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

Owens-Illinois (NY: OI )

12.57 -0.36 (-2.78%)
Official Closing 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 (%)
Dec 31, 2003 11.61 11.71 11.52 11.65 378,844 +0.08(+0.68%)
Dec 30, 2003 11.51 11.57 11.41 11.57 264,976 +0.06(+0.51%)
Dec 29, 2003 11.25 11.53 11.25 11.52 354,254 +0.17(+1.47%)
Dec 26, 2003 11.30 11.47 11.28 11.35 98,052 -0.03(-0.26%)
Dec 24, 2003 11.45 11.47 11.29 11.38 111,520 -0.07(-0.60%)
Dec 23, 2003 11.43 11.54 11.37 11.45 281,403 +0.02(+0.17%)
Dec 22, 2003 11.47 11.52 11.28 11.43 256,099 -0.05(-0.43%)
Dec 19, 2003 11.32 11.56 11.32 11.48 483,834 +0.11(+0.95%)
Dec 18, 2003 11.31 11.39 11.12 11.37 466,999 +0.07(+0.61%)
Dec 17, 2003 11.53 11.53 11.10 11.30 456,796 -0.13(-1.11%)
Dec 16, 2003 11.41 11.43 10.96 11.43 664,125 -0.01(-0.09%)
Dec 15, 2003 11.74 11.74 11.49 11.44 468,326 -0.14(-1.19%)
Dec 12, 2003 10.86 11.69 10.86 11.57 859,108 +0.72(+6.59%)
Dec 11, 2003 10.64 10.92 10.54 10.86 427,819 +0.30(+2.88%)
Dec 10, 2003 10.86 11.09 10.52 10.56 640,351 -0.32(-2.97%)
Dec 09, 2003 10.88 10.96 10.83 10.88 179,065 -0.07(-0.63%)
Dec 08, 2003 10.78 10.99 10.78 10.95 461,081 -0.22(-1.93%)
Dec 05, 2003 11.22 11.22 10.99 11.16 198,043 -0.01(-0.09%)
Dec 04, 2003 11.03 11.17 11.03 11.17 244,672 +0.10(+0.88%)
Dec 03, 2003 11.22 11.22 10.99 11.07 307,421 -0.07(-0.62%)
Dec 02, 2003 11.13 11.25 11.07 11.14 303,544 -0.23(-1.98%)
Dec 01, 2003 11.05 11.32 10.83 11.37 274,465 +0.31(+2.84%)
Nov 28, 2003 10.93 11.10 10.82 11.06 116,316 +0.12(+1.08%)
Nov 26, 2003 10.95 10.99 10.86 10.94 241,203 +0.12(+1.09%)
Nov 25, 2003 10.88 10.93 10.82 10.82 182,534 -0.06(-0.54%)
Nov 24, 2003 10.84 10.88 10.67 10.88 235,693 +0.14(+1.28%)
Nov 21, 2003 10.78 10.83 10.68 10.74 267,731 -0.04(-0.36%)
Nov 20, 2003 10.83 10.92 10.70 10.78 397,005 +0.05(+0.46%)
Nov 19, 2003 10.72 10.96 10.56 10.73 371,293 -0.19(-1.71%)
Nov 18, 2003 10.94 11.31 10.75 10.92 289,056 -0.02(-0.18%)
Nov 17, 2003 11.14 11.18 10.74 10.94 443,736 -0.37(-3.29%)
Nov 14, 2003 11.56 11.56 11.26 11.31 144,477 -0.15(-1.28%)
Nov 13, 2003 11.50 11.52 11.37 11.46 144,579 +0.03(+0.26%)
Nov 12, 2003 11.48 11.48 11.33 11.43 430,166 -0.14(-1.19%)
Nov 11, 2003 11.82 11.82 11.52 11.56 324,461 -0.25(-2.16%)
Nov 10, 2003 11.86 11.90 11.79 11.82 485,467 +0.02(+0.17%)
Nov 07, 2003 11.90 11.91 11.74 11.80 405,474 -0.06(-0.50%)
Nov 06, 2003 11.75 11.99 11.73 11.86 720,446 +0.20(+1.68%)
Nov 05, 2003 11.71 12.01 11.44 11.66 356,499 -0.21(-1.73%)
Nov 04, 2003 11.71 12.01 11.71 11.87 366,600 -0.08(-0.66%)
Nov 03, 2003 12.01 12.02 11.90 11.95 284,002 -0.11(-0.89%)
Oct 31, 2003 12.06 12.06 11.97 12.06 331,603 -0.10(-0.81%)
Oct 30, 2003 12.14 12.22 12.05 12.15 353,030 +0.16(+1.31%)
Oct 29, 2003 11.91 12.06 11.91 12.00 535,054 +0.22(+1.83%)
Oct 28, 2003 11.97 12.12 11.63 11.78 597,396 -0.18(-1.48%)
Oct 27, 2003 11.52 11.96 11.52 11.96 509,444 +0.54(+4.72%)
Oct 24, 2003 11.55 11.65 11.31 11.42 259,568 -0.13(-1.10%)
Oct 23, 2003 11.56 11.77 11.45 11.55 386,292 -0.10(-0.84%)
Oct 22, 2003 11.03 11.90 11.00 11.64 959,099 +0.52(+4.67%)
Oct 21, 2003 11.54 11.64 11.09 11.12 910,225 -0.39(-3.40%)
Oct 20, 2003 11.37 11.56 11.37 11.52 517,913 +0.01(+0.09%)
Oct 17, 2003 11.67 11.74 11.26 11.51 501,486 -0.15(-1.26%)
Oct 16, 2003 11.76 12.05 11.55 11.65 1,298,253 +0.14(+1.19%)
Oct 15, 2003 11.12 11.55 10.95 11.52 1,064,600 +0.41(+3.71%)
Oct 14, 2003 11.11 11.24 11.06 11.10 372,212 -0.15(-1.31%)
Oct 13, 2003 11.06 11.42 11.06 11.25 379,252 +0.23(+2.04%)
Oct 10, 2003 11.14 11.19 10.56 11.03 1,003,279 -0.24(-2.09%)
Oct 09, 2003 11.47 11.47 11.26 11.26 379,762 -0.11(-0.95%)
Oct 08, 2003 11.69 11.69 11.34 11.37 648,718 -0.33(-2.85%)
Oct 07, 2003 11.73 11.79 11.63 11.70 532,504 -0.03(-0.25%)
Oct 06, 2003 11.76 11.89 11.66 11.73 185,595 -0.13(-1.07%)
Oct 03, 2003 11.85 11.99 11.76 11.86 558,114 +0.05(+0.41%)
Oct 02, 2003 11.56 11.81 11.55 11.81 409,351 +0.36(+3.17%)
Oct 01, 2003 11.17 11.54 11.10 11.45 508,424 +0.25(+2.28%)
Sep 30, 2003 11.26 11.26 11.11 11.19 249,161 -0.07(-0.61%)
Sep 29, 2003 11.27 11.30 11.18 11.26 479,753 -0.01(-0.09%)
Sep 26, 2003 11.28 11.28 11.13 11.27 305,585 -0.01(-0.09%)
Sep 25, 2003 11.42 11.42 11.14 11.28 248,549 -0.15(-1.29%)
Sep 24, 2003 11.49 11.65 11.37 11.43 220,184 -0.04(-0.34%)
Sep 23, 2003 11.33 11.47 11.17 11.47 330,277 +0.14(+1.21%)
Sep 22, 2003 11.32 11.42 11.19 11.33 217,531 -0.09(-0.77%)
Sep 19, 2003 11.41 11.56 11.37 11.42 187,126 -0.01(-0.09%)
Sep 18, 2003 11.56 11.57 11.37 11.43 217,123 -0.03(-0.26%)
Sep 17, 2003 11.64 11.68 11.46 11.46 130,804 -0.21(-1.76%)
Sep 16, 2003 11.37 12.06 11.23 11.66 887,983 +0.26(+2.32%)
Sep 15, 2003 11.07 11.41 10.90 11.40 369,049 +0.27(+2.47%)
Sep 12, 2003 11.03 11.32 10.88 11.12 290,484 +0.05(+0.44%)
Sep 11, 2003 11.07 11.15 10.90 11.07 282,934 -0.15(-1.31%)
Sep 10, 2003 11.39 11.49 11.07 11.22 437,920 -0.26(-2.30%)
Sep 09, 2003 11.73 11.73 11.32 11.49 335,786 -0.32(-2.74%)
Sep 08, 2003 11.86 11.97 11.39 11.81 443,532 +0.34(+2.99%)
Sep 05, 2003 11.47 11.56 11.43 11.47 386,700 -0.10(-0.85%)
Sep 04, 2003 11.37 11.59 11.28 11.56 327,930 +0.10(+0.85%)
Sep 03, 2003 11.47 11.57 11.22 11.47 305,483 +0.19(+1.65%)
Sep 02, 2003 11.37 11.45 11.08 11.28 236,509 +0.06(+0.52%)
Aug 29, 2003 11.18 11.24 11.03 11.22 310,278 +0.14(+1.24%)
Aug 28, 2003 10.82 11.12 10.82 11.08 171,719 +0.26(+2.45%)
Aug 27, 2003 10.82 10.86 10.78 10.82 200,084 +0.04(+0.36%)
Aug 26, 2003 10.74 10.96 10.63 10.78 492,915 +0.00(+0.00%)
Aug 25, 2003 10.93 10.93 10.75 10.78 196,921 -0.10(-0.90%)
Aug 22, 2003 10.87 10.92 10.78 10.88 232,530 +0.01(+0.09%)
Aug 21, 2003 10.93 11.02 10.78 10.87 266,507 +0.01(+0.09%)
Aug 20, 2003 11.07 11.07 10.73 10.86 399,556 -0.13(-1.16%)
Aug 19, 2003 10.78 10.99 10.65 10.99 595,049 +0.45(+4.28%)
Aug 18, 2003 10.39 10.70 10.39 10.54 453,837 +0.22(+2.09%)
Aug 15, 2003 10.30 10.47 10.05 10.32 150,394 -0.03(-0.28%)
Aug 14, 2003 10.30 10.39 10.30 10.35 183,045 -0.09(-0.84%)
Aug 13, 2003 10.49 10.57 10.30 10.44 272,118 -0.05(-0.47%)
Aug 12, 2003 10.39 10.53 10.30 10.49 223,653 +0.00(+0.00%)
Aug 11, 2003 10.49 10.54 10.39 10.49 294,259 +0.00(+0.00%)
Aug 08, 2003 10.50 10.53 10.44 10.49 154,782 -0.04(-0.37%)
Aug 07, 2003 10.54 10.64 10.49 10.53 363,539 +0.01(+0.09%)
Aug 06, 2003 10.68 10.71 10.41 10.52 527,606 -0.18(-1.65%)
Aug 05, 2003 10.83 10.85 10.58 10.69 405,678 -0.24(-2.15%)
Aug 04, 2003 11.08 11.08 10.68 10.93 409,453 -0.16(-1.41%)
Aug 01, 2003 11.21 11.21 11.07 11.08 369,457 -0.12(-1.05%)
Jul 31, 2003 11.24 11.45 11.20 11.20 621,884 +0.00(+0.00%)
Jul 30, 2003 11.23 11.29 11.09 11.20 667,798 -0.03(-0.26%)
Jul 29, 2003 11.21 11.37 11.09 11.23 631,066 -0.04(-0.35%)
Jul 28, 2003 11.37 11.38 11.19 11.27 521,790 -0.10(-0.86%)
Jul 25, 2003 11.34 11.51 11.19 11.37 893,186 -0.06(-0.51%)
Jul 24, 2003 11.37 11.62 11.33 11.43 595,457 +0.06(+0.52%)
Jul 23, 2003 11.27 11.46 10.93 11.37 800,745 -0.23(-1.94%)
Jul 22, 2003 11.59 11.66 11.24 11.59 436,798 +0.00(+0.00%)
Jul 21, 2003 11.69 11.70 11.56 11.59 359,968 -0.11(-0.92%)
Jul 18, 2003 11.62 11.72 11.56 11.70 338,745 +0.10(+0.84%)
Jul 17, 2003 11.72 11.82 11.54 11.60 656,472 -0.22(-1.82%)
Jul 16, 2003 11.58 11.96 11.55 11.82 768,809 +0.20(+1.69%)
Jul 15, 2003 11.61 11.86 11.47 11.62 458,224 +0.00(+0.00%)
Jul 14, 2003 12.06 12.19 11.27 11.62 957,568 -0.25(-2.06%)
Jul 11, 2003 12.40 12.57 11.77 11.87 1,872,080 +0.16(+1.34%)
Jul 10, 2003 13.86 13.86 10.94 11.71 5,148,220 -2.24(-16.08%)
Jul 09, 2003 14.17 14.33 13.73 13.96 1,026,950 -0.22(-1.52%)
Jul 08, 2003 13.23 15.18 13.23 14.17 2,669,356 +0.75(+5.62%)
Jul 07, 2003 13.09 13.51 13.09 13.42 595,967 +0.32(+2.47%)
Jul 03, 2003 13.34 13.54 13.03 13.09 202,941 -0.34(-2.55%)
Jul 02, 2003 13.38 13.67 13.32 13.44 488,834 +0.26(+2.01%)
Jul 01, 2003 13.43 13.67 12.84 13.17 658,819 -0.32(-2.40%)
Jun 30, 2003 13.63 13.89 13.29 13.50 482,304 -0.14(-1.01%)
Jun 27, 2003 13.45 13.86 13.35 13.63 716,773 +0.09(+0.65%)
Jun 26, 2003 13.04 14.51 11.96 13.54 3,711,816 +0.61(+4.70%)
Jun 25, 2003 13.58 13.97 12.90 12.94 2,511,003 -0.59(-4.35%)
Jun 24, 2003 11.86 14.07 11.32 13.53 2,678,845 +1.65(+13.86%)
Jun 23, 2003 12.11 12.12 11.86 11.88 555,869 -0.24(-1.94%)
Jun 20, 2003 12.18 12.25 12.10 12.11 440,777 -0.07(-0.56%)
Jun 19, 2003 12.19 12.40 12.06 12.18 590,254 -0.06(-0.48%)
Jun 18, 2003 12.10 12.31 12.02 12.24 511,383 +0.14(+1.13%)
Jun 17, 2003 12.09 12.24 11.87 12.10 583,111 +0.26(+2.24%)
Jun 16, 2003 11.42 11.91 11.42 11.84 935,937 +0.46(+4.05%)
Jun 13, 2003 11.17 11.40 11.00 11.38 570,970 +0.21(+1.84%)
Jun 12, 2003 10.93 11.49 10.78 11.17 1,044,805 +0.28(+2.61%)
Jun 11, 2003 10.93 10.96 10.79 10.89 287,627 -0.09(-0.80%)
Jun 10, 2003 11.02 11.13 10.83 10.98 194,472 -0.14(-1.23%)
Jun 09, 2003 11.05 11.22 10.88 11.11 298,851 +0.03(+0.27%)
Jun 06, 2003 11.37 11.57 11.05 11.08 438,226 -0.19(-1.65%)
Jun 05, 2003 11.66 11.66 11.21 11.27 466,081 -0.42(-3.60%)
Jun 04, 2003 11.66 12.04 11.47 11.69 505,669 -0.07(-0.58%)
Jun 03, 2003 11.70 11.77 11.42 11.76 617,598 +0.16(+1.35%)
Jun 02, 2003 11.42 11.77 11.27 11.60 599,437 +0.38(+3.41%)
May 30, 2003 11.15 11.32 10.98 11.22 688,612 +0.08(+0.70%)
May 29, 2003 11.30 11.40 10.78 11.14 935,223 -0.25(-2.24%)
May 28, 2003 11.35 11.47 11.18 11.40 591,172 +0.15(+1.31%)
May 27, 2003 11.17 11.41 10.93 11.25 619,639 +0.27(+2.50%)
May 23, 2003 10.58 11.16 10.39 10.98 879,412 -0.34(-3.03%)
May 22, 2003 11.87 11.87 10.68 11.32 1,232,238 -0.54(-4.55%)
May 21, 2003 11.32 12.43 11.29 11.86 1,615,061 +0.49(+4.31%)
May 20, 2003 11.47 11.56 11.22 11.37 864,719 -0.15(-1.28%)
May 19, 2003 11.86 11.86 11.27 11.52 807,990 -0.74(-6.00%)
May 16, 2003 11.28 12.25 11.21 12.25 727,691 +0.98(+8.70%)
May 15, 2003 10.82 11.31 10.81 11.27 786,971 +0.46(+4.26%)
May 14, 2003 10.63 11.22 10.29 10.81 890,839 +0.26(+2.51%)
May 13, 2003 10.67 10.73 10.43 10.55 644,637 -0.13(-1.19%)
May 12, 2003 10.27 10.93 10.09 10.67 872,984 +0.37(+3.62%)
May 09, 2003 9.458 10.36 9.458 10.30 1,114,391 +0.88(+9.37%)
May 08, 2003 9.340 9.507 9.272 9.419 428,635 -0.10(-1.03%)
May 07, 2003 9.085 9.703 8.987 9.517 1,431,404 +0.43(+4.75%)
May 06, 2003 9.017 9.232 8.919 9.085 551,992 +0.03(+0.32%)
May 05, 2003 9.115 9.115 8.870 9.056 300,789 +0.06(+0.65%)
May 02, 2003 8.723 9.017 8.713 8.997 263,446 +0.27(+3.15%)
May 01, 2003 8.684 8.870 8.537 8.723 384,149 +0.01(+0.11%)
Apr 30, 2003 8.811 8.909 8.576 8.713 381,190 -0.11(-1.22%)
Apr 29, 2003 9.046 9.046 8.566 8.821 333,133 -0.23(-2.49%)
Apr 28, 2003 8.654 9.115 8.654 9.046 238,958 +0.38(+4.41%)
Apr 25, 2003 9.252 9.389 8.625 8.664 529,749 -0.59(-6.36%)
Apr 24, 2003 8.782 9.477 8.782 9.252 606,273 +0.61(+7.03%)
Apr 23, 2003 8.458 8.821 8.360 8.644 447,409 +0.19(+2.20%)
Apr 22, 2003 8.429 8.595 8.154 8.458 318,441 +0.03(+0.35%)
Apr 21, 2003 8.615 8.723 8.409 8.429 212,022 -0.23(-2.60%)
Apr 17, 2003 8.723 8.821 8.458 8.654 489,038 -0.02(-0.23%)
Apr 16, 2003 8.566 8.889 8.566 8.674 540,870 +0.13(+1.49%)
Apr 15, 2003 8.331 8.556 8.135 8.546 416,595 +0.22(+2.59%)
Apr 14, 2003 8.331 8.370 8.096 8.331 613,109 -0.03(-0.35%)
Apr 11, 2003 8.556 8.625 8.262 8.360 466,693 -0.20(-2.29%)
Apr 10, 2003 8.772 8.850 8.488 8.556 273,547 -0.22(-2.46%)
Apr 09, 2003 8.821 9.066 8.625 8.772 778,706 -0.13(-1.43%)
Apr 08, 2003 8.919 9.105 8.733 8.899 331,399 -0.12(-1.30%)
Apr 07, 2003 8.821 9.458 8.821 9.017 259,568 +0.21(+2.34%)
Apr 04, 2003 8.664 9.076 8.625 8.811 360,886 +0.05(+0.56%)
Apr 03, 2003 9.085 9.360 8.713 8.762 518,321 -0.42(-4.59%)
Apr 02, 2003 9.164 9.272 9.076 9.183 531,993 +0.12(+1.30%)
Apr 01, 2003 8.821 9.095 8.821 9.066 451,490 +0.21(+2.32%)
Mar 31, 2003 8.723 8.958 8.586 8.860 856,761 -0.16(-1.74%)
Mar 28, 2003 8.870 9.066 8.821 9.017 492,405 +0.10(+1.10%)
Mar 27, 2003 8.821 9.017 8.772 8.919 344,561 -0.01(-0.11%)
Mar 26, 2003 8.870 8.997 8.860 8.929 231,204 +0.01(+0.11%)
Mar 25, 2003 8.968 9.115 8.772 8.919 378,538 -0.15(-1.62%)
Mar 24, 2003 9.115 9.311 8.948 9.066 552,196 -0.49(-5.13%)
Mar 21, 2003 9.115 9.556 9.017 9.556 528,626 +0.48(+5.29%)
Mar 20, 2003 9.213 9.301 8.772 9.076 596,784 +0.17(+1.87%)
Mar 19, 2003 8.742 9.007 8.625 8.909 482,916 +0.50(+5.94%)
Mar 18, 2003 8.468 8.576 8.203 8.409 344,051 -0.16(-1.83%)
Mar 17, 2003 7.596 8.566 7.360 8.566 651,269 +0.73(+9.25%)
Mar 14, 2003 8.125 8.194 7.615 7.841 624,944 -0.29(-3.61%)
Mar 13, 2003 7.988 8.135 7.743 8.135 298,137 +0.31(+4.01%)
Mar 12, 2003 7.713 7.841 7.468 7.821 325,991 -0.02(-0.25%)
Mar 11, 2003 7.860 7.988 7.772 7.841 357,927 -0.06(-0.74%)
Mar 10, 2003 8.086 8.174 7.792 7.899 292,729 -0.28(-3.47%)
Mar 07, 2003 8.184 8.282 8.056 8.184 315,074 +0.01(+0.12%)
Mar 06, 2003 8.390 8.517 8.135 8.174 474,039 -0.22(-2.57%)
Mar 05, 2003 8.723 8.723 8.233 8.390 279,567 -0.24(-2.73%)
Mar 04, 2003 8.595 8.860 8.576 8.625 351,499 +0.03(+0.34%)
Mar 03, 2003 8.811 8.987 8.586 8.595 298,137 -0.23(-2.56%)
Feb 28, 2003 8.713 9.036 8.713 8.821 544,033 +0.21(+2.39%)
Feb 27, 2003 8.821 8.938 8.507 8.615 677,593 -0.21(-2.33%)
Feb 26, 2003 8.850 8.870 8.733 8.821 668,206 -0.06(-0.66%)
Feb 25, 2003 8.625 8.958 8.586 8.880 779,013 +0.06(+0.67%)
Feb 24, 2003 9.703 9.713 8.821 8.821 1,475,380 -0.88(-9.09%)
Feb 21, 2003 9.850 9.850 9.458 9.703 602,395 -0.11(-1.10%)
Feb 20, 2003 9.899 9.948 9.801 9.811 538,421 -0.08(-0.79%)
Feb 19, 2003 10.24 10.28 9.771 9.889 343,643 -0.34(-3.35%)
Feb 18, 2003 9.752 10.42 9.752 10.23 414,555 +0.50(+5.14%)
Feb 14, 2003 9.811 9.811 9.409 9.732 479,345 -0.07(-0.70%)
Feb 13, 2003 9.732 9.811 9.468 9.801 860,332 -0.03(-0.30%)
Feb 12, 2003 9.948 9.948 9.605 9.830 310,788 -0.09(-0.89%)
Feb 11, 2003 9.869 10.07 9.840 9.918 356,397 +0.05(+0.50%)
Feb 10, 2003 9.948 10.09 9.360 9.869 654,840 -0.41(-4.00%)
Feb 07, 2003 10.63 10.67 9.830 10.28 438,124 -0.28(-2.69%)
Feb 06, 2003 10.37 10.58 10.19 10.57 456,388 +0.13(+1.22%)
Feb 05, 2003 10.59 10.66 10.40 10.44 437,920 -0.25(-2.38%)
Feb 04, 2003 10.60 10.69 10.39 10.69 566,174 -0.01(-0.09%)
Feb 03, 2003 10.79 10.83 10.44 10.70 535,667 -0.05(-0.46%)
Jan 31, 2003 11.22 11.23 10.53 10.75 769,422 -0.52(-4.61%)
Jan 30, 2003 11.76 11.76 11.17 11.27 1,507,316 -0.24(-2.04%)
Jan 29, 2003 12.84 12.94 10.40 11.51 2,187,358 -1.82(-13.68%)
Jan 28, 2003 13.13 13.40 12.62 13.33 355,274 +0.20(+1.49%)
Jan 27, 2003 13.78 13.78 13.08 13.13 409,147 -0.65(-4.69%)
Jan 24, 2003 14.53 14.53 13.47 13.78 594,131 -0.76(-5.26%)
Jan 23, 2003 14.16 14.59 14.16 14.54 355,478 +0.48(+3.42%)
Jan 22, 2003 14.30 14.41 13.92 14.06 270,996 -0.24(-1.65%)
Jan 21, 2003 14.70 14.70 14.21 14.30 219,062 -0.45(-3.06%)
Jan 17, 2003 14.65 14.92 14.65 14.75 206,410 +0.10(+0.67%)
Jan 16, 2003 14.80 15.00 14.65 14.65 298,545 -0.15(-0.99%)
Jan 15, 2003 14.94 14.99 14.47 14.80 282,015 +0.06(+0.40%)
Jan 14, 2003 15.01 15.01 14.51 14.74 331,705 -0.45(-2.97%)
Jan 13, 2003 14.61 15.19 14.61 15.19 615,864 +0.58(+3.96%)
Jan 10, 2003 14.22 14.71 14.17 14.61 451,592 +0.39(+2.76%)
Jan 09, 2003 14.51 14.51 13.87 14.22 360,172 -0.19(-1.29%)
Jan 08, 2003 13.97 14.62 13.97 14.41 408,229 +0.44(+3.16%)
Jan 07, 2003 14.46 14.47 13.62 13.97 577,908 -0.65(-4.43%)
Jan 06, 2003 14.70 14.85 14.52 14.61 510,159 -0.06(-0.40%)
Jan 03, 2003 14.55 14.69 14.46 14.67 395,679 +0.17(+1.15%)
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.