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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2006 10.12 10.33 10.07 10.31 403,224 +0.20(+2.00%)
May 30, 2006 10.14 10.22 10.07 10.11 160,167 -0.03(-0.31%)
May 26, 2006 10.12 10.23 10.12 10.14 134,153 +0.02(+0.23%)
May 25, 2006 10.16 10.19 10.05 10.12 180,316 -0.02(-0.17%)
May 24, 2006 10.10 10.19 9.881 10.14 451,172 +0.02(+0.17%)
May 23, 2006 10.25 10.26 10.05 10.12 372,619 -0.13(-1.30%)
May 22, 2006 10.21 10.32 10.07 10.25 422,862 +0.02(+0.17%)
May 19, 2006 10.21 10.30 10.15 10.23 160,932 +0.04(+0.38%)
May 18, 2006 10.27 10.32 10.16 10.19 160,167 -0.05(-0.54%)
May 17, 2006 10.31 10.34 10.18 10.25 150,220 -0.08(-0.74%)
May 16, 2006 10.32 10.35 10.28 10.33 190,772 -0.01(-0.06%)
May 15, 2006 10.37 10.49 10.22 10.33 279,273 -0.04(-0.40%)
May 12, 2006 10.39 10.52 10.24 10.37 225,713 -0.06(-0.56%)
May 11, 2006 10.55 10.55 10.42 10.43 175,470 -0.13(-1.24%)
May 10, 2006 10.61 10.64 10.52 10.56 113,749 -0.06(-0.55%)
May 09, 2006 10.63 10.66 10.51 10.62 146,905 -0.04(-0.33%)
May 08, 2006 10.59 10.72 10.56 10.66 157,872 +0.08(+0.72%)
May 05, 2006 10.47 10.62 10.40 10.58 102,527 +0.11(+1.03%)
May 04, 2006 10.37 10.54 10.31 10.47 213,981 +0.07(+0.70%)
May 03, 2006 10.33 10.48 10.30 10.40 209,136 +0.05(+0.51%)
May 02, 2006 10.30 10.41 10.22 10.35 216,277 +0.05(+0.46%)
May 01, 2006 10.27 10.38 10.26 10.30 273,152 +0.03(+0.25%)
Apr 28, 2006 10.23 10.34 10.20 10.27 367,773 +0.03(+0.31%)
Apr 27, 2006 10.22 10.36 10.12 10.24 250,453 +0.00(+0.00%)
Apr 26, 2006 10.26 10.39 10.20 10.24 374,149 -0.05(-0.44%)
Apr 25, 2006 10.14 10.32 10.07 10.29 249,177 +0.13(+1.29%)
Apr 24, 2006 10.27 10.29 10.15 10.16 199,699 -0.10(-0.94%)
Apr 21, 2006 10.14 10.42 10.00 10.25 521,054 -0.23(-2.15%)
Apr 20, 2006 10.57 10.62 10.41 10.48 104,823 -0.07(-0.65%)
Apr 19, 2006 10.39 10.62 10.37 10.55 159,402 +0.16(+1.51%)
Apr 18, 2006 10.38 10.49 10.26 10.39 312,683 +0.02(+0.19%)
Apr 17, 2006 10.39 10.63 10.29 10.37 161,442 +0.03(+0.28%)
Apr 13, 2006 10.34 10.37 10.26 10.34 58,915 -0.00(-0.02%)
Apr 12, 2006 10.26 10.37 10.26 10.34 76,003 +0.06(+0.55%)
Apr 11, 2006 10.28 10.39 10.26 10.29 139,764 -0.01(-0.10%)
Apr 10, 2006 10.47 10.48 10.27 10.30 347,114 -0.21(-1.98%)
Apr 07, 2006 10.50 10.69 10.43 10.50 125,226 +0.00(+0.04%)
Apr 06, 2006 10.50 10.62 10.41 10.50 148,690 -0.00(-0.02%)
Apr 05, 2006 10.74 10.79 10.45 10.50 216,787 -0.28(-2.62%)
Apr 04, 2006 10.65 10.82 10.58 10.78 263,205 +0.17(+1.59%)
Apr 03, 2006 10.83 10.85 10.55 10.62 276,212 -0.22(-1.99%)
Mar 31, 2006 10.73 10.85 10.71 10.83 209,901 +0.08(+0.73%)
Mar 30, 2006 10.70 10.81 10.62 10.75 342,523 +0.03(+0.31%)
Mar 29, 2006 10.49 10.73 10.49 10.72 381,800 +0.21(+2.03%)
Mar 28, 2006 10.60 10.63 10.49 10.51 126,501 -0.12(-1.13%)
Mar 27, 2006 10.65 10.74 10.57 10.63 87,225 -0.05(-0.48%)
Mar 24, 2006 10.74 10.77 10.66 10.68 146,395 -0.05(-0.42%)
Mar 23, 2006 10.75 10.77 10.67 10.72 77,533 -0.03(-0.27%)
Mar 22, 2006 10.71 10.76 10.62 10.75 221,123 +0.02(+0.22%)
Mar 21, 2006 10.81 10.83 10.65 10.73 187,457 -0.10(-0.94%)
Mar 20, 2006 10.78 10.84 10.67 10.83 267,286 +0.05(+0.44%)
Mar 17, 2006 10.77 10.82 10.70 10.78 181,336 +0.06(+0.55%)
Mar 16, 2006 10.71 10.85 10.68 10.72 144,354 +0.06(+0.55%)
Mar 15, 2006 10.66 10.74 10.57 10.66 166,543 +0.02(+0.20%)
Mar 14, 2006 10.63 10.71 10.58 10.64 364,457 +0.02(+0.15%)
Mar 13, 2006 10.62 10.73 10.59 10.63 165,013 -0.02(-0.17%)
Mar 10, 2006 10.53 10.65 10.53 10.65 142,314 +0.14(+1.34%)
Mar 09, 2006 10.47 10.59 10.46 10.50 323,905 -0.00(-0.02%)
Mar 08, 2006 10.43 10.53 10.39 10.51 200,464 +0.06(+0.56%)
Mar 07, 2006 10.39 10.49 10.29 10.45 246,372 +0.06(+0.55%)
Mar 06, 2006 10.48 10.53 10.33 10.39 143,079 -0.08(-0.79%)
Mar 03, 2006 10.54 10.63 10.45 10.47 232,855 -0.10(-0.91%)
Mar 02, 2006 10.56 10.62 10.53 10.57 160,677 +0.01(+0.13%)
Mar 01, 2006 10.44 10.56 10.40 10.55 163,993 +0.15(+1.49%)
Feb 28, 2006 10.45 10.48 10.28 10.40 215,767 -0.05(-0.49%)
Feb 27, 2006 10.51 10.55 10.44 10.45 240,506 -0.09(-0.87%)
Feb 24, 2006 10.54 10.57 10.48 10.54 153,026 +0.03(+0.28%)
Feb 23, 2006 10.58 10.59 10.47 10.51 184,651 -0.06(-0.54%)
Feb 22, 2006 10.57 10.62 10.49 10.57 360,632 -0.01(-0.06%)
Feb 21, 2006 10.58 10.64 10.53 10.58 181,081 -0.06(-0.59%)
Feb 17, 2006 10.57 10.71 10.46 10.64 351,195 +0.00(+0.04%)
Feb 16, 2006 10.73 10.75 10.54 10.64 222,653 -0.12(-1.15%)
Feb 15, 2006 10.74 10.84 10.65 10.76 341,248 +0.00(+0.00%)
Feb 14, 2006 10.65 10.87 10.65 10.76 293,045 +0.09(+0.84%)
Feb 13, 2006 11.14 11.14 10.60 10.67 329,261 -0.50(-4.46%)
Feb 10, 2006 10.98 11.26 10.90 11.17 478,972 +0.38(+3.53%)
Feb 09, 2006 10.72 10.88 10.70 10.79 93,856 +0.02(+0.20%)
Feb 08, 2006 10.66 10.76 10.64 10.76 90,540 +0.08(+0.73%)
Feb 07, 2006 10.94 10.94 10.65 10.69 122,166 -0.28(-2.57%)
Feb 06, 2006 10.85 10.99 10.79 10.97 111,454 +0.12(+1.07%)
Feb 03, 2006 10.78 10.87 10.72 10.85 153,026 -0.15(-1.35%)
Feb 02, 2006 11.07 11.15 10.98 11.00 301,461 -0.05(-0.41%)
Feb 01, 2006 11.03 11.08 10.90 11.05 191,537 -0.02(-0.16%)
Jan 31, 2006 10.70 11.06 10.68 11.06 224,948 +0.34(+3.18%)
Jan 30, 2006 10.70 10.89 10.70 10.72 193,068 -0.02(-0.15%)
Jan 27, 2006 10.85 10.89 10.74 10.74 109,923 -0.11(-1.03%)
Jan 26, 2006 10.78 10.86 10.71 10.85 206,075 +0.07(+0.64%)
Jan 25, 2006 10.74 10.81 10.69 10.78 165,523 +0.04(+0.40%)
Jan 24, 2006 10.57 10.74 10.57 10.74 104,823 +0.14(+1.33%)
Jan 23, 2006 10.80 10.80 10.52 10.60 206,075 -0.20(-1.82%)
Jan 20, 2006 10.64 10.82 10.62 10.79 174,194 +0.18(+1.66%)
Jan 19, 2006 10.63 10.72 10.59 10.62 139,764 +0.03(+0.26%)
Jan 18, 2006 10.53 10.63 10.49 10.59 111,709 +0.04(+0.39%)
Jan 17, 2006 10.59 10.68 10.55 10.55 131,602 -0.07(-0.63%)
Jan 13, 2006 10.66 10.68 10.58 10.62 108,393 -0.04(-0.39%)
Jan 12, 2006 10.65 10.72 10.63 10.66 130,072 -0.01(-0.13%)
Jan 11, 2006 10.56 10.71 10.56 10.67 190,517 +0.01(+0.11%)
Jan 10, 2006 10.56 10.73 10.54 10.66 171,899 +0.07(+0.70%)
Jan 09, 2006 10.51 10.65 10.51 10.58 171,389 +0.08(+0.75%)
Jan 06, 2006 10.41 10.60 10.39 10.51 163,228 +0.02(+0.22%)
Jan 05, 2006 10.39 10.59 10.38 10.48 200,464 -0.01(-0.09%)
Jan 04, 2006 10.29 10.52 10.21 10.49 366,243 +0.20(+1.94%)
Jan 03, 2006 10.27 10.29 10.14 10.29 314,214 +0.06(+0.57%)
Dec 30, 2005 10.33 10.39 10.22 10.23 146,140 -0.11(-1.06%)
Dec 29, 2005 10.40 10.46 10.32 10.34 135,938 -0.06(-0.55%)
Dec 28, 2005 10.43 10.43 10.31 10.40 116,044 +0.04(+0.38%)
Dec 27, 2005 10.38 10.53 10.33 10.36 196,383 -0.04(-0.41%)
Dec 23, 2005 10.25 10.42 10.19 10.40 99,722 +0.13(+1.28%)
Dec 22, 2005 10.30 10.38 10.19 10.27 732,741 -0.03(-0.29%)
Dec 21, 2005 10.38 10.42 10.19 10.30 313,448 -0.03(-0.30%)
Dec 20, 2005 10.27 10.36 10.20 10.33 209,136 +0.02(+0.21%)
Dec 19, 2005 10.26 10.41 10.23 10.31 174,450 +0.00(+0.00%)
Dec 16, 2005 10.55 10.55 10.27 10.31 477,952 -0.18(-1.76%)
Dec 15, 2005 10.64 10.65 10.39 10.50 200,719 -0.15(-1.38%)
Dec 14, 2005 10.65 10.71 10.58 10.64 209,901 -0.02(-0.17%)
Dec 13, 2005 10.76 10.78 10.64 10.66 338,698 -0.10(-0.93%)
Dec 12, 2005 10.69 10.78 10.68 10.76 167,053 +0.08(+0.73%)
Dec 09, 2005 10.64 10.77 10.57 10.68 384,606 +0.05(+0.44%)
Dec 08, 2005 10.65 10.74 10.54 10.64 157,362 -0.03(-0.28%)
Dec 07, 2005 10.79 10.79 10.63 10.66 178,530 -0.05(-0.51%)
Dec 06, 2005 10.78 10.88 10.70 10.72 296,361 -0.06(-0.58%)
Dec 05, 2005 10.70 10.87 10.69 10.78 576,399 +0.06(+0.55%)
Dec 02, 2005 10.70 10.78 10.66 10.72 167,818 +0.03(+0.27%)
Dec 01, 2005 10.72 10.78 10.68 10.69 224,693 -0.06(-0.55%)
Nov 30, 2005 10.72 10.76 10.59 10.75 262,695 +0.05(+0.50%)
Nov 29, 2005 10.35 10.76 10.35 10.70 523,350 +0.36(+3.45%)
Nov 28, 2005 10.65 10.68 10.34 10.34 218,317 -0.25(-2.33%)
Nov 25, 2005 10.43 10.61 10.43 10.59 47,948 +0.12(+1.12%)
Nov 23, 2005 10.39 10.51 10.39 10.47 108,648 +0.00(+0.02%)
Nov 22, 2005 10.41 10.53 10.41 10.47 169,859 -0.07(-0.65%)
Nov 21, 2005 10.49 10.58 10.42 10.54 216,532 +0.03(+0.26%)
Nov 18, 2005 10.49 10.51 10.34 10.51 163,738 +0.05(+0.49%)
Nov 17, 2005 10.38 10.67 10.35 10.46 209,136 +0.11(+1.02%)
Nov 16, 2005 10.28 10.38 10.22 10.36 155,321 +0.02(+0.19%)
Nov 15, 2005 10.41 10.41 10.26 10.34 125,736 -0.05(-0.51%)
Nov 14, 2005 10.32 10.42 10.32 10.39 96,661 +0.02(+0.17%)
Nov 11, 2005 10.37 10.40 10.22 10.37 81,359 -0.01(-0.09%)
Nov 10, 2005 10.20 10.38 10.03 10.38 246,882 +0.19(+1.83%)
Nov 09, 2005 10.31 10.36 10.16 10.19 250,453 -0.12(-1.14%)
Nov 08, 2005 10.32 10.34 10.09 10.31 148,690 -0.05(-0.47%)
Nov 07, 2005 10.23 10.41 10.24 10.36 225,968 +0.13(+1.28%)
Nov 04, 2005 10.28 10.32 10.16 10.23 176,745 -0.06(-0.55%)
Nov 03, 2005 10.07 10.29 10.04 10.29 425,158 +0.18(+1.79%)
Nov 02, 2005 10.01 10.16 9.902 10.11 177,000 +0.05(+0.47%)
Nov 01, 2005 10.10 10.12 9.855 10.06 182,101 +0.02(+0.24%)
Oct 31, 2005 9.906 10.06 9.894 10.04 231,324 +0.09(+0.87%)
Oct 28, 2005 9.802 9.953 9.763 9.949 368,283 +0.18(+1.81%)
Oct 27, 2005 9.738 9.781 9.704 9.773 345,074 -0.01(-0.14%)
Oct 26, 2005 9.632 9.910 9.632 9.787 474,891 +0.15(+1.61%)
Oct 25, 2005 9.492 9.665 9.492 9.632 408,070 +0.09(+0.99%)
Oct 24, 2005 9.469 9.583 9.455 9.538 548,854 +0.02(+0.21%)
Oct 21, 2005 9.459 9.624 9.332 9.518 482,288 +0.07(+0.79%)
Oct 20, 2005 10.03 10.08 9.418 9.443 1,232,117 -0.93(-8.94%)
Oct 19, 2005 10.27 10.37 10.12 10.37 155,321 +0.14(+1.34%)
Oct 18, 2005 10.17 10.33 10.16 10.23 351,705 +0.02(+0.21%)
Oct 17, 2005 10.19 10.26 10.11 10.21 312,938 +0.03(+0.27%)
Oct 14, 2005 10.01 10.24 9.936 10.18 315,744 +0.20(+1.98%)
Oct 13, 2005 9.841 10.02 9.822 9.987 396,083 +0.16(+1.60%)
Oct 12, 2005 9.775 9.896 9.690 9.830 241,526 +0.04(+0.36%)
Oct 11, 2005 9.802 9.908 9.792 9.794 175,725 +0.11(+1.13%)
Oct 10, 2005 9.694 9.763 9.598 9.685 570,023 -0.10(-1.04%)
Oct 07, 2005 9.765 9.881 9.673 9.787 189,242 +0.05(+0.54%)
Oct 06, 2005 9.692 9.789 9.616 9.734 197,403 +0.04(+0.42%)
Oct 05, 2005 9.892 9.892 9.632 9.692 243,821 -0.20(-2.00%)
Oct 04, 2005 9.949 9.975 9.883 9.890 275,192 -0.01(-0.10%)
Oct 03, 2005 9.812 9.979 9.806 9.900 382,820 +0.14(+1.39%)
Sep 30, 2005 9.759 9.839 9.734 9.765 178,275 +0.01(+0.06%)
Sep 29, 2005 9.702 9.779 9.659 9.759 93,601 +0.02(+0.18%)
Sep 28, 2005 9.785 9.802 9.665 9.741 192,303 -0.04(-0.44%)
Sep 27, 2005 9.881 9.926 9.785 9.785 354,511 -0.14(-1.36%)
Sep 26, 2005 9.802 9.947 9.773 9.920 504,986 +0.48(+5.13%)
Sep 23, 2005 9.328 9.447 9.263 9.436 281,313 +0.11(+1.22%)
Sep 22, 2005 9.342 9.396 9.236 9.322 522,074 -0.02(-0.21%)
Sep 21, 2005 9.494 9.510 9.240 9.342 263,205 -0.17(-1.81%)
Sep 20, 2005 9.498 9.571 9.487 9.514 230,814 -0.01(-0.14%)
Sep 19, 2005 9.508 9.614 9.502 9.528 175,215 +0.00(+0.00%)
Sep 16, 2005 9.489 9.530 9.455 9.528 426,433 +0.06(+0.66%)
Sep 15, 2005 9.436 9.489 9.428 9.465 107,883 +0.03(+0.31%)
Sep 14, 2005 9.608 9.624 9.412 9.436 152,771 -0.18(-1.84%)
Sep 13, 2005 9.777 9.779 9.592 9.612 107,373 -0.20(-2.08%)
Sep 12, 2005 9.694 9.851 9.694 9.816 83,399 +0.09(+0.97%)
Sep 09, 2005 9.773 9.779 9.638 9.722 120,635 -0.07(-0.70%)
Sep 08, 2005 9.765 9.998 9.704 9.790 80,848 -0.02(-0.16%)
Sep 07, 2005 9.724 9.824 9.659 9.806 170,879 -0.03(-0.32%)
Sep 06, 2005 9.802 9.904 9.796 9.838 162,462 +0.07(+0.74%)
Sep 02, 2005 9.787 9.820 9.747 9.765 121,145 +0.00(+0.02%)
Sep 01, 2005 9.749 9.890 9.741 9.763 159,912 +0.01(+0.14%)
Aug 31, 2005 9.469 9.749 9.469 9.749 271,111 +0.19(+1.95%)
Aug 30, 2005 9.569 9.594 9.522 9.563 138,743 -0.02(-0.25%)
Aug 29, 2005 9.412 9.587 9.371 9.587 181,591 +0.13(+1.41%)
Aug 26, 2005 9.547 9.567 9.453 9.453 118,850 -0.09(-0.97%)
Aug 25, 2005 9.538 9.602 9.512 9.545 66,311 +0.01(+0.10%)
Aug 24, 2005 9.532 9.667 9.526 9.536 136,193 -0.03(-0.33%)
Aug 23, 2005 9.638 9.651 9.553 9.567 103,292 -0.07(-0.75%)
Aug 22, 2005 9.653 9.710 9.600 9.640 95,896 +0.01(+0.08%)
Aug 19, 2005 9.645 9.732 9.622 9.632 132,367 +0.03(+0.27%)
Aug 18, 2005 9.579 9.645 9.530 9.606 167,818 +0.03(+0.27%)
Aug 17, 2005 9.704 9.704 9.577 9.581 287,944 -0.09(-0.97%)
Aug 16, 2005 9.851 9.887 9.634 9.675 281,313 -0.19(-1.93%)
Aug 15, 2005 9.828 9.939 9.828 9.865 231,324 +0.04(+0.38%)
Aug 12, 2005 9.900 9.928 9.777 9.828 199,699 -0.10(-0.99%)
Aug 11, 2005 9.859 9.945 9.775 9.926 342,523 +0.05(+0.46%)
Aug 10, 2005 9.855 9.881 9.792 9.881 197,659 +0.06(+0.60%)
Aug 09, 2005 9.822 9.939 9.794 9.822 124,971 +0.03(+0.28%)
Aug 08, 2005 9.841 9.890 9.789 9.794 223,928 -0.01(-0.08%)
Aug 05, 2005 9.861 9.918 9.796 9.802 307,072 -0.09(-0.89%)
Aug 04, 2005 9.861 9.914 9.736 9.890 381,035 -0.01(-0.12%)
Aug 03, 2005 9.861 9.928 9.812 9.902 165,268 +0.02(+0.16%)
Aug 02, 2005 9.802 9.894 9.749 9.887 250,963 +0.09(+0.88%)
Aug 01, 2005 9.794 9.836 9.773 9.800 307,837 +0.03(+0.28%)
Jul 29, 2005 9.867 9.904 9.739 9.773 208,880 -0.18(-1.83%)
Jul 28, 2005 9.843 9.996 9.843 9.955 192,813 +0.14(+1.40%)
Jul 27, 2005 9.875 9.922 9.779 9.818 314,469 -0.04(-0.42%)
Jul 26, 2005 9.814 9.939 9.771 9.859 365,222 +0.06(+0.58%)
Jul 25, 2005 9.875 9.979 9.745 9.802 266,775 -0.07(-0.71%)
Jul 22, 2005 9.881 9.985 9.802 9.873 304,267 +0.04(+0.36%)
Jul 21, 2005 9.979 9.996 9.838 9.838 395,573 -0.10(-0.99%)
Jul 20, 2005 9.794 9.969 9.794 9.936 151,751 +0.08(+0.86%)
Jul 19, 2005 9.771 9.900 9.685 9.851 265,755 +0.11(+1.15%)
Jul 18, 2005 9.828 9.879 9.706 9.739 224,438 -0.10(-1.06%)
Jul 15, 2005 9.967 10.00 9.798 9.843 192,558 -0.12(-1.20%)
Jul 14, 2005 10.08 10.11 9.926 9.963 169,349 -0.03(-0.26%)
Jul 13, 2005 10.11 10.15 9.939 9.988 244,077 -0.11(-1.13%)
Jul 12, 2005 10.17 10.19 10.06 10.10 285,139 -0.08(-0.83%)
Jul 11, 2005 10.09 10.21 10.09 10.19 187,712 +0.13(+1.27%)
Jul 08, 2005 9.826 10.07 9.808 10.06 282,588 +0.25(+2.54%)
Jul 07, 2005 9.734 9.812 9.655 9.810 165,523 +0.00(+0.02%)
Jul 06, 2005 9.949 9.985 9.783 9.808 189,752 -0.17(-1.75%)
Jul 05, 2005 9.971 10.01 9.930 9.983 132,367 -0.02(-0.16%)
Jul 01, 2005 9.959 10.02 9.873 9.998 201,994 +0.04(+0.39%)
Jun 30, 2005 9.967 10.07 9.936 9.959 374,659 +0.03(+0.32%)
Jun 29, 2005 9.818 9.975 9.802 9.928 668,725 +0.12(+1.24%)
Jun 28, 2005 9.655 9.847 9.616 9.806 338,443 +0.15(+1.56%)
Jun 27, 2005 9.683 9.732 9.606 9.655 546,049 -0.06(-0.59%)
Jun 24, 2005 9.591 9.730 9.508 9.712 2,792,220 +0.11(+1.10%)
Jun 23, 2005 9.690 9.732 9.585 9.606 441,225 -0.10(-1.07%)
Jun 22, 2005 9.759 9.828 9.624 9.710 180,060 -0.03(-0.28%)
Jun 21, 2005 9.628 9.773 9.567 9.738 258,869 +0.12(+1.20%)
Jun 20, 2005 9.716 9.753 9.606 9.622 240,251 -0.14(-1.45%)
Jun 17, 2005 9.959 9.988 9.712 9.763 507,537 -0.13(-1.27%)
Jun 16, 2005 9.724 9.898 9.665 9.888 180,571 +0.14(+1.39%)
Jun 15, 2005 9.802 9.841 9.591 9.753 210,921 -0.02(-0.16%)
Jun 14, 2005 9.594 9.796 9.579 9.769 390,472 +0.15(+1.57%)
Jun 13, 2005 9.557 9.734 9.557 9.618 278,507 +0.01(+0.08%)
Jun 10, 2005 9.620 9.665 9.565 9.610 172,919 -0.01(-0.10%)
Jun 09, 2005 9.524 9.620 9.400 9.620 166,798 +0.10(+1.01%)
Jun 08, 2005 9.661 9.667 9.485 9.524 235,660 -0.09(-0.92%)
Jun 07, 2005 9.773 9.928 9.606 9.612 328,496 -0.13(-1.33%)
Jun 06, 2005 9.690 9.769 9.569 9.741 370,068 +0.07(+0.69%)
Jun 03, 2005 9.765 9.869 9.606 9.675 369,558 -0.14(-1.42%)
Jun 02, 2005 9.861 9.887 9.773 9.814 272,641 -0.07(-0.67%)
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.