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

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2005 9.726 10.01 9.726 10.01 263,937 +0.19(+1.95%)
Aug 30, 2005 9.829 9.855 9.781 9.823 135,072 -0.02(-0.25%)
Aug 29, 2005 9.668 9.847 9.626 9.847 176,786 +0.14(+1.41%)
Aug 26, 2005 9.807 9.827 9.710 9.710 115,705 -0.09(-0.97%)
Aug 25, 2005 9.797 9.863 9.771 9.805 64,556 +0.01(+0.10%)
Aug 24, 2005 9.791 9.930 9.785 9.795 132,589 -0.03(-0.33%)
Aug 23, 2005 9.900 9.914 9.813 9.827 100,559 -0.07(-0.75%)
Aug 22, 2005 9.916 9.974 9.861 9.902 93,358 +0.01(+0.08%)
Aug 19, 2005 9.908 9.996 9.883 9.893 128,865 +0.03(+0.27%)
Aug 18, 2005 9.839 9.908 9.789 9.867 163,378 +0.03(+0.27%)
Aug 17, 2005 9.968 9.968 9.837 9.841 280,325 -0.10(-0.97%)
Aug 16, 2005 10.12 10.16 9.895 9.938 273,869 -0.20(-1.93%)
Aug 15, 2005 10.09 10.21 10.09 10.13 225,203 +0.04(+0.38%)
Aug 12, 2005 10.17 10.20 10.04 10.09 194,415 -0.10(-0.99%)
Aug 11, 2005 10.13 10.22 10.04 10.20 333,460 +0.05(+0.46%)
Aug 10, 2005 10.12 10.15 10.06 10.15 192,428 +0.06(+0.60%)
Aug 09, 2005 10.09 10.21 10.06 10.09 121,664 +0.03(+0.28%)
Aug 08, 2005 10.11 10.16 10.05 10.06 218,003 -0.01(-0.08%)
Aug 05, 2005 10.13 10.19 10.06 10.07 298,947 -0.09(-0.89%)
Aug 04, 2005 10.13 10.18 10.00 10.16 370,953 -0.01(-0.12%)
Aug 03, 2005 10.13 10.20 10.08 10.17 160,895 +0.02(+0.16%)
Aug 02, 2005 10.07 10.16 10.01 10.16 244,322 +0.09(+0.88%)
Aug 01, 2005 10.06 10.10 10.04 10.07 299,692 +0.03(+0.28%)
Jul 29, 2005 10.14 10.17 10.00 10.04 203,353 -0.19(-1.83%)
Jul 28, 2005 10.11 10.27 10.11 10.23 187,711 +0.14(+1.40%)
Jul 27, 2005 10.14 10.19 10.04 10.08 306,147 -0.04(-0.42%)
Jul 26, 2005 10.08 10.21 10.04 10.13 355,558 +0.06(+0.58%)
Jul 25, 2005 10.14 10.25 10.01 10.07 259,716 -0.07(-0.71%)
Jul 22, 2005 10.15 10.26 10.07 10.14 296,216 +0.04(+0.36%)
Jul 21, 2005 10.25 10.27 10.10 10.10 385,105 -0.10(-0.99%)
Jul 20, 2005 10.06 10.24 10.06 10.21 147,735 +0.09(+0.86%)
Jul 19, 2005 10.04 10.17 9.948 10.12 258,723 +0.11(+1.15%)
Jul 18, 2005 10.09 10.15 9.970 10.00 218,499 -0.11(-1.06%)
Jul 15, 2005 10.24 10.28 10.06 10.11 187,462 -0.12(-1.20%)
Jul 14, 2005 10.35 10.38 10.20 10.23 164,868 -0.03(-0.26%)
Jul 13, 2005 10.38 10.42 10.21 10.26 237,618 -0.12(-1.13%)
Jul 12, 2005 10.45 10.47 10.33 10.38 277,594 -0.09(-0.83%)
Jul 11, 2005 10.37 10.49 10.37 10.46 182,745 +0.13(+1.27%)
Jul 08, 2005 10.09 10.35 10.07 10.33 275,111 +0.26(+2.54%)
Jul 07, 2005 9.998 10.08 9.918 10.08 161,143 +0.00(+0.02%)
Jul 06, 2005 10.22 10.26 10.05 10.07 184,731 -0.18(-1.75%)
Jul 05, 2005 10.24 10.29 10.20 10.25 128,865 -0.02(-0.16%)
Jul 01, 2005 10.23 10.30 10.14 10.27 196,649 +0.04(+0.39%)
Jun 30, 2005 10.24 10.35 10.21 10.23 364,745 +0.03(+0.32%)
Jun 29, 2005 10.08 10.25 10.07 10.20 651,030 +0.12(+1.24%)
Jun 28, 2005 9.918 10.12 9.877 10.07 329,487 +0.16(+1.56%)
Jun 27, 2005 9.946 9.996 9.867 9.918 531,600 -0.06(-0.59%)
Jun 24, 2005 9.851 9.994 9.767 9.976 2,718,335 +0.11(+1.10%)
Jun 23, 2005 9.954 9.996 9.845 9.867 429,550 -0.11(-1.07%)
Jun 22, 2005 10.02 10.09 9.885 9.974 175,296 -0.03(-0.28%)
Jun 21, 2005 9.889 10.04 9.827 10.00 252,019 +0.12(+1.20%)
Jun 20, 2005 9.980 10.02 9.867 9.883 233,894 -0.14(-1.45%)
Jun 17, 2005 10.23 10.26 9.976 10.03 494,107 -0.13(-1.27%)
Jun 16, 2005 9.988 10.17 9.928 10.16 175,793 +0.14(+1.39%)
Jun 15, 2005 10.07 10.11 9.851 10.02 205,340 -0.02(-0.16%)
Jun 14, 2005 9.855 10.06 9.839 10.03 380,139 +0.16(+1.57%)
Jun 13, 2005 9.817 9.998 9.817 9.879 271,138 +0.01(+0.08%)
Jun 10, 2005 9.881 9.928 9.825 9.871 168,344 -0.01(-0.10%)
Jun 09, 2005 9.783 9.881 9.656 9.881 162,385 +0.10(+1.01%)
Jun 08, 2005 9.924 9.930 9.742 9.783 229,424 -0.09(-0.92%)
Jun 07, 2005 10.04 10.20 9.867 9.873 319,804 -0.13(-1.33%)
Jun 06, 2005 9.954 10.03 9.829 10.01 360,276 +0.07(+0.69%)
Jun 03, 2005 10.03 10.14 9.867 9.938 359,779 -0.14(-1.42%)
Jun 02, 2005 10.13 10.16 10.04 10.08 265,427 -0.07(-0.67%)
Jun 01, 2005 10.08 10.26 10.02 10.15 269,152 +0.08(+0.80%)
May 31, 2005 10.27 10.27 10.07 10.07 296,961 -0.23(-2.27%)
May 27, 2005 10.26 10.31 10.12 10.30 154,439 +0.02(+0.20%)
May 26, 2005 10.17 10.30 10.14 10.28 168,592 +0.18(+1.77%)
May 25, 2005 10.35 10.35 10.04 10.10 369,711 -0.30(-2.85%)
May 24, 2005 10.27 10.45 10.12 10.40 357,793 +0.09(+0.90%)
May 23, 2005 10.26 10.37 10.23 10.31 180,014 +0.05(+0.51%)
May 20, 2005 10.34 10.34 10.09 10.25 245,315 -0.08(-0.76%)
May 19, 2005 10.50 10.51 10.23 10.33 244,074 -0.17(-1.59%)
May 18, 2005 10.34 10.59 10.28 10.50 310,865 +0.23(+2.19%)
May 17, 2005 9.978 10.31 9.956 10.27 322,038 +0.25(+2.45%)
May 16, 2005 9.942 10.12 9.902 10.03 225,203 +0.09(+0.95%)
May 13, 2005 9.988 10.02 9.869 9.934 262,944 -0.04(-0.38%)
May 12, 2005 10.15 10.21 9.970 9.972 270,145 -0.18(-1.80%)
May 11, 2005 10.16 10.21 10.03 10.16 205,091 +0.02(+0.18%)
May 10, 2005 10.21 10.26 10.09 10.14 319,555 -0.20(-1.93%)
May 09, 2005 10.28 10.37 10.25 10.34 327,749 +0.07(+0.65%)
May 06, 2005 10.10 10.28 10.08 10.27 236,625 +0.20(+1.96%)
May 05, 2005 10.12 10.26 10.05 10.07 274,614 -0.07(-0.65%)
May 04, 2005 9.827 10.14 9.807 10.14 356,551 +0.36(+3.71%)
May 03, 2005 9.797 9.895 9.732 9.777 329,984 +0.03(+0.31%)
May 02, 2005 9.726 9.847 9.702 9.746 274,614 +0.03(+0.35%)
Apr 29, 2005 9.591 9.781 9.465 9.712 299,940 +0.16(+1.69%)
Apr 28, 2005 9.712 9.775 9.503 9.551 307,886 -0.21(-2.17%)
Apr 27, 2005 9.636 9.918 9.465 9.763 316,079 +0.10(+1.00%)
Apr 26, 2005 10.01 10.01 9.624 9.666 531,600 -0.35(-3.46%)
Apr 25, 2005 9.930 10.04 9.873 10.01 269,152 +0.07(+0.75%)
Apr 22, 2005 10.04 10.12 9.777 9.938 315,583 -0.12(-1.20%)
Apr 21, 2005 9.958 10.14 9.918 10.06 367,973 +0.20(+2.04%)
Apr 20, 2005 10.01 10.05 9.853 9.857 374,180 -0.28(-2.76%)
Apr 19, 2005 10.17 10.27 10.03 10.14 380,139 -0.01(-0.14%)
Apr 18, 2005 9.767 10.21 9.603 10.15 488,644 +0.29(+2.90%)
Apr 15, 2005 10.21 10.21 9.807 9.865 604,350 -0.21(-2.04%)
Apr 14, 2005 10.38 10.40 10.07 10.07 362,511 -0.30(-2.87%)
Apr 13, 2005 10.67 10.67 10.33 10.37 439,234 -0.30(-2.81%)
Apr 12, 2005 10.57 10.71 10.30 10.67 728,746 +0.05(+0.51%)
Apr 11, 2005 10.65 10.75 10.57 10.61 194,663 -0.01(-0.09%)
Apr 08, 2005 10.92 10.92 10.60 10.62 220,982 -0.29(-2.69%)
Apr 07, 2005 10.88 10.98 10.63 10.92 177,282 +0.04(+0.37%)
Apr 06, 2005 10.76 11.05 10.76 10.88 360,524 +0.12(+1.12%)
Apr 05, 2005 10.74 10.87 10.73 10.76 241,342 +0.04(+0.38%)
Apr 04, 2005 10.70 10.78 10.55 10.72 393,299 +0.04(+0.42%)
Apr 01, 2005 10.49 10.71 10.47 10.67 458,849 +0.21(+1.96%)
Mar 31, 2005 10.53 10.71 10.39 10.47 382,622 -0.12(-1.12%)
Mar 30, 2005 10.26 10.61 10.26 10.59 397,768 +0.36(+3.53%)
Mar 29, 2005 10.11 10.63 10.10 10.23 688,274 +0.09(+0.93%)
Mar 28, 2005 10.08 10.20 9.990 10.13 241,094 +0.08(+0.84%)
Mar 24, 2005 10.04 10.17 10.00 10.05 178,524 +0.02(+0.22%)
Mar 23, 2005 10.11 10.16 9.932 10.02 290,008 -0.13(-1.25%)
Mar 22, 2005 10.28 10.43 10.14 10.15 259,220 -0.17(-1.60%)
Mar 21, 2005 10.33 10.36 10.22 10.32 145,252 +0.01(+0.12%)
Mar 18, 2005 10.43 10.43 10.18 10.30 509,253 +0.02(+0.18%)
Mar 17, 2005 10.37 10.37 10.22 10.29 156,177 -0.02(-0.23%)
Mar 16, 2005 10.34 10.37 10.21 10.31 296,464 -0.05(-0.51%)
Mar 15, 2005 10.55 10.63 10.35 10.36 249,784 -0.11(-1.06%)
Mar 14, 2005 10.34 10.55 10.34 10.47 173,558 +0.09(+0.89%)
Mar 11, 2005 10.31 10.45 10.24 10.38 273,373 +0.11(+1.04%)
Mar 10, 2005 10.49 10.49 10.27 10.27 281,070 -0.22(-2.05%)
Mar 09, 2005 10.54 10.61 10.33 10.49 158,412 -0.03(-0.33%)
Mar 08, 2005 10.51 10.60 10.46 10.52 164,619 +0.01(+0.13%)
Mar 07, 2005 10.61 10.73 10.47 10.51 165,861 -0.13(-1.19%)
Mar 04, 2005 10.51 10.74 10.49 10.64 193,670 +0.08(+0.74%)
Mar 03, 2005 10.43 10.57 10.41 10.56 178,772 +0.15(+1.45%)
Mar 02, 2005 10.52 10.59 10.40 10.41 229,921 -0.06(-0.62%)
Mar 01, 2005 10.39 10.54 10.38 10.47 240,101 +0.08(+0.74%)
Feb 28, 2005 10.42 10.47 10.21 10.39 360,524 -0.06(-0.56%)
Feb 25, 2005 10.21 10.45 10.17 10.45 263,937 +0.23(+2.29%)
Feb 24, 2005 10.04 10.25 9.900 10.22 182,248 +0.21(+2.13%)
Feb 23, 2005 9.897 10.12 9.897 10.01 312,851 +0.14(+1.41%)
Feb 22, 2005 9.998 10.04 9.847 9.867 284,546 -0.18(-1.80%)
Feb 18, 2005 10.03 10.09 9.952 10.05 144,507 +0.11(+1.09%)
Feb 17, 2005 9.988 10.08 9.922 9.940 248,046 -0.06(-0.64%)
Feb 16, 2005 9.867 10.16 9.855 10.00 318,066 +0.07(+0.73%)
Feb 15, 2005 9.948 10.05 9.897 9.932 262,448 +0.00(+0.04%)
Feb 14, 2005 9.968 10.14 9.887 9.928 295,967 -0.08(-0.78%)
Feb 11, 2005 9.988 10.01 9.706 10.01 241,839 +0.10(+0.98%)
Feb 10, 2005 9.897 9.952 9.706 9.910 229,673 +0.01(+0.12%)
Feb 09, 2005 10.06 10.12 9.815 9.897 243,329 -0.19(-1.92%)
Feb 08, 2005 9.994 10.09 9.904 10.09 136,314 +0.05(+0.46%)
Feb 07, 2005 10.20 10.20 9.992 10.04 222,224 -0.05(-0.54%)
Feb 04, 2005 9.928 10.11 9.928 10.10 182,248 +0.13(+1.33%)
Feb 03, 2005 9.867 9.978 9.706 9.966 254,999 +0.06(+0.59%)
Feb 02, 2005 9.777 9.968 9.746 9.908 191,435 +0.11(+1.11%)
Feb 01, 2005 9.748 9.904 9.692 9.799 223,713 +0.03(+0.35%)
Jan 31, 2005 9.595 9.807 9.595 9.765 214,527 +0.19(+1.98%)
Jan 28, 2005 9.696 9.742 9.521 9.575 245,067 -0.10(-1.08%)
Jan 27, 2005 9.726 9.821 9.662 9.680 168,344 -0.06(-0.66%)
Jan 26, 2005 9.589 9.748 9.589 9.744 189,200 +0.11(+1.19%)
Jan 25, 2005 9.628 9.783 9.565 9.630 132,341 +0.01(+0.10%)
Jan 24, 2005 9.787 9.837 9.591 9.620 124,644 -0.17(-1.71%)
Jan 21, 2005 9.795 9.904 9.732 9.787 146,494 +0.02(+0.19%)
Jan 20, 2005 9.736 9.877 9.666 9.769 233,397 +0.00(+0.02%)
Jan 19, 2005 9.938 10.06 9.765 9.767 224,458 -0.24(-2.38%)
Jan 18, 2005 9.827 10.02 9.819 10.00 221,975 +0.14(+1.41%)
Jan 14, 2005 9.726 9.887 9.666 9.865 250,778 +0.17(+1.74%)
Jan 13, 2005 9.895 9.922 9.680 9.696 268,407 -0.18(-1.83%)
Jan 12, 2005 9.881 9.900 9.626 9.877 364,249 -0.04(-0.45%)
Jan 11, 2005 9.990 10.03 9.833 9.922 227,190 -0.07(-0.69%)
Jan 10, 2005 9.817 10.17 9.817 9.990 279,580 +0.12(+1.24%)
Jan 07, 2005 10.18 10.18 9.825 9.867 332,218 -0.30(-2.99%)
Jan 06, 2005 10.07 10.26 10.05 10.17 198,387 +0.10(+1.02%)
Jan 05, 2005 10.33 10.35 10.07 10.07 338,426 -0.27(-2.63%)
Jan 04, 2005 10.68 10.76 10.34 10.34 278,090 -0.32(-3.02%)
Jan 03, 2005 10.66 11.05 10.63 10.66 433,523 +0.03(+0.32%)
Dec 31, 2004 10.74 10.82 10.62 10.63 131,844 -0.14(-1.29%)
Dec 30, 2004 10.71 10.81 10.71 10.77 80,695 +0.02(+0.19%)
Dec 29, 2004 10.83 10.86 10.68 10.75 134,079 -0.14(-1.26%)
Dec 28, 2004 10.65 10.92 10.65 10.88 199,381 +0.26(+2.48%)
Dec 27, 2004 10.82 10.90 10.62 10.62 150,218 -0.23(-2.10%)
Dec 23, 2004 11.01 11.05 10.85 10.85 205,091 -0.11(-1.03%)
Dec 22, 2004 10.84 11.04 10.84 10.96 188,704 +0.17(+1.55%)
Dec 21, 2004 10.56 10.79 10.56 10.79 259,220 +0.23(+2.21%)
Dec 20, 2004 10.62 10.72 10.52 10.56 176,786 -0.01(-0.11%)
Dec 17, 2004 10.67 10.77 10.57 10.57 333,957 -0.10(-0.94%)
Dec 16, 2004 10.72 10.78 10.59 10.67 193,421 -0.14(-1.27%)
Dec 15, 2004 10.74 10.82 10.61 10.81 234,142 +0.04(+0.34%)
Dec 14, 2004 10.70 10.84 10.66 10.77 296,712 +0.06(+0.53%)
Dec 13, 2004 10.47 10.72 10.44 10.72 199,132 +0.29(+2.74%)
Dec 10, 2004 10.35 10.47 10.22 10.43 201,615 +0.04(+0.37%)
Dec 09, 2004 10.29 10.40 10.14 10.39 232,156 +0.08(+0.76%)
Dec 08, 2004 10.17 10.33 10.12 10.31 605,095 +0.15(+1.47%)
Dec 07, 2004 10.46 10.46 10.16 10.17 411,176 -0.28(-2.66%)
Dec 06, 2004 10.57 10.57 10.44 10.44 195,656 -0.13(-1.24%)
Dec 03, 2004 10.75 10.76 10.57 10.57 163,874 -0.16(-1.48%)
Dec 02, 2004 10.80 10.86 10.72 10.73 245,812 -0.10(-0.93%)
Dec 01, 2004 10.40 10.84 10.40 10.83 365,490 +0.25(+2.38%)
Nov 30, 2004 10.53 10.69 10.51 10.58 266,917 +0.01(+0.08%)
Nov 29, 2004 10.33 10.66 10.27 10.57 250,529 +0.28(+2.74%)
Nov 26, 2004 10.25 10.38 10.25 10.29 33,023 -0.01(-0.08%)
Nov 24, 2004 10.13 10.36 10.13 10.30 222,720 +0.13(+1.31%)
Nov 23, 2004 9.998 10.27 9.998 10.17 276,849 +0.12(+1.18%)
Nov 22, 2004 9.968 10.15 9.968 10.05 217,010 +0.03(+0.30%)
Nov 19, 2004 10.12 10.12 10.01 10.02 356,303 -0.15(-1.45%)
Nov 18, 2004 10.18 10.21 10.03 10.17 158,660 -0.04(-0.43%)
Nov 17, 2004 10.02 10.26 10.02 10.21 207,078 +0.20(+2.03%)
Nov 16, 2004 10.07 10.17 9.998 10.01 214,775 -0.11(-1.06%)
Nov 15, 2004 10.07 10.12 10.00 10.11 155,929 +0.04(+0.44%)
Nov 12, 2004 9.998 10.07 9.968 10.07 143,018 -0.01(-0.08%)
Nov 11, 2004 9.889 10.08 9.869 10.08 211,547 +0.19(+1.91%)
Nov 10, 2004 9.767 9.948 9.767 9.887 209,561 +0.05(+0.55%)
Nov 09, 2004 9.670 9.912 9.670 9.833 307,141 +0.07(+0.72%)
Nov 08, 2004 9.988 10.05 9.752 9.763 241,094 -0.23(-2.32%)
Nov 05, 2004 10.05 10.06 9.893 9.994 291,001 -0.06(-0.64%)
Nov 04, 2004 9.793 10.06 9.664 10.06 217,010 +0.22(+2.19%)
Nov 03, 2004 9.495 9.843 9.495 9.843 226,693 +0.40(+4.20%)
Nov 02, 2004 9.726 9.746 9.384 9.446 324,521 -0.32(-3.28%)
Nov 01, 2004 9.465 9.767 9.394 9.767 257,978 +0.32(+3.37%)
Oct 29, 2004 9.595 9.668 9.432 9.448 237,370 -0.17(-1.72%)
Oct 28, 2004 9.414 9.618 9.374 9.614 169,089 +0.15(+1.57%)
Oct 27, 2004 9.495 9.545 9.388 9.465 356,551 -0.08(-0.80%)
Oct 26, 2004 9.370 9.573 9.271 9.541 202,112 +0.12(+1.26%)
Oct 25, 2004 9.223 9.529 9.187 9.422 315,831 +0.16(+1.70%)
Oct 22, 2004 9.616 9.616 9.263 9.265 218,499 -0.26(-2.77%)
Oct 21, 2004 9.465 9.575 9.332 9.529 307,141 +0.27(+2.96%)
Oct 20, 2004 9.207 9.332 9.167 9.255 241,839 +0.03(+0.31%)
Oct 19, 2004 9.293 9.297 9.183 9.227 331,225 -0.04(-0.39%)
Oct 18, 2004 9.213 9.394 9.164 9.263 455,621 +0.00(+0.00%)
Oct 15, 2004 9.183 9.481 9.092 9.263 677,101 +0.25(+2.79%)
Oct 14, 2004 9.046 9.062 8.961 9.011 233,397 -0.03(-0.38%)
Oct 13, 2004 9.142 9.142 8.965 9.046 266,669 -0.04(-0.40%)
Oct 12, 2004 9.042 9.142 8.981 9.082 192,180 +0.01(+0.11%)
Oct 11, 2004 9.064 9.102 9.001 9.072 125,637 +0.01(+0.11%)
Oct 08, 2004 8.991 9.122 8.981 9.062 192,677 +0.05(+0.54%)
Oct 07, 2004 9.223 9.253 9.013 9.013 244,074 -0.31(-3.35%)
Oct 06, 2004 9.072 9.326 9.042 9.326 221,975 +0.23(+2.50%)
Oct 05, 2004 9.082 9.169 9.082 9.098 351,337 -0.02(-0.20%)
Oct 04, 2004 9.112 9.265 9.030 9.116 246,060 -0.07(-0.72%)
Oct 01, 2004 8.903 9.183 8.881 9.183 308,134 +0.33(+3.71%)
Sep 30, 2004 8.820 8.903 8.820 8.854 218,003 -0.01(-0.09%)
Sep 29, 2004 8.790 8.921 8.726 8.862 331,970 +0.07(+0.85%)
Sep 28, 2004 8.850 8.917 8.744 8.788 293,733 -0.11(-1.22%)
Sep 27, 2004 8.961 8.971 8.850 8.897 162,385 -0.13(-1.45%)
Sep 24, 2004 9.022 9.092 8.985 9.028 165,612 +0.01(+0.07%)
Sep 23, 2004 9.134 9.183 9.013 9.022 80,695 -0.10(-1.10%)
Sep 22, 2004 9.320 9.320 9.120 9.122 279,828 -0.25(-2.64%)
Sep 21, 2004 9.193 9.374 9.183 9.370 128,368 +0.20(+2.15%)
Sep 20, 2004 9.102 9.197 9.062 9.173 129,113 +0.00(+0.04%)
Sep 17, 2004 9.316 9.324 9.110 9.169 309,872 -0.13(-1.36%)
Sep 16, 2004 9.201 9.295 9.162 9.295 136,065 +0.11(+1.25%)
Sep 15, 2004 9.195 9.207 9.102 9.181 98,573 -0.01(-0.15%)
Sep 14, 2004 9.167 9.213 9.112 9.195 140,286 -0.00(-0.02%)
Sep 13, 2004 9.183 9.261 9.112 9.197 155,929 -0.01(-0.07%)
Sep 10, 2004 9.354 9.354 9.152 9.203 163,874 -0.16(-1.70%)
Sep 09, 2004 9.070 9.398 9.070 9.362 399,258 +0.29(+3.22%)
Sep 08, 2004 9.314 9.314 9.068 9.070 248,791 -0.36(-3.86%)
Sep 07, 2004 9.243 9.434 9.229 9.434 142,273 +0.19(+2.07%)
Sep 03, 2004 9.414 9.444 9.223 9.243 161,888 -0.17(-1.82%)
Sep 02, 2004 9.022 9.414 9.022 9.414 157,915 +0.34(+3.77%)
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.