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

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2004 9.122 9.255 9.020 9.072 229,424 -0.08(-0.86%)
Aug 31, 2004 8.961 9.177 8.961 9.150 171,820 +0.21(+2.32%)
Aug 30, 2004 9.122 9.122 8.931 8.943 213,037 -0.21(-2.31%)
Aug 27, 2004 9.102 9.175 9.042 9.154 197,891 +0.01(+0.13%)
Aug 26, 2004 9.173 9.195 9.090 9.142 325,018 -0.05(-0.59%)
Aug 25, 2004 8.971 9.203 8.927 9.197 225,203 +0.20(+2.17%)
Aug 24, 2004 8.925 9.001 8.881 9.001 125,140 +0.09(+0.99%)
Aug 23, 2004 8.997 8.997 8.850 8.913 288,519 -0.02(-0.27%)
Aug 20, 2004 8.730 8.951 8.709 8.937 205,340 +0.23(+2.66%)
Aug 19, 2004 8.778 8.778 8.671 8.705 217,258 -0.12(-1.39%)
Aug 18, 2004 8.599 8.848 8.546 8.828 208,071 +0.15(+1.69%)
Aug 17, 2004 8.625 8.709 8.587 8.681 180,510 +0.06(+0.68%)
Aug 16, 2004 8.419 8.667 8.411 8.623 201,864 +0.18(+2.17%)
Aug 13, 2004 8.448 8.552 8.391 8.440 212,044 +0.07(+0.89%)
Aug 12, 2004 8.518 8.518 8.363 8.365 198,636 -0.20(-2.37%)
Aug 11, 2004 8.498 8.651 8.335 8.568 252,764 +0.02(+0.24%)
Aug 10, 2004 8.303 8.593 8.297 8.548 217,258 +0.25(+2.96%)
Aug 09, 2004 8.248 8.337 8.238 8.303 220,486 +0.06(+0.68%)
Aug 06, 2004 8.417 8.556 8.246 8.246 271,883 -0.24(-2.85%)
Aug 05, 2004 8.669 8.669 8.468 8.488 308,134 -0.21(-2.39%)
Aug 04, 2004 8.498 8.711 8.472 8.695 245,563 +0.16(+1.86%)
Aug 03, 2004 8.629 8.645 8.484 8.536 200,870 -0.12(-1.40%)
Aug 02, 2004 8.480 8.659 8.464 8.657 256,240 +0.14(+1.61%)
Jul 30, 2004 8.510 8.568 8.470 8.520 313,100 +0.04(+0.47%)
Jul 29, 2004 8.411 8.518 8.411 8.480 398,762 +0.01(+0.17%)
Jul 28, 2004 8.593 8.593 8.371 8.466 353,075 -0.09(-1.01%)
Jul 27, 2004 8.454 8.589 8.427 8.552 649,291 +0.10(+1.22%)
Jul 26, 2004 8.583 8.605 8.367 8.450 369,959 -0.09(-1.08%)
Jul 23, 2004 8.689 8.711 8.528 8.542 587,466 -0.17(-1.92%)
Jul 22, 2004 8.699 8.856 8.685 8.709 274,117 -0.10(-1.17%)
Jul 21, 2004 8.931 9.034 8.812 8.812 356,551 -0.20(-2.19%)
Jul 20, 2004 8.820 9.009 8.806 9.009 307,886 +0.23(+2.61%)
Jul 19, 2004 8.619 8.842 8.585 8.780 517,943 +0.25(+2.93%)
Jul 16, 2004 8.522 8.645 8.488 8.530 277,097 +0.06(+0.69%)
Jul 15, 2004 8.558 8.595 8.387 8.472 335,446 -0.13(-1.50%)
Jul 14, 2004 8.562 8.736 8.558 8.601 283,056 +0.02(+0.19%)
Jul 13, 2004 8.522 8.655 8.522 8.585 133,831 +0.04(+0.50%)
Jul 12, 2004 8.498 8.633 8.413 8.542 153,694 +0.05(+0.55%)
Jul 09, 2004 8.407 8.530 8.407 8.496 144,756 +0.07(+0.81%)
Jul 08, 2004 8.585 8.649 8.407 8.427 211,299 -0.20(-2.29%)
Jul 07, 2004 8.649 8.719 8.595 8.625 239,108 +0.00(+0.05%)
Jul 06, 2004 8.689 8.723 8.568 8.621 243,825 -0.06(-0.70%)
Jul 02, 2004 8.653 8.687 8.605 8.681 154,191 +0.05(+0.56%)
Jul 01, 2004 8.848 8.875 8.599 8.633 269,896 -0.17(-1.88%)
Jun 30, 2004 8.796 8.848 8.730 8.798 219,741 -0.03(-0.34%)
Jun 29, 2004 8.715 8.846 8.715 8.828 406,955 +0.10(+1.11%)
Jun 28, 2004 8.621 8.774 8.550 8.732 412,914 +0.13(+1.52%)
Jun 25, 2004 8.760 8.816 8.599 8.601 2,905,550 -0.21(-2.35%)
Jun 24, 2004 8.800 8.901 8.699 8.808 327,997 -0.02(-0.23%)
Jun 23, 2004 8.750 8.860 8.703 8.828 281,815 +0.04(+0.48%)
Jun 22, 2004 8.659 8.816 8.601 8.786 428,309 +0.07(+0.76%)
Jun 21, 2004 8.639 8.766 8.568 8.719 247,053 +0.05(+0.56%)
Jun 18, 2004 8.550 8.691 8.520 8.671 327,749 +0.12(+1.41%)
Jun 17, 2004 8.427 8.627 8.413 8.550 348,358 +0.08(+0.95%)
Jun 16, 2004 8.307 8.516 8.282 8.470 300,188 +0.19(+2.34%)
Jun 15, 2004 8.353 8.397 8.276 8.276 245,812 -0.10(-1.15%)
Jun 14, 2004 8.256 8.458 8.246 8.373 327,501 +0.14(+1.74%)
Jun 10, 2004 8.353 8.397 8.222 8.230 283,801 -0.14(-1.66%)
Jun 09, 2004 8.186 8.393 8.186 8.369 299,195 +0.13(+1.64%)
Jun 08, 2004 8.242 8.301 8.176 8.234 423,839 -0.01(-0.10%)
Jun 07, 2004 8.196 8.291 8.196 8.242 171,075 +0.03(+0.37%)
Jun 04, 2004 8.079 8.246 8.075 8.212 182,000 +0.13(+1.65%)
Jun 03, 2004 8.135 8.266 8.079 8.079 245,812 -0.08(-0.94%)
Jun 02, 2004 8.150 8.156 8.075 8.156 243,329 +0.01(+0.15%)
Jun 01, 2004 8.125 8.309 8.113 8.144 235,383 -0.04(-0.52%)
May 28, 2004 8.226 8.240 8.162 8.186 184,979 -0.04(-0.49%)
May 27, 2004 8.015 8.232 8.015 8.226 317,072 +0.12(+1.49%)
May 26, 2004 8.075 8.125 8.035 8.105 192,428 +0.00(+0.00%)
May 25, 2004 7.984 8.105 7.984 8.105 222,224 +0.09(+1.16%)
May 24, 2004 7.934 8.013 7.934 8.013 312,107 +0.11(+1.38%)
May 21, 2004 7.843 7.984 7.843 7.904 269,400 +0.09(+1.16%)
May 20, 2004 7.763 7.833 7.763 7.813 126,382 +0.04(+0.52%)
May 19, 2004 7.642 7.775 7.642 7.773 196,898 +0.10(+1.37%)
May 18, 2004 7.624 7.723 7.584 7.668 269,152 +0.05(+0.66%)
May 17, 2004 7.703 7.703 7.572 7.618 222,969 -0.12(-1.61%)
May 14, 2004 7.858 7.868 7.723 7.743 120,919 -0.11(-1.46%)
May 13, 2004 7.801 7.924 7.775 7.858 139,541 +0.01(+0.08%)
May 12, 2004 7.719 7.892 7.592 7.852 221,231 +0.13(+1.72%)
May 11, 2004 7.652 7.825 7.648 7.719 150,715 +0.07(+0.92%)
May 10, 2004 7.904 7.904 7.644 7.648 375,174 -0.27(-3.41%)
May 07, 2004 7.984 8.045 7.858 7.918 265,179 -0.10(-1.21%)
May 06, 2004 8.055 8.079 7.922 8.015 191,187 -0.02(-0.25%)
May 05, 2004 8.075 8.127 7.999 8.035 173,310 -0.06(-0.80%)
May 04, 2004 7.914 8.164 7.914 8.099 228,431 +0.18(+2.29%)
May 03, 2004 7.874 7.984 7.864 7.918 315,831 +0.00(+0.05%)
Apr 30, 2004 7.854 8.023 7.723 7.914 262,448 +0.06(+0.77%)
Apr 29, 2004 8.007 8.037 7.763 7.854 178,772 -0.14(-1.74%)
Apr 28, 2004 8.057 8.135 7.976 7.992 189,200 -0.06(-0.78%)
Apr 27, 2004 8.226 8.276 7.934 8.055 582,748 -0.19(-2.32%)
Apr 26, 2004 8.256 8.367 8.208 8.246 138,797 -0.05(-0.63%)
Apr 23, 2004 8.156 8.381 8.156 8.299 207,326 -0.05(-0.63%)
Apr 22, 2004 8.135 8.367 8.135 8.351 237,618 +0.18(+2.14%)
Apr 21, 2004 8.061 8.186 8.061 8.176 202,112 +0.06(+0.74%)
Apr 20, 2004 8.190 8.574 8.115 8.115 311,858 -0.07(-0.91%)
Apr 19, 2004 8.095 8.226 8.055 8.190 222,472 +0.11(+1.32%)
Apr 16, 2004 7.946 8.135 7.946 8.083 162,881 +0.14(+1.75%)
Apr 15, 2004 7.854 7.962 7.753 7.944 133,831 +0.07(+0.90%)
Apr 14, 2004 7.904 7.997 7.874 7.874 135,072 -0.01(-0.18%)
Apr 13, 2004 8.176 8.212 7.866 7.888 168,592 -0.19(-2.32%)
Apr 12, 2004 7.958 8.075 7.958 8.075 98,324 +0.14(+1.73%)
Apr 08, 2004 7.964 8.055 7.936 7.938 175,544 +0.02(+0.25%)
Apr 07, 2004 7.934 7.968 7.884 7.918 114,215 -0.05(-0.61%)
Apr 06, 2004 7.986 8.035 7.906 7.966 157,170 -0.02(-0.25%)
Apr 05, 2004 7.904 7.986 7.884 7.986 145,500 +0.10(+1.23%)
Apr 02, 2004 7.833 7.890 7.753 7.890 262,696 +0.07(+0.85%)
Apr 01, 2004 7.733 7.823 7.682 7.823 182,745 +0.09(+1.17%)
Mar 31, 2004 7.803 7.803 7.692 7.733 166,357 -0.03(-0.39%)
Mar 30, 2004 7.632 7.769 7.612 7.763 175,048 +0.09(+1.18%)
Mar 29, 2004 7.602 7.678 7.600 7.672 138,300 +0.10(+1.28%)
Mar 26, 2004 7.562 7.644 7.537 7.576 175,793 +0.01(+0.19%)
Mar 25, 2004 7.547 7.566 7.491 7.562 194,911 +0.03(+0.45%)
Mar 24, 2004 7.554 7.564 7.392 7.527 309,375 -0.04(-0.59%)
Mar 23, 2004 7.682 7.707 7.572 7.572 230,914 -0.08(-1.10%)
Mar 22, 2004 7.703 7.763 7.656 7.656 279,580 -0.07(-0.96%)
Mar 19, 2004 7.763 7.833 7.731 7.731 98,076 -0.01(-0.16%)
Mar 18, 2004 7.652 7.791 7.652 7.743 159,405 -0.05(-0.70%)
Mar 17, 2004 7.703 7.811 7.703 7.797 182,000 +0.14(+1.89%)
Mar 16, 2004 7.501 7.709 7.501 7.652 431,288 -0.01(-0.13%)
Mar 15, 2004 7.743 7.743 7.644 7.662 95,097 -0.07(-0.91%)
Mar 12, 2004 7.773 7.773 7.703 7.733 260,709 -0.01(-0.16%)
Mar 11, 2004 7.902 7.912 7.703 7.745 181,007 -0.16(-1.99%)
Mar 10, 2004 8.075 8.095 7.902 7.902 130,851 -0.22(-2.75%)
Mar 09, 2004 8.166 8.184 8.095 8.125 116,202 -0.05(-0.64%)
Mar 08, 2004 8.152 8.192 8.103 8.178 127,623 +0.03(+0.40%)
Mar 05, 2004 8.135 8.198 8.067 8.146 142,024 +0.00(+0.00%)
Mar 04, 2004 8.085 8.156 8.065 8.146 154,191 +0.04(+0.50%)
Mar 03, 2004 8.135 8.144 8.065 8.105 187,711 -0.01(-0.12%)
Mar 02, 2004 8.226 8.260 8.111 8.115 129,858 -0.13(-1.54%)
Mar 01, 2004 8.186 8.270 8.180 8.242 118,685 +0.10(+1.19%)
Feb 27, 2004 8.105 8.260 8.015 8.146 198,387 -0.01(-0.12%)
Feb 26, 2004 8.206 8.206 8.071 8.156 142,273 -0.06(-0.74%)
Feb 25, 2004 8.023 8.216 7.954 8.216 169,585 +0.16(+1.97%)
Feb 24, 2004 8.166 8.170 8.045 8.057 152,204 -0.12(-1.53%)
Feb 23, 2004 8.105 8.220 8.081 8.182 247,053 +0.07(+0.82%)
Feb 20, 2004 8.075 8.146 8.061 8.115 172,316 +0.01(+0.12%)
Feb 19, 2004 8.156 8.276 8.105 8.105 98,076 -0.08(-0.96%)
Feb 18, 2004 8.258 8.258 8.055 8.184 205,091 -0.06(-0.78%)
Feb 17, 2004 8.212 8.297 8.166 8.248 181,255 +0.09(+1.06%)
Feb 13, 2004 8.276 8.351 8.156 8.162 179,020 -0.11(-1.39%)
Feb 12, 2004 8.337 8.458 8.256 8.276 130,106 -0.06(-0.72%)
Feb 11, 2004 8.226 8.357 8.226 8.337 144,011 +0.11(+1.40%)
Feb 10, 2004 8.125 8.270 8.121 8.222 170,082 +0.11(+1.32%)
Feb 09, 2004 8.105 8.230 8.105 8.115 77,964 +0.06(+0.70%)
Feb 06, 2004 7.886 8.115 7.886 8.059 107,760 +0.13(+1.70%)
Feb 05, 2004 7.984 8.079 7.904 7.924 148,480 -0.07(-0.88%)
Feb 04, 2004 8.055 8.105 7.995 7.995 168,095 -0.08(-1.00%)
Feb 03, 2004 8.075 8.115 8.035 8.075 96,835 +0.02(+0.25%)
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.