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

Aptargroup (NY: ATR )

149.72 +0.68 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2003 7.769 7.894 7.723 7.886 90,131 +0.10(+1.24%)
Aug 28, 2003 7.652 7.803 7.642 7.789 55,866 +0.16(+2.06%)
Aug 27, 2003 7.692 7.707 7.632 7.632 81,192 -0.08(-1.04%)
Aug 26, 2003 7.622 7.733 7.501 7.713 137,803 +0.08(+1.00%)
Aug 25, 2003 7.642 7.644 7.574 7.636 114,215 +0.00(+0.05%)
Aug 22, 2003 7.803 7.803 7.612 7.632 128,368 -0.15(-1.94%)
Aug 21, 2003 7.874 7.874 7.783 7.783 209,809 +0.01(+0.16%)
Aug 20, 2003 7.747 7.773 7.672 7.771 135,817 +0.00(+0.05%)
Aug 19, 2003 7.745 7.839 7.696 7.767 165,116 +0.04(+0.55%)
Aug 18, 2003 7.672 7.729 7.664 7.725 178,524 +0.07(+0.95%)
Aug 15, 2003 7.549 7.652 7.531 7.652 66,294 +0.12(+1.63%)
Aug 14, 2003 7.588 7.588 7.491 7.529 113,222 -0.04(-0.56%)
Aug 13, 2003 7.374 7.572 7.374 7.572 123,651 +0.21(+2.82%)
Aug 12, 2003 7.350 7.400 7.330 7.364 88,641 -0.01(-0.14%)
Aug 11, 2003 7.380 7.380 7.249 7.374 109,994 -0.03(-0.35%)
Aug 08, 2003 7.199 7.479 7.179 7.400 133,334 +0.20(+2.80%)
Aug 07, 2003 7.360 7.360 7.189 7.199 110,491 -0.12(-1.65%)
Aug 06, 2003 7.411 7.425 7.320 7.320 89,882 -0.07(-0.95%)
Aug 05, 2003 7.169 7.459 7.169 7.390 155,184 +0.05(+0.63%)
Aug 04, 2003 7.390 7.411 7.344 7.344 76,226 -0.14(-1.83%)
Aug 01, 2003 7.481 7.507 7.370 7.481 136,314 -0.02(-0.27%)
Jul 31, 2003 7.491 7.642 7.451 7.501 222,224 +0.12(+1.61%)
Jul 30, 2003 7.499 7.509 7.370 7.382 287,525 -0.11(-1.53%)
Jul 29, 2003 7.511 7.513 7.392 7.497 102,297 -0.00(-0.05%)
Jul 28, 2003 7.501 7.562 7.451 7.501 168,840 +0.00(+0.00%)
Jul 25, 2003 7.495 7.535 7.473 7.501 95,593 +0.00(+0.00%)
Jul 24, 2003 7.390 7.551 7.390 7.501 159,405 +0.07(+0.92%)
Jul 23, 2003 7.572 7.572 7.425 7.433 178,275 -0.16(-2.07%)
Jul 22, 2003 7.431 7.602 7.374 7.590 311,858 +0.18(+2.45%)
Jul 21, 2003 7.390 7.461 7.366 7.409 179,765 +0.02(+0.25%)
Jul 18, 2003 7.471 7.481 7.330 7.390 199,629 -0.03(-0.41%)
Jul 17, 2003 7.451 7.451 7.280 7.421 282,808 -0.03(-0.41%)
Jul 16, 2003 7.471 7.515 7.429 7.451 81,192 +0.00(+0.00%)
Jul 15, 2003 7.551 7.554 7.415 7.451 142,769 -0.13(-1.73%)
Jul 14, 2003 7.370 7.632 7.342 7.582 199,381 +0.24(+3.29%)
Jul 11, 2003 7.310 7.421 7.310 7.340 104,283 -0.01(-0.14%)
Jul 10, 2003 7.507 7.507 7.326 7.350 110,491 -0.16(-2.14%)
Jul 09, 2003 7.441 7.511 7.338 7.511 157,170 +0.07(+0.92%)
Jul 08, 2003 7.471 7.507 7.390 7.443 136,065 -0.01(-0.11%)
Jul 07, 2003 7.340 7.461 7.334 7.451 135,072 +0.12(+1.65%)
Jul 03, 2003 7.300 7.368 7.300 7.330 80,447 -0.02(-0.22%)
Jul 02, 2003 7.189 7.346 7.177 7.346 126,133 +0.18(+2.53%)
Jul 01, 2003 7.249 7.249 7.078 7.165 162,385 -0.08(-1.17%)
Jun 30, 2003 7.068 7.270 7.068 7.249 195,408 +0.18(+2.56%)
Jun 27, 2003 7.054 7.149 7.048 7.068 124,644 +0.00(+0.06%)
Jun 26, 2003 7.004 7.102 6.990 7.064 91,124 +0.06(+0.92%)
Jun 25, 2003 7.028 7.048 6.959 7.000 90,379 -0.05(-0.69%)
Jun 24, 2003 6.931 7.080 6.847 7.048 132,093 +0.12(+1.74%)
Jun 23, 2003 7.068 7.068 6.889 6.927 259,220 -0.14(-1.99%)
Jun 20, 2003 7.249 7.270 7.066 7.068 311,610 -0.16(-2.23%)
Jun 19, 2003 7.241 7.278 7.221 7.229 144,011 -0.01(-0.14%)
Jun 18, 2003 7.237 7.350 7.237 7.239 180,014 +0.00(+0.00%)
Jun 17, 2003 7.199 7.239 7.108 7.239 111,236 +0.06(+0.84%)
Jun 16, 2003 7.119 7.181 7.088 7.179 116,450 +0.06(+0.85%)
Jun 13, 2003 7.260 7.260 7.088 7.119 389,078 -0.15(-2.08%)
Jun 12, 2003 7.129 7.270 7.098 7.270 147,983 +0.15(+2.12%)
Jun 11, 2003 7.139 7.189 7.108 7.119 75,233 -0.02(-0.34%)
Jun 10, 2003 7.149 7.149 7.125 7.143 70,515 -0.02(-0.23%)
Jun 09, 2003 7.213 7.213 7.149 7.159 102,049 -0.06(-0.78%)
Jun 06, 2003 7.239 7.253 7.215 7.215 77,468 +0.01(+0.08%)
Jun 05, 2003 7.229 7.237 7.199 7.209 80,447 -0.02(-0.28%)
Jun 04, 2003 7.159 7.249 7.088 7.229 74,985 +0.07(+0.98%)
Jun 03, 2003 7.205 7.205 7.100 7.159 180,758 -0.05(-0.64%)
Jun 02, 2003 7.070 7.249 7.068 7.205 127,623 +0.16(+2.23%)
May 30, 2003 7.006 7.094 7.006 7.048 85,413 +0.04(+0.60%)
May 29, 2003 6.982 7.006 6.937 7.006 151,460 +0.02(+0.35%)
May 28, 2003 6.947 6.982 6.947 6.982 108,753 -0.06(-0.80%)
May 27, 2003 6.957 7.048 6.933 7.038 82,185 +0.10(+1.48%)
May 23, 2003 6.937 6.949 6.877 6.935 110,243 -0.00(-0.03%)
May 22, 2003 6.911 6.937 6.867 6.937 135,320 +0.02(+0.35%)
May 21, 2003 6.941 6.947 6.863 6.913 78,461 -0.03(-0.41%)
May 20, 2003 6.968 6.986 6.913 6.941 256,240 -0.06(-0.86%)
May 19, 2003 7.000 7.002 6.939 7.002 287,029 -0.01(-0.09%)
May 16, 2003 7.048 7.060 6.988 7.008 246,805 -0.06(-0.80%)
May 15, 2003 7.028 7.068 7.002 7.064 141,031 +0.03(+0.37%)
May 14, 2003 7.038 7.062 6.990 7.038 171,820 +0.02(+0.26%)
May 13, 2003 7.038 7.068 6.988 7.020 145,997 -0.03(-0.46%)
May 12, 2003 7.078 7.086 7.028 7.052 124,395 -0.06(-0.88%)
May 09, 2003 7.022 7.115 6.959 7.115 116,947 +0.09(+1.29%)
May 08, 2003 7.016 7.028 6.974 7.024 352,330 +0.00(+0.06%)
May 07, 2003 6.968 7.092 6.877 7.020 339,916 +0.05(+0.75%)
May 06, 2003 6.927 6.994 6.917 6.968 182,000 +0.07(+0.96%)
May 05, 2003 6.867 6.917 6.867 6.901 118,685 +0.03(+0.41%)
May 02, 2003 6.827 6.905 6.827 6.873 476,230 -0.06(-0.84%)
Apr 30, 2003 6.806 6.990 6.756 6.931 275,607 +0.14(+2.14%)
Apr 29, 2003 6.669 6.806 6.669 6.786 173,310 +0.07(+1.11%)
Apr 28, 2003 6.484 6.746 6.484 6.712 283,553 +0.19(+2.84%)
Apr 25, 2003 6.524 6.575 6.504 6.527 202,112 -0.05(-0.74%)
Apr 24, 2003 6.706 6.740 6.561 6.575 212,292 -0.18(-2.62%)
Apr 23, 2003 6.653 6.812 6.615 6.752 259,716 +0.12(+1.79%)
Apr 22, 2003 6.597 6.726 6.597 6.633 252,267 +0.04(+0.58%)
Apr 21, 2003 6.353 6.595 6.353 6.595 251,026 +0.29(+4.63%)
Apr 17, 2003 6.363 6.442 6.263 6.303 320,797 -0.04(-0.57%)
Apr 16, 2003 6.434 6.464 6.303 6.339 94,352 -0.13(-1.99%)
Apr 15, 2003 6.343 6.468 6.339 6.468 148,480 +0.12(+1.94%)
Apr 14, 2003 6.243 6.353 6.226 6.345 195,656 +0.12(+1.97%)
Apr 11, 2003 6.255 6.313 6.172 6.222 100,559 -0.03(-0.45%)
Apr 10, 2003 6.390 6.390 6.222 6.251 191,932 -0.13(-2.08%)
Apr 09, 2003 6.474 6.484 6.345 6.384 93,607 -0.05(-0.84%)
Apr 08, 2003 6.512 6.524 6.422 6.438 115,208 -0.10(-1.60%)
Apr 07, 2003 6.444 6.639 6.444 6.543 147,239 +0.13(+2.01%)
Apr 04, 2003 6.535 6.589 6.384 6.414 137,803 -0.14(-2.18%)
Apr 03, 2003 6.571 6.645 6.541 6.557 144,756 -0.01(-0.21%)
Apr 02, 2003 6.363 6.579 6.363 6.571 237,370 +0.22(+3.39%)
Apr 01, 2003 6.494 6.496 6.245 6.355 257,978 -0.16(-2.44%)
Mar 31, 2003 6.514 6.514 6.408 6.514 183,986 -0.01(-0.15%)
Mar 28, 2003 6.434 6.524 6.375 6.524 129,610 +0.05(+0.71%)
Mar 27, 2003 6.450 6.527 6.377 6.478 95,593 +0.03(+0.44%)
Mar 26, 2003 6.490 6.514 6.444 6.450 125,885 -0.05(-0.77%)
Mar 25, 2003 6.444 6.547 6.444 6.500 172,068 +0.05(+0.75%)
Mar 24, 2003 6.635 6.635 6.446 6.452 153,694 -0.20(-2.97%)
Mar 21, 2003 6.434 6.649 6.432 6.649 181,503 +0.22(+3.35%)
Mar 20, 2003 6.404 6.444 6.375 6.434 121,912 +0.00(+0.03%)
Mar 19, 2003 6.474 6.474 6.359 6.432 204,098 -0.01(-0.19%)
Mar 18, 2003 6.337 6.444 6.283 6.444 240,846 +0.11(+1.68%)
Mar 17, 2003 6.122 6.349 6.041 6.337 212,292 +0.23(+3.69%)
Mar 14, 2003 6.031 6.142 6.021 6.112 2,855,394 +0.09(+1.57%)
Mar 13, 2003 6.021 6.075 5.971 6.017 245,067 +0.04(+0.61%)
Mar 12, 2003 6.037 6.051 5.969 5.981 281,566 -0.05(-0.80%)
Mar 11, 2003 6.001 6.081 6.001 6.029 187,711 +0.08(+1.35%)
Mar 10, 2003 6.118 6.122 5.945 5.949 385,354 -0.16(-2.60%)
Mar 07, 2003 6.001 6.172 5.981 6.108 251,026 +0.06(+1.00%)
Mar 06, 2003 5.971 6.065 5.971 6.047 279,580 +0.09(+1.52%)
Mar 05, 2003 5.991 6.015 5.930 5.957 153,943 -0.03(-0.44%)
Mar 04, 2003 6.081 6.108 5.983 5.983 116,450 -0.05(-0.90%)
Mar 03, 2003 6.096 6.152 6.033 6.037 201,119 -0.06(-1.06%)
Feb 28, 2003 6.092 6.110 6.063 6.102 87,648 +0.01(+0.17%)
Feb 27, 2003 6.092 6.112 6.073 6.092 190,690 -0.00(-0.07%)
Feb 26, 2003 5.941 6.106 5.941 6.096 235,880 +0.12(+1.99%)
Feb 25, 2003 5.971 5.991 5.870 5.977 252,267 -0.04(-0.70%)
Feb 24, 2003 6.055 6.083 5.979 6.019 187,462 -0.04(-0.60%)
Feb 21, 2003 5.880 6.088 5.880 6.055 217,010 +0.17(+2.84%)
Feb 20, 2003 5.945 6.025 5.860 5.888 330,232 -0.05(-0.91%)
Feb 19, 2003 5.973 6.041 5.844 5.943 414,404 -0.02(-0.34%)
Feb 18, 2003 5.910 6.065 5.880 5.963 375,174 +0.05(+0.89%)
Feb 14, 2003 5.709 6.015 5.709 5.910 281,318 +0.20(+3.53%)
Feb 13, 2003 5.508 5.749 5.497 5.709 381,133 +0.37(+6.94%)
Feb 12, 2003 5.477 5.483 5.338 5.338 96,090 -0.18(-3.21%)
Feb 11, 2003 5.457 5.552 5.457 5.516 110,987 +0.07(+1.26%)
Feb 10, 2003 5.504 5.534 5.427 5.447 104,532 -0.04(-0.73%)
Feb 07, 2003 5.608 5.616 5.485 5.487 85,910 -0.16(-2.75%)
Feb 06, 2003 5.528 5.679 5.528 5.642 91,124 +0.07(+1.30%)
Feb 05, 2003 5.669 5.719 5.548 5.570 183,241 -0.05(-0.82%)
Feb 04, 2003 5.675 5.677 5.588 5.616 153,198 -0.06(-1.03%)
Feb 03, 2003 5.763 5.789 5.649 5.675 86,655 -0.10(-1.74%)
Jan 31, 2003 5.592 5.775 5.590 5.775 99,318 +0.18(+3.17%)
Jan 30, 2003 5.767 5.779 5.598 5.598 95,593 -0.13(-2.22%)
Jan 29, 2003 5.699 5.779 5.663 5.725 69,026 +0.00(+0.00%)
Jan 28, 2003 5.820 5.868 5.725 5.725 105,028 -0.04(-0.63%)
Jan 27, 2003 5.820 5.852 5.739 5.761 189,200 -0.10(-1.79%)
Jan 24, 2003 5.967 5.991 5.826 5.866 86,655 -0.09(-1.59%)
Jan 23, 2003 5.868 6.017 5.866 5.961 66,543 +0.10(+1.75%)
Jan 22, 2003 6.031 6.031 5.858 5.858 127,872 -0.14(-2.38%)
Jan 21, 2003 6.092 6.100 6.001 6.001 98,573 -0.09(-1.49%)
Jan 17, 2003 6.148 6.182 6.092 6.092 67,039 -0.06(-0.98%)
Jan 16, 2003 6.092 6.172 6.090 6.152 104,780 +0.07(+1.16%)
Jan 15, 2003 6.061 6.120 6.001 6.081 90,131 +0.04(+0.63%)
Jan 14, 2003 6.202 6.202 6.035 6.043 211,050 -0.19(-3.04%)
Jan 13, 2003 6.172 6.247 6.126 6.232 112,229 +0.07(+1.14%)
Jan 10, 2003 6.112 6.182 6.096 6.162 124,892 +0.07(+1.16%)
Jan 09, 2003 6.112 6.182 6.092 6.092 125,140 -0.03(-0.56%)
Jan 08, 2003 6.202 6.206 6.122 6.126 86,903 -0.09(-1.46%)
Jan 07, 2003 6.212 6.283 6.204 6.216 113,719 -0.08(-1.22%)
Jan 06, 2003 6.293 6.341 6.243 6.293 155,681 +0.05(+0.81%)
Jan 03, 2003 6.283 6.291 6.182 6.243 118,436 -0.04(-0.64%)
Jan 02, 2003 6.293 6.297 6.204 6.283 183,241 +0.04(+0.61%)
Dec 31, 2002 6.253 6.309 6.222 6.245 164,619 -0.02(-0.39%)
Dec 30, 2002 6.208 6.293 6.132 6.269 170,578 +0.08(+1.24%)
Dec 27, 2002 6.112 6.224 6.102 6.192 197,891 +0.05(+0.89%)
Dec 26, 2002 6.112 6.156 6.090 6.138 168,095 +0.03(+0.43%)
Dec 24, 2002 6.071 6.148 6.041 6.112 264,930 -0.04(-0.72%)
Dec 23, 2002 6.545 6.647 6.112 6.156 756,307 -0.49(-7.36%)
Dec 20, 2002 6.243 6.645 6.235 6.645 1,212,425 +0.41(+6.62%)
Dec 19, 2002 6.172 6.253 6.126 6.232 251,771 +0.03(+0.45%)
Dec 18, 2002 6.444 6.444 6.190 6.204 203,850 -0.20(-3.08%)
Dec 17, 2002 6.353 6.444 6.313 6.402 304,658 +0.10(+1.57%)
Dec 16, 2002 6.112 6.303 6.061 6.303 227,190 +0.19(+3.13%)
Dec 13, 2002 6.061 6.112 5.995 6.112 122,409 +0.02(+0.33%)
Dec 12, 2002 6.202 6.202 6.069 6.092 85,910 -0.08(-1.37%)
Dec 11, 2002 6.202 6.222 6.160 6.176 80,199 -0.01(-0.20%)
Dec 10, 2002 6.132 6.303 6.098 6.188 204,843 +0.07(+1.19%)
Dec 09, 2002 6.243 6.243 6.079 6.116 107,015 -0.17(-2.63%)
Dec 06, 2002 6.243 6.303 6.194 6.281 90,131 +0.02(+0.35%)
Dec 05, 2002 6.243 6.287 6.192 6.259 126,630 +0.01(+0.13%)
Dec 04, 2002 6.232 6.253 6.142 6.251 92,365 -0.03(-0.42%)
Dec 03, 2002 6.222 6.289 6.174 6.277 159,405 -0.04(-0.61%)
Dec 02, 2002 6.057 6.343 6.057 6.315 226,196 +0.30(+4.95%)
Nov 29, 2002 6.011 6.112 5.969 6.017 81,689 +0.08(+1.29%)
Nov 27, 2002 5.934 6.025 5.892 5.941 177,531 -0.01(-0.24%)
Nov 26, 2002 5.991 5.999 5.939 5.955 139,790 -0.05(-0.77%)
Nov 25, 2002 5.789 6.041 5.759 6.001 162,136 +0.17(+2.97%)
Nov 22, 2002 5.810 5.896 5.808 5.828 133,831 -0.02(-0.28%)
Nov 21, 2002 5.806 5.854 5.789 5.844 193,421 +0.04(+0.76%)
Nov 20, 2002 5.779 5.806 5.701 5.800 125,389 +0.03(+0.49%)
Nov 19, 2002 5.820 5.820 5.769 5.771 45,686 -0.04(-0.62%)
Nov 18, 2002 5.816 5.860 5.796 5.808 164,371 +0.03(+0.49%)
Nov 15, 2002 5.840 5.880 5.779 5.779 110,739 -0.01(-0.17%)
Nov 14, 2002 5.769 5.842 5.739 5.789 134,576 +0.02(+0.38%)
Nov 13, 2002 5.709 5.777 5.657 5.767 113,967 +0.05(+0.95%)
Nov 12, 2002 5.679 5.769 5.642 5.713 145,004 +0.03(+0.60%)
Nov 11, 2002 5.675 5.687 5.638 5.679 98,324 +0.00(+0.00%)
Nov 08, 2002 5.729 5.765 5.659 5.679 74,736 -0.07(-1.23%)
Nov 07, 2002 5.800 5.802 5.699 5.749 153,694 -0.07(-1.14%)
Nov 06, 2002 5.719 5.840 5.673 5.816 105,773 +0.11(+1.94%)
Nov 05, 2002 5.759 5.830 5.689 5.705 161,640 -0.05(-0.94%)
Nov 04, 2002 5.638 5.794 5.638 5.759 132,837 +0.11(+1.96%)
Nov 01, 2002 5.608 5.649 5.564 5.649 156,674 +0.02(+0.43%)
Oct 31, 2002 5.628 5.649 5.588 5.624 87,399 -0.00(-0.07%)
Oct 30, 2002 5.568 5.636 5.562 5.628 151,708 +0.09(+1.64%)
Oct 29, 2002 5.638 5.638 5.506 5.538 87,399 -0.08(-1.43%)
Oct 28, 2002 5.616 5.657 5.578 5.618 162,136 -0.01(-0.18%)
Oct 25, 2002 5.447 5.659 5.387 5.628 182,248 +0.18(+3.25%)
Oct 24, 2002 5.463 5.530 5.427 5.451 20,534,012 -0.01(-0.11%)
Oct 23, 2002 5.439 5.483 5.435 5.457 113,470 +0.02(+0.33%)
Oct 22, 2002 5.435 5.497 5.393 5.439 239,356 +0.00(+0.04%)
Oct 21, 2002 5.236 5.437 5.214 5.437 418,377 +0.17(+3.25%)
Oct 18, 2002 5.256 5.306 5.185 5.266 326,259 -0.00(-0.08%)
Oct 17, 2002 5.165 5.276 5.115 5.270 300,437 +0.15(+2.87%)
Oct 16, 2002 5.326 5.365 5.123 5.123 108,008 -0.20(-3.78%)
Oct 15, 2002 5.216 5.326 5.195 5.324 251,771 +0.13(+2.52%)
Oct 14, 2002 5.304 5.328 5.135 5.193 219,492 -0.10(-1.83%)
Oct 11, 2002 5.226 5.385 5.222 5.290 129,113 +0.09(+1.74%)
Oct 10, 2002 5.085 5.199 5.002 5.199 115,705 +0.11(+2.18%)
Oct 09, 2002 5.151 5.226 5.085 5.089 161,640 -0.07(-1.33%)
Oct 08, 2002 5.059 5.195 5.059 5.157 239,853 +0.10(+1.95%)
Oct 07, 2002 5.185 5.191 5.034 5.059 81,192 -0.15(-2.94%)
Oct 04, 2002 5.242 5.415 5.205 5.212 481,692 -0.02(-0.38%)
Oct 03, 2002 5.377 5.423 5.195 5.232 268,655 -0.14(-2.70%)
Oct 02, 2002 5.437 5.493 5.377 5.377 278,587 -0.17(-2.98%)
Oct 01, 2002 5.431 5.552 5.371 5.542 210,057 +0.13(+2.42%)
Sep 30, 2002 5.427 5.433 5.296 5.411 171,075 -0.02(-0.44%)
Sep 27, 2002 5.437 5.455 5.407 5.435 147,487 -0.01(-0.22%)
Sep 26, 2002 5.538 5.582 5.427 5.447 246,060 -0.07(-1.21%)
Sep 25, 2002 5.487 5.514 5.413 5.514 256,488 -0.01(-0.25%)
Sep 24, 2002 5.719 5.719 5.487 5.528 303,913 -0.22(-3.75%)
Sep 23, 2002 5.844 5.844 5.739 5.743 211,299 -0.13(-2.26%)
Sep 20, 2002 5.876 5.900 5.840 5.876 162,385 +0.04(+0.62%)
Sep 19, 2002 5.820 5.908 5.820 5.840 113,719 -0.02(-0.28%)
Sep 18, 2002 6.005 6.005 5.840 5.856 335,695 -0.15(-2.48%)
Sep 17, 2002 6.132 6.142 6.005 6.005 263,441 -0.10(-1.58%)
Sep 16, 2002 6.118 6.120 6.075 6.102 113,222 -0.02(-0.33%)
Sep 13, 2002 6.152 6.154 6.051 6.122 88,393 +0.02(+0.33%)
Sep 12, 2002 6.323 6.323 6.081 6.102 117,443 -0.23(-3.66%)
Sep 11, 2002 6.265 6.371 6.263 6.333 52,141 +0.09(+1.45%)
Sep 10, 2002 6.253 6.279 6.218 6.243 87,399 +0.04(+0.65%)
Sep 09, 2002 6.198 6.263 6.172 6.202 108,008 +0.02(+0.39%)
Sep 06, 2002 6.106 6.194 6.092 6.178 87,151 +0.06(+1.05%)
Sep 05, 2002 6.182 6.194 6.112 6.114 205,836 -0.06(-0.95%)
Sep 04, 2002 6.263 6.263 6.100 6.172 219,989 -0.08(-1.26%)
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.