Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	2.725	2.839	2.725	2.828	3,737,367	+0.09(+3.44%)
Oct 30, 2002	2.681	2.751	2.651	2.734	1,804,900	+0.01(+0.41%)
Oct 29, 2002	2.741	2.760	2.625	2.723	1,433,573	-0.05(-1.73%)
Oct 28, 2002	2.677	2.773	2.616	2.771	2,524,801	+0.11(+4.02%)
Oct 25, 2002	2.649	2.681	2.585	2.664	2,411,589	-0.01(-0.48%)
Oct 24, 2002	2.815	2.815	2.649	2.677	5,027,394	-0.09(-3.33%)
Oct 23, 2002	2.705	2.880	2.705	2.769	4,597,566	+0.02(+0.67%)
Oct 22, 2002	2.836	2.836	2.649	2.751	1,777,545	-0.08(-2.99%)
Oct 21, 2002	2.708	2.873	2.655	2.836	1,415,969	+0.12(+4.42%)
Oct 18, 2002	2.714	2.740	2.658	2.716	2,481,467	-0.01(-0.54%)
Oct 17, 2002	2.684	2.732	2.669	2.730	3,283,705	+0.10(+3.79%)
Oct 16, 2002	2.679	2.681	2.603	2.631	1,832,255	-0.06(-2.06%)
Oct 15, 2002	2.669	2.730	2.660	2.686	3,798,578	+0.11(+4.45%)
Oct 14, 2002	2.577	2.640	2.564	2.572	1,437,365	-0.01(-0.43%)
Oct 11, 2002	2.511	2.612	2.496	2.583	2,849,001	+0.16(+6.39%)
Oct 10, 2002	2.450	2.461	2.345	2.428	4,485,978	-0.02(-0.98%)
Oct 09, 2002	2.511	2.561	2.422	2.452	2,274,000	-0.15(-5.68%)
Oct 08, 2002	2.669	2.732	2.474	2.599	1,245,879	-0.05(-1.95%)
Oct 07, 2002	2.843	2.845	2.620	2.651	3,535,860	-0.19(-6.75%)
Oct 04, 2002	3.018	3.046	2.843	2.843	2,791,040	-0.16(-5.23%)
Oct 03, 2002	3.175	3.194	2.963	3.000	5,061,791	-0.20(-6.39%)
Oct 02, 2002	3.282	3.373	3.201	3.205	3,567,007	-0.11(-3.45%)
Oct 01, 2002	3.124	3.319	3.096	3.319	2,445,715	+0.20(+6.45%)
Sep 30, 2002	3.138	3.138	3.048	3.118	2,980,631	-0.09(-2.71%)
Sep 27, 2002	3.277	3.279	3.190	3.205	1,123,458	-0.07(-2.20%)
Sep 26, 2002	3.218	3.284	3.138	3.277	2,011,824	+0.07(+2.19%)
Sep 25, 2002	3.415	3.456	3.092	3.207	3,710,554	-0.10(-3.02%)
Sep 24, 2002	2.898	3.600	2.806	3.306	15,035,057	+0.39(+13.43%)
Sep 23, 2002	2.815	2.941	2.778	2.915	1,902,403	+0.08(+2.87%)
Sep 20, 2002	2.880	2.917	2.789	2.834	2,180,289	-0.04(-1.35%)
Sep 19, 2002	2.937	3.000	2.873	2.873	81,253	-0.10(-3.41%)
Sep 18, 2002	2.954	3.002	2.880	2.974	5,498,120	-0.04(-1.17%)
Sep 17, 2002	3.074	3.101	2.970	3.009	1,365,592	-0.04(-1.15%)
Sep 16, 2002	3.148	3.157	3.022	3.044	1,894,007	-0.12(-3.79%)
Sep 13, 2002	2.981	3.164	2.981	3.164	2,700,308	+0.14(+4.64%)
Sep 12, 2002	3.090	3.159	3.024	3.024	839,614	-0.08(-2.44%)
Sep 11, 2002	3.092	3.175	3.037	3.100	2,889,086	+0.12(+3.90%)
Sep 10, 2002	2.902	3.042	2.871	2.983	3,357,645	+0.11(+3.72%)
Sep 09, 2002	2.895	2.921	2.815	2.876	2,034,846	-0.03(-1.08%)
Sep 06, 2002	2.825	2.908	2.817	2.908	3,052,675	+0.13(+4.65%)
Sep 05, 2002	2.804	2.823	2.730	2.778	2,667,807	-0.03(-0.92%)
Sep 04, 2002	2.747	2.832	2.730	2.804	2,423,235	+0.06(+2.22%)
Sep 03, 2002	2.860	2.860	2.743	2.743	1,385,634	-0.12(-4.07%)
Aug 30, 2002	2.773	2.917	2.769	2.860	1,025,412	+0.05(+1.84%)
Aug 29, 2002	2.819	2.839	2.780	2.808	1,046,267	-0.01(-0.39%)
Aug 28, 2002	2.898	2.915	2.815	2.819	1,546,515	-0.10(-3.35%)
Aug 27, 2002	3.028	3.070	2.885	2.917	2,583,033	-0.08(-2.59%)
Aug 26, 2002	2.935	3.024	2.921	2.994	1,473,117	+0.07(+2.53%)
Aug 23, 2002	2.893	3.011	2.880	2.921	3,578,382	-0.01(-0.50%)
Aug 22, 2002	2.898	2.991	2.898	2.935	2,894,232	+0.04(+1.27%)
Aug 21, 2002	3.035	3.046	2.806	2.898	3,717,054	-0.09(-3.03%)
Aug 20, 2002	2.957	3.074	2.885	2.989	3,181,597	+0.16(+5.68%)
Aug 16, 2002	2.754	2.852	2.741	2.828	1,922,175	+0.07(+2.68%)
Aug 15, 2002	2.954	2.991	2.695	2.754	6,431,446	-0.18(-5.99%)
Aug 14, 2002	2.799	2.946	2.771	2.930	2,697,870	+0.13(+4.82%)
Aug 13, 2002	2.810	2.869	2.732	2.795	2,450,049	-0.01(-0.53%)
Aug 12, 2002	2.741	2.825	2.723	2.810	1,764,815	+0.04(+1.60%)
Aug 07, 2002	2.856	2.919	2.585	2.765	4,210,801	-0.04(-1.58%)
Aug 06, 2002	2.837	2.898	2.778	2.810	5,474,557	+0.05(+1.67%)
Aug 05, 2002	3.101	3.101	2.749	2.764	7,029,468	-0.35(-11.10%)
Aug 02, 2002	3.231	3.301	3.029	3.109	9,818,614	-0.08(-2.38%)
Aug 01, 2002	2.889	3.517	2.679	3.184	33,290,170	+0.51(+18.88%)
Jul 31, 2002	3.655	3.657	2.453	2.679	53,169,532	-4.03(-60.06%)
Jul 25, 2002	6.526	6.784	6.513	6.707	2,682,703	+0.19(+2.86%)
Jul 24, 2002	5.780	6.526	5.575	6.520	3,606,821	+0.74(+12.74%)
Jul 23, 2002	5.893	6.046	5.775	5.784	1,688,708	-0.11(-1.82%)
Jul 22, 2002	6.122	6.194	5.769	5.891	2,958,963	-0.23(-3.77%)
Jul 19, 2002	6.421	6.489	6.120	6.122	1,968,489	-0.45(-6.91%)
Jul 17, 2002	6.618	6.744	6.493	6.576	783,820	-0.31(-4.48%)
Jul 12, 2002	6.866	7.004	6.814	6.884	969,077	+0.02(+0.27%)
Jul 11, 2002	6.914	6.936	6.698	6.866	1,105,582	-0.07(-1.04%)
Jul 10, 2002	7.264	7.274	6.904	6.938	956,618	-0.25(-3.49%)
Jul 09, 2002	7.298	7.298	7.189	7.189	904,346	-0.11(-1.49%)
Jul 08, 2002	7.430	7.430	7.298	7.298	577,167	-0.13(-1.79%)
Jul 05, 2002	7.139	7.440	7.135	7.430	495,643	+0.30(+4.17%)
Jul 04, 2002	7.181	7.283	6.963	7.133	658,420	+0.00(+0.00%)
Jul 03, 2002	7.181	7.283	6.963	7.133	658,420	-0.02(-0.23%)
Jul 02, 2002	7.401	7.447	7.148	7.150	825,530	-0.25(-3.37%)
Jul 01, 2002	7.458	7.510	7.397	7.399	1,167,064	-0.04(-0.47%)
Jun 28, 2002	7.403	7.502	7.338	7.434	906,512	+0.03(+0.45%)
Jun 27, 2002	7.384	7.421	7.342	7.401	1,831,442	+0.02(+0.23%)
Jun 26, 2002	7.384	7.495	7.287	7.384	1,662,707	-0.07(-0.97%)
Jun 25, 2002	7.499	7.569	7.434	7.456	1,184,398	-0.29(-3.72%)
Jun 21, 2002	7.864	7.923	7.737	7.744	1,135,375	-0.23(-2.89%)
Jun 20, 2002	7.938	8.049	7.901	7.975	800,071	+0.02(+0.28%)
Jun 19, 2002	8.014	8.049	7.929	7.953	1,247,233	-0.06(-0.76%)
Jun 18, 2002	8.030	8.056	7.920	8.014	1,351,508	-0.02(-0.21%)
Jun 17, 2002	7.981	8.077	7.929	8.030	1,113,166	+0.10(+1.21%)
Jun 14, 2002	8.088	8.114	7.874	7.934	1,322,257	-0.11(-1.33%)
Jun 12, 2002	7.951	8.077	7.901	8.042	1,300,589	+0.09(+1.18%)
Jun 11, 2002	8.066	8.095	7.934	7.947	943,618	-0.12(-1.49%)
Jun 10, 2002	8.067	8.114	8.016	8.067	296,031	+0.02(+0.21%)
Jun 07, 2002	7.984	8.077	7.920	8.051	742,652	+0.07(+0.83%)
Jun 06, 2002	8.141	8.150	7.966	7.984	2,216,311	-0.16(-1.93%)
Jun 05, 2002	8.021	8.141	8.008	8.141	2,366,900	-0.12(-1.45%)
May 31, 2002	8.230	8.326	8.230	8.261	686,858	-0.22(-2.61%)
May 28, 2002	8.490	8.584	8.427	8.483	1,364,779	+0.08(+0.94%)
May 27, 2002	8.520	8.566	8.403	8.403	474,788	+0.00(+0.00%)
May 24, 2002	8.520	8.566	8.403	8.403	474,788	-0.10(-1.15%)
May 23, 2002	8.400	8.510	8.344	8.501	999,412	+0.16(+1.93%)
May 22, 2002	8.363	8.448	8.234	8.341	682,525	-0.01(-0.07%)
May 21, 2002	8.400	8.527	8.318	8.346	694,171	-0.04(-0.46%)
May 20, 2002	8.400	8.420	8.344	8.385	666,003	+0.01(+0.13%)
May 17, 2002	8.427	8.437	8.318	8.374	612,106	-0.01(-0.13%)
May 16, 2002	8.437	8.455	8.361	8.385	559,020	-0.09(-1.07%)
May 15, 2002	8.492	8.564	8.335	8.475	1,256,171	+0.06(+0.68%)
May 14, 2002	8.298	8.474	8.280	8.418	1,267,276	+0.19(+2.29%)
May 13, 2002	8.200	8.326	8.189	8.230	891,616	+0.08(+0.93%)
May 10, 2002	8.261	8.307	8.152	8.154	499,435	-0.11(-1.30%)
May 09, 2002	8.226	8.381	8.182	8.261	986,140	+0.04(+0.45%)
May 08, 2002	8.261	8.318	8.208	8.224	631,335	+0.03(+0.32%)
May 07, 2002	8.169	8.309	8.128	8.198	1,221,503	+0.06(+0.68%)
May 06, 2002	8.088	8.213	8.058	8.143	905,971	+0.06(+0.80%)
May 03, 2002	8.136	8.138	8.051	8.078	110,260,336	-0.05(-0.59%)
May 02, 2002	8.030	8.141	7.984	8.126	1,347,174	+0.11(+1.31%)
May 01, 2002	8.250	8.289	7.994	8.021	4,281,492	-0.23(-2.73%)
Apr 30, 2002	8.206	8.365	8.187	8.246	958,243	+0.08(+0.93%)
Apr 29, 2002	8.307	8.307	8.141	8.171	1,639,685	-0.07(-0.85%)
Apr 26, 2002	8.270	8.326	8.197	8.241	887,282	+0.02(+0.20%)
Apr 25, 2002	8.243	8.280	8.077	8.224	1,028,933	-0.08(-1.02%)
Apr 24, 2002	8.354	8.492	8.234	8.309	1,427,615	+0.03(+0.31%)
Apr 23, 2002	8.270	8.342	8.215	8.283	1,092,853	+0.04(+0.47%)
Apr 22, 2002	8.453	8.462	8.197	8.245	3,904,748	-0.33(-3.85%)
Apr 19, 2002	8.695	8.732	8.538	8.575	900,825	-0.09(-1.06%)
Apr 18, 2002	8.649	8.754	8.625	8.667	1,344,737	-0.05(-0.53%)
Apr 17, 2002	8.760	8.806	8.677	8.714	989,661	-0.03(-0.38%)
Apr 16, 2002	8.723	8.769	8.677	8.747	1,063,601	+0.13(+1.52%)
Apr 15, 2002	8.686	8.701	8.575	8.616	2,497,446	-0.12(-1.33%)
Apr 12, 2002	8.806	8.824	8.638	8.732	498,622	-0.04(-0.42%)
Apr 11, 2002	8.889	8.931	8.714	8.769	1,228,003	-0.12(-1.31%)
Apr 10, 2002	8.760	8.887	8.749	8.885	3,706,762	+0.21(+2.43%)
Apr 09, 2002	8.664	8.861	8.612	8.675	954,722	+0.01(+0.13%)
Apr 08, 2002	8.529	8.704	8.520	8.664	637,565	+0.01(+0.17%)
Apr 05, 2002	8.603	8.767	8.603	8.649	877,532	+0.09(+1.08%)
Apr 04, 2002	8.538	8.581	8.475	8.557	990,203	-0.07(-0.77%)
Apr 03, 2002	8.686	8.715	8.599	8.623	1,599,871	-0.07(-0.79%)
Apr 02, 2002	8.686	8.752	8.678	8.691	1,105,311	-0.00(-0.04%)
Apr 01, 2002	8.690	8.732	8.514	8.695	668,712	+0.00(+0.04%)
Mar 29, 2002	8.714	8.800	8.653	8.691	514,060	+0.00(+0.00%)
Mar 28, 2002	8.714	8.800	8.653	8.691	514,060	-0.01(-0.13%)
Mar 27, 2002	8.677	8.726	8.630	8.702	867,782	+0.06(+0.66%)
Mar 26, 2002	8.547	8.723	8.534	8.645	900,012	+0.08(+0.88%)
Mar 25, 2002	8.664	8.750	8.558	8.570	570,666	-0.07(-0.83%)
Mar 22, 2002	8.723	8.723	8.571	8.642	731,818	-0.10(-1.14%)
Mar 21, 2002	8.806	8.841	8.634	8.741	1,722,563	-0.09(-1.00%)
Mar 20, 2002	8.730	8.861	8.662	8.830	1,673,270	+0.10(+1.16%)
Mar 19, 2002	8.695	8.893	8.693	8.728	1,803,816	+0.04(+0.42%)
Mar 18, 2002	8.677	8.732	8.603	8.691	943,889	+0.01(+0.17%)
Mar 15, 2002	8.582	8.769	8.455	8.677	1,646,998	+0.14(+1.64%)
Mar 14, 2002	8.494	8.562	8.298	8.536	2,458,445	+0.15(+1.74%)
Mar 13, 2002	8.710	8.760	8.304	8.390	4,289,075	-0.32(-3.67%)
Mar 12, 2002	8.621	8.732	8.557	8.710	864,802	+0.08(+0.88%)
Mar 11, 2002	8.714	8.714	8.538	8.634	668,170	-0.07(-0.81%)
Mar 08, 2002	8.834	8.933	8.704	8.704	2,665,098	-0.06(-0.63%)
Mar 07, 2002	8.721	8.876	8.714	8.760	2,442,194	+0.07(+0.83%)
Mar 06, 2002	8.636	8.708	8.584	8.688	3,653,947	+0.10(+1.14%)
Mar 05, 2002	8.667	8.671	8.496	8.590	1,430,323	-0.04(-0.51%)
Mar 04, 2002	8.464	8.651	8.442	8.634	2,243,666	+0.26(+3.15%)
Mar 01, 2002	8.317	8.400	8.252	8.370	754,298	+0.07(+0.80%)
Feb 28, 2002	8.341	8.352	8.234	8.304	5,407,929	+0.06(+0.78%)
Feb 27, 2002	8.176	8.352	8.123	8.239	1,284,610	+0.08(+0.97%)
Feb 26, 2002	8.215	8.215	8.095	8.160	2,021,304	-0.03(-0.36%)
Feb 25, 2002	8.141	8.289	8.077	8.189	1,630,477	+0.06(+0.77%)
Feb 22, 2002	8.097	8.162	8.030	8.126	1,564,391	+0.03(+0.36%)
Feb 21, 2002	8.163	8.215	8.058	8.097	3,286,142	-0.07(-0.81%)
Feb 20, 2002	8.258	8.280	8.149	8.163	2,129,641	-0.09(-1.14%)
Feb 19, 2002	8.307	8.361	8.234	8.258	54,168	-0.15(-1.80%)
Feb 18, 2002	8.446	8.579	8.298	8.409	2,532,927	+0.00(+0.00%)
Feb 15, 2002	8.446	8.579	8.298	8.409	2,527,510	+0.19(+2.31%)
Feb 14, 2002	8.270	8.270	8.123	8.219	1,049,247	-0.05(-0.56%)
Feb 13, 2002	8.169	8.307	8.169	8.265	1,392,947	+0.11(+1.40%)
Feb 12, 2002	8.132	8.228	8.032	8.150	1,562,495	-0.02(-0.27%)
Feb 11, 2002	7.938	8.261	7.920	8.173	4,172,342	+0.44(+5.73%)
Feb 08, 2002	7.429	7.735	7.394	7.730	3,189,451	+0.30(+4.08%)
Feb 07, 2002	7.569	7.608	7.403	7.427	1,222,586	-0.19(-2.47%)
Feb 06, 2002	7.578	7.628	7.541	7.615	3,095,468	+0.06(+0.86%)
Feb 05, 2002	7.477	7.606	7.477	7.550	1,303,569	+0.05(+0.69%)
Feb 04, 2002	7.569	7.576	7.495	7.499	2,040,263	-0.07(-0.93%)
Feb 01, 2002	7.661	7.722	7.495	7.569	2,283,480	-0.10(-1.25%)
Jan 31, 2002	7.550	7.665	7.541	7.665	3,580,007	+0.20(+2.67%)
Jan 30, 2002	7.283	7.523	7.174	7.466	2,066,534	+0.10(+1.40%)
Jan 29, 2002	7.495	7.539	7.283	7.362	1,957,926	-0.09(-1.16%)
Jan 28, 2002	7.366	7.460	7.338	7.449	2,604,429	+0.10(+1.31%)
Jan 25, 2002	7.052	7.403	6.978	7.353	270,843	+0.33(+4.68%)
Jan 24, 2002	7.200	7.209	6.923	7.024	3,273,142	+0.10(+1.47%)
Jan 23, 2002	6.794	6.975	6.784	6.923	1,268,359	+0.09(+1.35%)
Jan 22, 2002	6.932	6.960	6.784	6.831	1,077,414	-0.02(-0.30%)
Jan 21, 2002	6.904	6.941	6.812	6.851	870,219	+0.00(+0.00%)
Jan 18, 2002	6.904	6.941	6.812	6.851	870,219	-0.05(-0.78%)
Jan 17, 2002	6.775	6.932	6.683	6.904	1,666,499	+0.15(+2.19%)
Jan 16, 2002	6.978	6.978	6.701	6.757	3,536,131	-0.20(-2.94%)
Jan 15, 2002	7.104	7.246	6.899	6.962	2,173,788	-0.14(-2.00%)
Jan 14, 2002	7.246	7.263	7.037	7.104	1,462,825	-0.15(-2.11%)
Jan 11, 2002	7.384	7.399	7.172	7.257	1,329,028	-0.06(-0.86%)
Jan 10, 2002	7.467	7.467	7.165	7.320	1,901,862	-0.22(-2.87%)

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.

Sealed Air (NY: SEE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Sealed Air (NY: SEE )

Historical Prices

Sections

Services

Poteau Daily News