410 6.454 234,668 -0.19(-2.91%)
Nov 22, 2004 6.674 6.674 6.603 6.648 150,630 -0.02(-0.31%)
Nov 19, 2004 6.857 6.878 6.595 6.668 236,388 -0.20(-2.93%)
Nov 18, 2004 6.939 6.939 6.869 6.869 83,055 -0.07(-1.00%)
Nov 17, 2004 6.951 6.987 6.888 6.939 343,525 +0.01(+0.12%)
Nov 16, 2004 6.908 6.989 6.906 6.930 77,403 +0.02(+0.24%)
Nov 15, 2004 6.908 6.979 6.817 6.914 125,320 +0.02(+0.24%)
Nov 12, 2004 6.715 6.898 6.696 6.898 164,390 +0.19(+2.82%)
Nov 11, 2004 6.633 6.715 6.576 6.709 253,343 +0.10(+1.45%)
Nov 10, 2004 6.593 6.613 6.519 6.613 181,591 +0.00(+0.03%)
Nov 09, 2004 6.532 6.611 6.528 6.611 158,739 -0.02(-0.34%)
Nov 08, 2004 6.664 6.705 6.617 6.633 91,655 -0.06(-0.94%)
Nov 05, 2004 6.713 6.715 6.680 6.696 157,756 -0.01(-0.12%)
Nov 04, 2004 6.511 6.713 6.511 6.705 287,254 +0.21(+3.16%)
Nov 03, 2004 6.501 6.623 6.471 6.499 530,277 +0.01(+0.16%)
Nov 02, 2004 6.430 6.572 6.430 6.489 373,012 +0.10(+1.56%)
Nov 01, 2004 6.389 6.542 6.334 6.389 460,737 -0.01(-0.19%)
Oct 29, 2004 6.532 6.542 6.267 6.401 430,267 -0.25(-3.73%)
Oct 28, 2004 6.507 6.755 6.497 6.650 661,495 +0.14(+2.12%)
Oct 27, 2004 6.206 6.603 6.206 6.511 1,401,869 +0.32(+5.09%)
Oct 26, 2004 5.982 6.196 5.931 6.196 222,628 +0.21(+3.43%)
Oct 25, 2004 5.901 5.990 5.885 5.990 144,978 +0.07(+1.17%)
Oct 22, 2004 5.921 5.931 5.840 5.921 228,771 -0.01(-0.17%)
Oct 21, 2004 5.929 5.933 5.883 5.931 532,734 -0.01(-0.17%)
Oct 20, 2004 5.911 5.942 5.903 5.942 335,662 +0.07(+1.11%)
Oct 19, 2004 5.860 5.915 5.830 5.876 335,416 +0.02(+0.28%)
Oct 18, 2004 5.970 5.970 5.830 5.860 199,284 -0.10(-1.71%)
Oct 15, 2004 5.854 6.041 5.854 5.962 264,155 +0.11(+1.84%)
Oct 14, 2004 5.803 5.868 5.801 5.854 244,252 +0.05(+0.88%)
Oct 13, 2004 5.769 5.891 5.769 5.803 122,371 +0.06(+1.03%)
Oct 12, 2004 5.748 5.758 5.691 5.744 171,271 -0.02(-0.39%)
Oct 11, 2004 5.738 5.791 5.738 5.767 70,769 -0.01(-0.11%)
Oct 08, 2004 5.881 5.972 5.773 5.773 133,183 -0.12(-2.04%)
Oct 07, 2004 5.881 6.001 5.864 5.893 227,051 +0.00(+0.07%)
Oct 06, 2004 5.799 5.901 5.799 5.889 177,168 +0.06(+1.08%)
Oct 05, 2004 5.718 5.826 5.708 5.826 174,220 +0.09(+1.52%)
Oct 04, 2004 5.718 5.738 5.675 5.738 229,754 +0.02(+0.36%)
Oct 01, 2004 5.634 5.718 5.596 5.718 281,356 +0.08(+1.48%)
Sep 30, 2004 5.535 5.634 5.524 5.634 544,775 +0.09(+1.65%)
Sep 29, 2004 5.545 5.555 5.512 5.543 297,329 +0.00(+0.00%)
Sep 28, 2004 5.514 5.551 5.504 5.543 342,542 +0.04(+0.81%)
Sep 27, 2004 5.524 5.526 5.463 5.498 785,341 -0.05(-0.84%)
Sep 24, 2004 5.413 5.612 5.392 5.545 7,451,900 +0.19(+3.61%)
Sep 23, 2004 5.087 5.362 5.067 5.351 564,187 +0.24(+4.74%)
Sep 22, 2004 5.099 5.138 5.020 5.109 135,886 +0.01(+0.20%)
Sep 21, 2004 5.117 5.134 5.093 5.099 45,459 -0.01(-0.24%)
Sep 20, 2004 5.199 5.211 5.097 5.111 76,175 -0.09(-1.68%)
Sep 17, 2004 5.372 5.372 5.199 5.199 157,019 -0.18(-3.37%)
Sep 16, 2004 5.362 5.382 5.351 5.380 32,190 +0.02(+0.34%)
Sep 15, 2004 5.358 5.362 5.321 5.362 73,717 +0.00(+0.08%)
Sep 14, 2004 5.362 5.370 5.351 5.358 23,589 -0.04(-0.68%)
Sep 13, 2004 5.392 5.413 5.382 5.394 180,854 +0.00(+0.04%)
Sep 10, 2004 5.402 5.443 5.372 5.392 57,499 -0.02(-0.38%)
Sep 09, 2004 5.372 5.461 5.372 5.413 68,557 +0.02(+0.42%)
Sep 08, 2004 5.413 5.423 5.303 5.390 215,747 -0.02(-0.38%)
Sep 07, 2004 5.510 5.514 5.410 5.410 81,089 -0.10(-1.81%)
Sep 03, 2004 5.535 5.555 5.504 5.510 77,895 -0.04(-0.66%)
Sep 02, 2004 5.616 5.618 5.547 5.547 94,604 -0.07(-1.23%)
Sep 01, 2004 5.679 5.746 5.614 5.616 118,931 -0.07(-1.29%)
Aug 31, 2004 5.736 5.738 5.596 5.689 87,724 -0.06(-1.03%)
Aug 30, 2004 5.738 5.822 5.628 5.748 290,202 -0.00(-0.04%)
Aug 27, 2004 5.551 5.769 5.551 5.750 47,670 +0.19(+3.48%)
Aug 26, 2004 5.596 5.612 5.555 5.557 16,955 -0.04(-0.69%)
Aug 25, 2004 5.616 5.655 5.555 5.596 89,444 -0.02(-0.36%)
Aug 24, 2004 5.575 5.736 5.555 5.616 121,388 +0.06(+1.10%)
Aug 23, 2004 5.697 5.697 5.555 5.555 19,412 -0.14(-2.50%)
Aug 20, 2004 5.626 5.748 5.567 5.697 60,448 +0.05(+0.90%)
Aug 19, 2004 5.545 5.697 5.514 5.647 111,314 +0.09(+1.65%)
Aug 18, 2004 5.842 5.842 5.506 5.555 458,525 -0.30(-5.08%)
Aug 17, 2004 5.799 5.968 5.779 5.852 248,920 +0.07(+1.23%)
Aug 16, 2004 5.620 5.807 5.620 5.781 79,861 +0.16(+2.86%)
Aug 13, 2004 5.567 5.687 5.545 5.620 100,747 +0.05(+0.95%)
Aug 12, 2004 5.514 5.697 5.502 5.567 141,784 +0.04(+0.81%)
Aug 11, 2004 5.270 5.522 5.215 5.522 57,499 +0.25(+4.79%)
Aug 10, 2004 5.331 5.331 5.242 5.270 111,068 -0.04(-0.80%)
Aug 09, 2004 5.496 5.500 5.301 5.313 497,596 -0.18(-3.33%)
Aug 06, 2004 5.565 5.567 5.421 5.496 172,745 -0.10(-1.75%)
Aug 05, 2004 5.575 5.608 5.543 5.594 58,728 +0.02(+0.33%)
Aug 04, 2004 5.557 5.636 5.518 5.575 50,128 +0.02(+0.37%)
Aug 03, 2004 5.575 5.610 5.524 5.555 138,343 -0.02(-0.37%)
Aug 02, 2004 5.559 5.581 5.524 5.575 78,878 +0.02(+0.40%)
Jul 30, 2004 5.524 5.557 5.492 5.553 68,066 +0.01(+0.15%)
Jul 29, 2004 5.474 5.559 5.382 5.545 186,506 +0.13(+2.48%)
Jul 28, 2004 5.301 5.410 5.258 5.410 149,155 +0.13(+2.51%)
Jul 27, 2004 5.250 5.280 5.223 5.278 51,848 +0.05(+0.93%)
Jul 26, 2004 5.372 5.372 5.221 5.229 63,643 -0.12(-2.28%)
Jul 23, 2004 5.280 5.358 5.280 5.351 116,720 +0.07(+1.35%)
Jul 22, 2004 5.555 5.555 5.270 5.280 211,079 -0.27(-4.95%)
Jul 21, 2004 5.738 5.740 5.555 5.555 167,585 -0.19(-3.23%)
Jul 20, 2004 5.809 5.811 5.718 5.740 304,700 -0.09(-1.47%)
Jul 19, 2004 5.789 5.826 5.708 5.826 659,284 +0.03(+0.56%)
Jul 16, 2004 5.817 5.817 5.789 5.793 147,927 -0.04(-0.63%)
Jul 15, 2004 5.850 5.856 5.830 5.830 39,316 -0.02(-0.35%)
Jul 14, 2004 5.860 5.866 5.840 5.850 41,036 -0.02(-0.35%)
Jul 13, 2004 5.826 5.899 5.787 5.870 174,957 +0.02(+0.35%)
Jul 12, 2004 5.942 5.948 5.850 5.850 136,623 -0.10(-1.74%)
Jul 09, 2004 5.962 6.015 5.948 5.954 98,782 -0.01(-0.17%)
Jul 08, 2004 5.952 5.982 5.952 5.964 167,339 +0.00(+0.03%)
Jul 07, 2004 5.950 6.031 5.942 5.962 584,828 +0.02(+0.34%)
Jul 06, 2004 5.942 6.023 5.935 5.942 124,337 +0.01(+0.10%)
Jul 02, 2004 5.952 5.960 5.931 5.935 135,395 -0.01(-0.17%)
Jul 01, 2004 5.931 5.950 5.921 5.946 219,433 +0.02(+0.38%)
Jun 30, 2004 5.921 5.990 5.901 5.923 298,557 +0.00(+0.07%)
Jun 29, 2004 5.952 5.962 5.911 5.919 483,098 -0.03(-0.55%)
Jun 28, 2004 5.952 5.960 5.942 5.952 155,053 +0.01(+0.14%)
Jun 25, 2004 6.074 6.074 5.909 5.944 1,119,775 -0.14(-2.24%)
Jun 24, 2004 6.084 6.110 6.033 6.080 105,908 +0.01(+0.13%)
Jun 23, 2004 6.043 6.074 6.039 6.072 99,519 +0.05(+0.81%)
Jun 22, 2004 6.003 6.031 5.942 6.023 99,519 +0.02(+0.37%)
Jun 21, 2004 5.992 6.013 5.962 6.001 84,038 +0.01(+0.14%)
Jun 18, 2004 5.891 5.992 5.889 5.992 278,162 +0.11(+1.90%)
Jun 17, 2004 5.744 5.889 5.730 5.881 162,425 +0.15(+2.55%)
Jun 16, 2004 5.728 5.736 5.669 5.734 295,117 +0.02(+0.28%)
Jun 15, 2004 5.718 5.742 5.687 5.718 608,664 +0.01(+0.18%)
Jun 14, 2004 5.758 5.760 5.647 5.708 158,493 -0.09(-1.51%)
Jun 10, 2004 5.799 5.809 5.769 5.795 129,006 +0.00(+0.00%)
Jun 09, 2004 5.891 5.891 5.777 5.795 445,010 -0.10(-1.69%)
Jun 08, 2004 5.931 5.935 5.870 5.895 209,113 -0.05(-0.79%)
Jun 07, 2004 5.952 5.982 5.893 5.942 146,944 +0.02(+0.34%)
Jun 04, 2004 5.901 5.921 5.813 5.921 363,920 -0.06(-1.02%)
Jun 03, 2004 6.104 6.115 5.962 5.982 109,102 -0.13(-2.10%)
Jun 02, 2004 6.328 6.328 6.023 6.110 297,329 -0.20(-3.13%)
Jun 01, 2004 6.336 6.349 6.271 6.308 73,963 -0.05(-0.77%)
May 28, 2004 6.355 6.363 6.318 6.357 95,096 +0.00(+0.03%)
May 27, 2004 6.359 6.369 6.308 6.355 83,546 +0.00(+0.06%)
May 26, 2004 6.369 6.379 6.351 6.351 70,523 -0.03(-0.51%)
May 25, 2004 6.381 6.454 6.369 6.383 304,946 +0.00(+0.06%)
May 24, 2004 6.349 6.420 6.349 6.379 226,805 +0.03(+0.55%)
May 21, 2004 6.359 6.369 6.338 6.344 143,012 -0.00(-0.06%)
May 20, 2004 6.318 6.410 6.308 6.349 430,512 +0.04(+0.65%)
May 19, 2004 6.271 6.308 6.226 6.308 64,626 +0.03(+0.55%)
May 18, 2004 6.206 6.277 6.176 6.273 380,630 +0.06(+0.98%)
May 17, 2004 6.084 6.287 6.064 6.212 133,675 +0.11(+1.77%)
May 14, 2004 6.094 6.104 6.039 6.104 51,356 +0.00(+0.03%)
May 13, 2004 6.104 6.115 6.084 6.102 51,602 -0.01(-0.20%)
May 12, 2004 6.117 6.123 6.074 6.115 66,346 +0.01(+0.10%)
May 11, 2004 6.074 6.115 6.064 6.108 32,681 +0.03(+0.43%)
May 10, 2004 6.104 6.115 6.023 6.082 96,816 -0.04(-0.66%)
May 07, 2004 6.104 6.165 6.104 6.123 49,391 +0.03(+0.50%)
May 06, 2004 6.115 6.115 6.084 6.092 155,790 -0.03(-0.53%)
May 05, 2004 6.094 6.145 6.084 6.125 102,467 +0.00(+0.07%)
May 04, 2004 6.125 6.145 6.080 6.121 143,012 -0.00(-0.07%)
May 03, 2004 6.155 6.196 6.104 6.125 168,568 -0.01(-0.17%)
Apr 30, 2004 6.023 6.165 6.023 6.135 163,162 +0.10(+1.69%)
Apr 29, 2004 5.992 6.043 5.972 6.033 99,519 +0.04(+0.68%)
Apr 28, 2004 5.901 5.992 5.899 5.992 98,782 +0.09(+1.55%)
Apr 27, 2004 5.899 5.901 5.891 5.901 46,196 +0.00(+0.00%)
Apr 26, 2004 5.901 5.901 5.881 5.901 48,162 +0.00(+0.00%)
Apr 23, 2004 5.891 5.901 5.870 5.901 59,711 +0.00(+0.00%)
Apr 22, 2004 5.809 5.901 5.809 5.901 103,205 +0.09(+1.58%)
Apr 21, 2004 5.933 5.933 5.789 5.809 76,420 -0.12(-2.06%)
Apr 20, 2004 5.830 6.003 5.830 5.931 58,974 +0.09(+1.57%)
Apr 19, 2004 5.819 5.848 5.799 5.840 14,989 +0.01(+0.14%)
Apr 16, 2004 5.716 5.832 5.708 5.832 74,209 +0.12(+2.17%)
Apr 15, 2004 5.738 5.779 5.697 5.708 143,258 -0.02(-0.39%)
Apr 14, 2004 5.789 5.793 5.708 5.730 126,794 -0.06(-1.09%)
Apr 13, 2004 5.819 5.828 5.779 5.793 230,982 -0.04(-0.63%)
Apr 12, 2004 5.830 5.836 5.819 5.830 73,472 -0.01(-0.14%)
Apr 08, 2004 5.901 5.901 5.819 5.838 102,713 -0.06(-1.07%)
Apr 07, 2004 5.891 5.901 5.870 5.901 66,837 +0.00(+0.07%)
Apr 06, 2004 5.836 5.899 5.836 5.897 60,940 +0.06(+1.01%)
Apr 05, 2004 5.840 5.860 5.830 5.838 86,249 -0.01(-0.21%)
Apr 02, 2004 5.840 5.881 5.840 5.850 164,390 +0.03(+0.45%)
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.