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

Carlisle Companies Inc (NY: CSL )

423.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 12.36 12.38 12.09 12.21 274,955 -0.18(-1.41%)
Apr 29, 2004 12.39 12.49 12.24 12.38 379,064 -0.03(-0.23%)
Apr 28, 2004 12.56 12.56 12.36 12.41 243,892 -0.14(-1.15%)
Apr 27, 2004 12.71 12.77 12.53 12.56 231,758 -0.15(-1.20%)
Apr 26, 2004 12.60 12.76 12.58 12.71 275,197 +0.14(+1.10%)
Apr 23, 2004 12.84 12.85 12.52 12.57 415,951 -0.23(-1.80%)
Apr 22, 2004 12.82 12.86 12.69 12.80 509,868 -0.06(-0.43%)
Apr 21, 2004 12.63 12.93 12.53 12.86 345,089 +0.27(+2.11%)
Apr 20, 2004 13.13 13.19 12.59 12.59 473,223 -0.59(-4.50%)
Apr 19, 2004 12.93 13.25 12.87 13.18 539,232 +0.29(+2.27%)
Apr 16, 2004 12.96 13.00 12.75 12.89 699,885 -0.11(-0.87%)
Apr 15, 2004 12.57 13.20 12.35 13.00 1,922,015 +0.98(+8.14%)
Apr 14, 2004 11.96 12.09 11.87 12.03 467,156 +0.03(+0.26%)
Apr 13, 2004 12.13 12.13 11.89 12.00 282,478 -0.08(-0.70%)
Apr 12, 2004 11.94 12.13 11.94 12.08 290,001 +0.09(+0.79%)
Apr 08, 2004 12.03 12.07 11.89 11.98 239,281 -0.00(-0.03%)
Apr 07, 2004 11.99 12.07 11.85 11.99 349,214 +0.01(+0.07%)
Apr 06, 2004 12.00 12.00 11.94 11.98 239,766 -0.03(-0.26%)
Apr 05, 2004 11.89 12.02 11.50 12.01 195,599 +0.11(+0.94%)
Apr 02, 2004 11.97 12.01 11.83 11.90 404,302 +0.01(+0.12%)
Apr 01, 2004 11.69 11.90 11.69 11.89 275,197 +0.21(+1.84%)
Mar 31, 2004 11.82 11.82 11.60 11.67 354,553 -0.15(-1.31%)
Mar 30, 2004 11.83 11.85 11.71 11.83 290,486 -0.05(-0.43%)
Mar 29, 2004 11.64 11.90 11.64 11.88 295,340 +0.23(+2.00%)
Mar 26, 2004 11.72 11.82 11.64 11.64 391,198 -0.10(-0.88%)
Mar 25, 2004 11.60 11.75 11.50 11.75 293,641 +0.18(+1.57%)
Mar 24, 2004 11.70 11.72 11.51 11.57 276,411 -0.12(-1.01%)
Mar 23, 2004 11.81 11.84 11.62 11.68 745,023 -0.05(-0.39%)
Mar 22, 2004 11.76 11.79 11.59 11.73 519,817 -0.03(-0.28%)
Mar 19, 2004 11.61 11.82 11.60 11.76 486,085 +0.15(+1.30%)
Mar 18, 2004 11.60 11.70 11.39 11.61 273,741 +0.01(+0.11%)
Mar 17, 2004 11.31 11.69 11.31 11.60 295,825 +0.31(+2.77%)
Mar 16, 2004 11.38 11.43 11.23 11.29 156,770 +0.01(+0.05%)
Mar 15, 2004 11.49 11.49 11.28 11.28 301,164 -0.24(-2.06%)
Mar 12, 2004 11.32 11.52 11.32 11.52 310,871 +0.25(+2.18%)
Mar 11, 2004 11.37 11.49 11.26 11.27 264,762 -0.12(-1.07%)
Mar 10, 2004 11.62 11.64 11.36 11.39 461,575 -0.20(-1.69%)
Mar 09, 2004 11.63 11.64 11.56 11.59 281,992 -0.01(-0.05%)
Mar 08, 2004 11.63 11.70 11.56 11.60 187,833 -0.00(-0.04%)
Mar 05, 2004 11.59 11.67 11.59 11.60 310,143 +0.01(+0.09%)
Mar 04, 2004 11.64 11.66 11.58 11.59 238,067 -0.01(-0.09%)
Mar 03, 2004 11.68 11.68 11.54 11.60 354,068 -0.10(-0.86%)
Mar 02, 2004 11.75 11.81 11.62 11.70 499,432 -0.03(-0.23%)
Mar 01, 2004 11.74 11.81 11.72 11.73 386,101 -0.01(-0.05%)
Feb 27, 2004 11.74 11.77 11.71 11.73 449,198 +0.00(+0.00%)
Feb 26, 2004 11.71 11.74 11.67 11.73 139,054 +0.01(+0.09%)
Feb 25, 2004 11.72 11.77 11.67 11.72 342,177 +0.03(+0.25%)
Feb 24, 2004 11.74 11.81 11.66 11.69 359,649 -0.07(-0.58%)
Feb 23, 2004 11.75 11.82 11.74 11.76 390,712 -0.03(-0.23%)
Feb 20, 2004 11.82 11.84 11.65 11.79 240,251 -0.03(-0.28%)
Feb 19, 2004 11.88 11.92 11.80 11.82 456,236 -0.06(-0.47%)
Feb 18, 2004 12.16 12.21 11.83 11.88 613,977 -0.30(-2.45%)
Feb 17, 2004 12.00 12.20 12.00 12.18 714,688 +0.19(+1.55%)
Feb 13, 2004 12.04 12.11 11.95 11.99 455,022 -0.15(-1.20%)
Feb 12, 2004 12.19 12.23 12.10 12.14 378,578 -0.05(-0.41%)
Feb 11, 2004 12.02 12.21 11.89 12.19 498,704 +0.13(+1.06%)
Feb 10, 2004 12.33 12.36 12.01 12.06 679,743 -0.37(-2.98%)
Feb 09, 2004 12.05 12.51 12.05 12.43 685,082 +0.41(+3.43%)
Feb 06, 2004 11.89 12.02 11.86 12.02 699,157 +0.15(+1.27%)
Feb 05, 2004 11.99 12.10 11.77 11.87 1,308,766 +0.11(+0.93%)
Feb 04, 2004 11.88 11.88 11.73 11.76 554,763 -0.12(-1.01%)
Feb 03, 2004 11.93 12.00 11.86 11.88 427,599 -0.02(-0.21%)
Feb 02, 2004 11.95 12.00 11.90 11.90 805,208 -0.08(-0.67%)
Jan 30, 2004 12.03 12.10 11.97 11.98 473,708 -0.09(-0.77%)
Jan 29, 2004 12.27 12.35 12.03 12.08 494,336 -0.25(-1.99%)
Jan 28, 2004 12.63 12.63 12.31 12.32 372,026 -0.25(-1.95%)
Jan 27, 2004 12.70 12.73 12.55 12.57 406,244 -0.13(-1.02%)
Jan 26, 2004 12.66 12.72 12.49 12.70 406,972 +0.02(+0.19%)
Jan 23, 2004 12.73 12.74 12.64 12.67 186,134 -0.06(-0.49%)
Jan 22, 2004 12.86 12.86 12.73 12.73 212,586 -0.13(-1.01%)
Jan 21, 2004 12.94 12.94 12.79 12.86 224,720 -0.06(-0.43%)
Jan 20, 2004 12.98 12.98 12.81 12.92 391,440 -0.06(-0.46%)
Jan 16, 2004 12.98 13.03 12.93 12.98 339,022 -0.01(-0.09%)
Jan 15, 2004 13.02 13.02 12.90 12.99 329,557 -0.07(-0.55%)
Jan 14, 2004 12.97 13.10 12.96 13.06 138,569 +0.09(+0.70%)
Jan 13, 2004 12.98 13.00 12.94 12.97 237,582 -0.01(-0.09%)
Jan 12, 2004 12.91 13.00 12.90 12.98 579,031 +0.05(+0.37%)
Jan 09, 2004 12.93 13.08 12.89 12.94 248,017 -0.01(-0.09%)
Jan 08, 2004 12.91 12.95 12.78 12.95 320,335 +0.08(+0.64%)
Jan 07, 2004 12.77 12.85 12.72 12.87 275,925 +0.06(+0.48%)
Jan 06, 2004 12.62 12.84 12.61 12.80 297,524 +0.17(+1.37%)
Jan 05, 2004 12.52 12.65 12.50 12.63 369,599 +0.07(+0.56%)
Jan 02, 2004 12.53 12.59 12.50 12.56 260,879 +0.02(+0.18%)
Dec 31, 2003 12.61 12.64 12.44 12.54 189,289 -0.07(-0.57%)
Dec 30, 2003 12.62 12.65 12.56 12.61 128,134 -0.04(-0.31%)
Dec 29, 2003 12.56 12.66 12.58 12.65 127,406 +0.09(+0.74%)
Dec 26, 2003 12.59 12.67 12.56 12.56 51,933 -0.07(-0.59%)
Dec 24, 2003 12.52 12.68 12.50 12.63 55,330 +0.13(+1.07%)
Dec 23, 2003 12.57 12.59 12.48 12.50 165,992 -0.11(-0.88%)
Dec 22, 2003 12.48 12.61 12.43 12.61 252,385 +0.14(+1.16%)
Dec 19, 2003 12.62 12.67 12.46 12.46 350,913 -0.20(-1.61%)
Dec 18, 2003 12.29 12.67 12.24 12.67 208,218 +0.35(+2.81%)
Dec 17, 2003 12.38 12.40 12.28 12.32 215,013 -0.00(-0.02%)
Dec 16, 2003 12.37 12.39 12.23 12.32 192,201 -0.09(-0.71%)
Dec 15, 2003 12.57 12.63 12.41 12.41 274,712 -0.16(-1.28%)
Dec 12, 2003 12.42 12.62 12.36 12.57 244,134 +0.15(+1.21%)
Dec 11, 2003 12.16 12.42 12.16 12.42 212,586 +0.27(+2.20%)
Dec 10, 2003 12.40 12.40 12.16 12.16 218,168 -0.25(-2.04%)
Dec 09, 2003 12.46 12.49 12.36 12.41 136,628 -0.01(-0.08%)
Dec 08, 2003 12.55 12.56 12.29 12.42 338,294 -0.12(-0.99%)
Dec 05, 2003 12.51 12.54 12.46 12.54 161,138 -0.01(-0.12%)
Dec 04, 2003 12.57 12.59 12.50 12.56 427,842 -0.02(-0.20%)
Dec 03, 2003 12.46 12.66 12.46 12.58 291,457 +0.13(+1.01%)
Dec 02, 2003 12.46 12.46 12.42 12.46 290,729 -0.01(-0.05%)
Dec 01, 2003 12.12 12.50 12.12 12.46 376,152 +0.34(+2.79%)
Nov 28, 2003 12.24 12.25 12.12 12.13 289,515 -0.14(-1.16%)
Nov 26, 2003 12.15 12.28 12.14 12.27 339,750 +0.11(+0.91%)
Nov 25, 2003 11.88 12.22 11.88 12.16 406,001 +0.32(+2.70%)
Nov 24, 2003 11.59 11.88 11.59 11.84 366,202 +0.29(+2.53%)
Nov 21, 2003 11.52 11.58 11.52 11.54 283,206 +0.07(+0.59%)
Nov 20, 2003 11.45 11.52 11.39 11.48 327,616 +0.01(+0.09%)
Nov 19, 2003 11.57 11.57 11.41 11.47 443,616 -0.10(-0.89%)
Nov 18, 2003 11.86 11.87 11.53 11.57 322,034 -0.25(-2.14%)
Nov 17, 2003 11.66 11.82 11.58 11.82 418,863 +0.03(+0.26%)
Nov 14, 2003 11.93 12.00 11.73 11.79 237,097 -0.21(-1.73%)
Nov 13, 2003 11.95 12.05 11.90 12.00 199,481 +0.04(+0.29%)
Nov 12, 2003 11.75 11.96 11.75 11.96 190,745 +0.23(+2.00%)
Nov 11, 2003 11.70 11.81 11.62 11.73 292,185 +0.02(+0.19%)
Nov 10, 2003 11.91 11.91 11.70 11.71 524,671 -0.17(-1.46%)
Nov 07, 2003 11.92 11.93 11.81 11.88 875,584 -0.19(-1.55%)
Nov 06, 2003 11.87 12.08 11.87 12.07 295,340 +0.18(+1.51%)
Nov 05, 2003 11.83 11.93 11.80 11.89 383,675 +0.07(+0.61%)
Nov 04, 2003 11.89 11.83 11.68 11.82 728,623 -0.07(-0.62%)
Nov 03, 2003 11.74 11.92 11.72 11.89 478,926 +0.07(+0.63%)
Oct 31, 2003 11.99 12.02 11.82 11.82 857,141 -0.15(-1.29%)
Oct 30, 2003 11.77 11.97 11.77 11.97 550,880 +0.20(+1.73%)
Oct 29, 2003 11.89 11.89 11.76 11.77 773,174 -0.12(-1.02%)
Oct 28, 2003 11.44 11.93 11.44 11.89 918,053 +0.41(+3.59%)
Oct 27, 2003 11.09 11.51 11.08 11.48 673,190 +0.42(+3.78%)
Oct 24, 2003 10.88 11.11 10.87 11.06 529,039 +0.06(+0.56%)
Oct 23, 2003 10.86 11.04 10.83 11.00 344,118 +0.14(+1.27%)
Oct 22, 2003 11.04 11.07 10.85 10.86 364,988 -0.22(-1.99%)
Oct 21, 2003 10.93 11.13 10.93 11.08 385,859 +0.15(+1.39%)
Oct 20, 2003 10.79 10.93 10.77 10.93 487,298 +0.14(+1.26%)
Oct 17, 2003 10.72 10.99 10.70 10.79 550,880 +0.07(+0.61%)
Oct 16, 2003 10.87 10.87 10.62 10.72 1,323,569 -0.17(-1.57%)
Oct 15, 2003 10.20 10.92 10.15 10.90 1,508,248 +1.25(+13.02%)
Oct 14, 2003 9.601 9.673 9.601 9.640 270,344 +0.05(+0.49%)
Oct 13, 2003 9.614 9.634 9.591 9.593 261,607 -0.02(-0.21%)
Oct 10, 2003 9.622 9.649 9.570 9.614 94,887 +0.03(+0.32%)
Oct 09, 2003 9.622 9.677 9.556 9.583 374,938 +0.00(+0.02%)
Oct 08, 2003 9.508 9.591 9.508 9.581 245,590 +0.10(+1.09%)
Oct 07, 2003 9.395 9.564 9.385 9.478 812,973 +0.07(+0.74%)
Oct 06, 2003 9.333 9.455 9.333 9.408 297,281 +0.08(+0.88%)
Oct 03, 2003 9.364 9.416 9.286 9.325 336,352 +0.00(+0.02%)
Oct 02, 2003 9.255 9.323 9.245 9.323 165,021 +0.07(+0.78%)
Oct 01, 2003 8.983 9.251 8.983 9.251 194,385 +0.26(+2.93%)
Sep 30, 2003 9.119 9.119 8.962 8.987 295,825 -0.14(-1.56%)
Sep 29, 2003 9.160 9.160 9.080 9.129 236,369 -0.01(-0.07%)
Sep 26, 2003 9.096 9.160 9.096 9.136 430,754 +0.01(+0.09%)
Sep 25, 2003 9.230 9.251 9.121 9.127 313,298 -0.12(-1.34%)
Sep 24, 2003 9.344 9.344 9.241 9.251 296,553 -0.09(-0.97%)
Sep 23, 2003 9.362 9.393 9.294 9.342 348,972 +0.03(+0.31%)
Sep 22, 2003 9.333 9.333 9.193 9.313 425,415 -0.04(-0.44%)
Sep 19, 2003 9.333 9.354 9.292 9.354 205,063 -0.01(-0.15%)
Sep 18, 2003 9.282 9.375 9.280 9.368 198,025 +0.08(+0.82%)
Sep 17, 2003 9.416 9.416 9.282 9.292 412,796 -0.14(-1.53%)
Sep 16, 2003 9.206 9.436 9.206 9.436 447,742 +0.23(+2.51%)
Sep 15, 2003 9.309 9.323 9.181 9.206 275,683 -0.10(-1.11%)
Sep 12, 2003 9.204 9.321 9.133 9.309 395,809 +0.11(+1.16%)
Sep 11, 2003 9.117 9.261 9.117 9.201 258,938 +0.08(+0.93%)
Sep 10, 2003 9.368 9.377 9.070 9.117 391,440 -0.23(-2.43%)
Sep 09, 2003 9.354 9.422 9.327 9.344 411,340 -0.04(-0.37%)
Sep 08, 2003 9.214 9.405 9.214 9.379 289,515 +0.21(+2.25%)
Sep 05, 2003 9.346 9.346 9.144 9.173 333,683 -0.17(-1.83%)
Sep 04, 2003 9.436 9.455 9.315 9.344 162,352 -0.12(-1.28%)
Sep 03, 2003 9.488 9.548 9.422 9.465 473,708 +0.02(+0.24%)
Sep 02, 2003 9.416 9.461 9.327 9.443 503,801 +0.07(+0.75%)
Aug 29, 2003 9.189 9.372 9.168 9.372 262,335 +0.16(+1.79%)
Aug 28, 2003 9.168 9.241 9.028 9.208 246,318 +0.08(+0.83%)
Aug 27, 2003 9.045 9.158 8.987 9.131 205,306 +0.09(+1.05%)
Aug 26, 2003 9.045 9.086 8.991 9.037 394,595 -0.05(-0.57%)
Aug 25, 2003 9.035 9.109 9.035 9.088 242,193 +0.01(+0.14%)
Aug 22, 2003 9.323 9.323 9.076 9.076 228,603 -0.17(-1.85%)
Aug 21, 2003 9.168 9.267 9.158 9.247 171,331 +0.10(+1.10%)
Aug 20, 2003 9.189 9.249 9.086 9.146 567,140 -0.06(-0.60%)
Aug 19, 2003 9.127 9.201 9.107 9.201 286,360 +0.11(+1.16%)
Aug 18, 2003 9.199 9.199 9.024 9.096 376,637 -0.12(-1.25%)
Aug 15, 2003 9.051 9.212 9.024 9.212 88,092 +0.11(+1.15%)
Aug 14, 2003 9.131 9.142 9.022 9.107 386,344 +0.01(+0.14%)
Aug 13, 2003 9.028 9.094 8.989 9.094 221,808 +0.05(+0.52%)
Aug 12, 2003 9.035 9.047 8.952 9.047 179,824 +0.04(+0.48%)
Aug 11, 2003 9.004 9.117 8.944 9.004 181,523 +0.04(+0.46%)
Aug 08, 2003 8.952 9.014 8.921 8.962 207,490 +0.01(+0.09%)
Aug 07, 2003 8.962 9.006 8.882 8.954 393,624 +0.07(+0.81%)
Aug 06, 2003 8.952 8.975 8.787 8.882 388,043 -0.05(-0.58%)
Aug 05, 2003 9.024 9.030 8.919 8.934 426,871 -0.05(-0.50%)
Aug 04, 2003 8.911 9.010 8.806 8.979 388,286 +0.04(+0.41%)
Aug 01, 2003 9.014 9.028 8.897 8.942 354,068 -0.07(-0.80%)
Jul 31, 2003 9.024 9.065 8.942 9.014 404,788 +0.05(+0.57%)
Jul 30, 2003 8.983 8.993 8.907 8.962 416,922 +0.01(+0.07%)
Jul 29, 2003 9.065 9.065 8.921 8.956 310,143 -0.08(-0.87%)
Jul 28, 2003 9.086 9.123 8.987 9.035 279,565 -0.02(-0.20%)
Jul 25, 2003 9.127 9.214 8.864 9.053 1,115,836 -0.08(-0.83%)
Jul 24, 2003 9.210 9.278 9.096 9.129 515,935 -0.03(-0.34%)
Jul 23, 2003 9.177 9.181 9.049 9.160 354,068 -0.01(-0.11%)
Jul 22, 2003 9.096 9.181 9.053 9.171 300,921 +0.10(+1.14%)
Jul 21, 2003 9.121 9.146 9.008 9.068 350,428 -0.05(-0.50%)
Jul 18, 2003 9.068 9.127 9.030 9.113 294,854 +0.05(+0.52%)
Jul 17, 2003 9.148 9.247 9.014 9.065 494,579 -0.10(-1.06%)
Jul 16, 2003 9.096 9.282 9.088 9.162 334,168 +0.11(+1.18%)
Jul 15, 2003 9.239 9.267 9.012 9.055 199,967 -0.16(-1.77%)
Jul 14, 2003 9.189 9.323 9.148 9.218 249,716 +0.06(+0.65%)
Jul 11, 2003 9.014 9.245 9.014 9.158 226,176 +0.16(+1.76%)
Jul 10, 2003 9.272 9.302 8.975 9.000 396,294 -0.32(-3.45%)
Jul 09, 2003 9.335 9.360 9.265 9.321 307,716 -0.01(-0.15%)
Jul 08, 2003 9.282 9.377 9.220 9.335 353,825 +0.07(+0.71%)
Jul 07, 2003 9.272 9.478 9.212 9.269 736,772 +0.39(+4.34%)
Jul 03, 2003 8.911 8.956 8.866 8.884 126,678 -0.06(-0.65%)
Jul 02, 2003 8.777 8.942 8.777 8.942 535,834 +0.15(+1.69%)
Jul 01, 2003 8.680 8.808 8.629 8.794 899,367 +0.11(+1.23%)
Jun 30, 2003 8.857 8.868 8.509 8.686 1,930,752 -0.17(-1.91%)
Jun 27, 2003 9.014 9.049 8.855 8.855 437,307 -0.14(-1.53%)
Jun 26, 2003 9.068 9.086 8.962 8.993 506,227 -0.07(-0.82%)
Jun 25, 2003 8.995 9.109 8.985 9.068 566,654 +0.07(+0.82%)
Jun 24, 2003 8.954 9.041 8.942 8.993 368,871 +0.04(+0.44%)
Jun 23, 2003 9.160 9.160 8.864 8.954 423,231 -0.21(-2.25%)
Jun 20, 2003 9.251 9.344 9.160 9.160 609,609 -0.05(-0.49%)
Jun 19, 2003 9.282 9.331 9.086 9.206 509,625 -0.06(-0.60%)
Jun 18, 2003 9.313 9.405 9.253 9.261 353,825 -0.05(-0.55%)
Jun 17, 2003 9.405 9.405 9.189 9.313 575,876 -0.06(-0.68%)
Jun 16, 2003 9.148 9.377 9.131 9.377 461,089 +0.23(+2.55%)
Jun 13, 2003 9.323 9.323 9.109 9.144 389,256 -0.18(-1.92%)
Jun 12, 2003 9.478 9.478 9.274 9.323 254,327 -0.12(-1.31%)
Jun 11, 2003 9.302 9.467 9.199 9.447 313,540 +0.13(+1.42%)
Jun 10, 2003 9.315 9.375 9.197 9.315 475,893 +0.01(+0.09%)
Jun 09, 2003 9.333 9.405 9.272 9.307 302,620 -0.05(-0.51%)
Jun 06, 2003 9.381 9.529 9.335 9.354 536,320 -0.02(-0.26%)
Jun 05, 2003 9.488 9.488 9.335 9.379 404,545 -0.14(-1.45%)
Jun 04, 2003 9.395 9.517 9.364 9.517 368,143 +0.12(+1.25%)
Jun 03, 2003 9.313 9.405 9.282 9.399 285,147 +0.07(+0.71%)
Jun 02, 2003 9.323 9.478 9.313 9.333 337,323 +0.05(+0.51%)
May 30, 2003 9.096 9.286 9.096 9.286 330,771 +0.22(+2.39%)
May 29, 2003 9.107 9.191 8.983 9.070 378,093 -0.03(-0.34%)
May 28, 2003 9.096 9.142 9.055 9.101 294,854 +0.03(+0.34%)
May 27, 2003 8.777 9.088 8.777 9.070 357,465 +0.28(+3.14%)
May 23, 2003 8.777 8.837 8.738 8.794 183,222 +0.01(+0.07%)
May 22, 2003 8.754 8.839 8.678 8.787 221,565 +0.05(+0.59%)
May 21, 2003 8.754 8.802 8.658 8.736 221,808 -0.04(-0.45%)
May 20, 2003 8.767 8.845 8.736 8.775 286,846 +0.04(+0.40%)
May 19, 2003 8.962 8.962 8.740 8.740 487,784 -0.23(-2.62%)
May 16, 2003 9.086 9.144 8.971 8.975 516,177 -0.16(-1.78%)
May 15, 2003 9.210 9.261 9.045 9.138 464,972 -0.07(-0.72%)
May 14, 2003 9.313 9.323 9.187 9.204 530,253 -0.11(-1.13%)
May 13, 2003 9.354 9.354 9.276 9.309 250,444 -0.07(-0.79%)
May 12, 2003 9.323 9.385 9.282 9.383 188,076 +0.04(+0.37%)
May 09, 2003 9.317 9.412 9.286 9.348 198,753 +0.04(+0.44%)
May 08, 2003 9.284 9.372 9.251 9.307 235,641 -0.02(-0.20%)
May 07, 2003 9.323 9.410 9.302 9.325 395,081 -0.14(-1.48%)
May 06, 2003 9.379 9.478 9.364 9.465 187,348 +0.11(+1.14%)
May 05, 2003 9.416 9.475 9.307 9.358 244,620 -0.08(-0.83%)
May 02, 2003 9.230 9.475 9.230 9.436 198,268 +0.21(+2.23%)
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.