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

Aptargroup (NY: ATR )

145.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2006 10.99 11.37 10.97 11.37 218,996 +0.35(+3.18%)
Jan 30, 2006 10.99 11.18 10.99 11.02 187,959 -0.02(-0.15%)
Jan 27, 2006 11.15 11.19 11.03 11.03 107,015 -0.11(-1.03%)
Jan 26, 2006 11.08 11.16 11.00 11.15 200,622 +0.07(+0.64%)
Jan 25, 2006 11.03 11.11 10.98 11.08 161,143 +0.04(+0.40%)
Jan 24, 2006 10.85 11.04 10.85 11.03 102,049 +0.14(+1.33%)
Jan 23, 2006 11.09 11.09 10.80 10.89 200,622 -0.20(-1.82%)
Jan 20, 2006 10.92 11.12 10.91 11.09 169,585 +0.18(+1.66%)
Jan 19, 2006 10.92 11.01 10.88 10.91 136,065 +0.03(+0.26%)
Jan 18, 2006 10.81 10.92 10.78 10.88 108,753 +0.04(+0.39%)
Jan 17, 2006 10.88 10.97 10.83 10.84 128,120 -0.07(-0.63%)
Jan 13, 2006 10.95 10.97 10.86 10.90 105,525 -0.04(-0.39%)
Jan 12, 2006 10.93 11.01 10.92 10.95 126,630 -0.01(-0.13%)
Jan 11, 2006 10.85 11.00 10.85 10.96 185,476 +0.01(+0.11%)
Jan 10, 2006 10.85 11.03 10.82 10.95 167,350 +0.08(+0.70%)
Jan 09, 2006 10.79 10.93 10.79 10.87 166,854 +0.08(+0.75%)
Jan 06, 2006 10.70 10.89 10.67 10.79 158,908 +0.02(+0.22%)
Jan 05, 2006 10.67 10.88 10.66 10.77 195,160 -0.01(-0.09%)
Jan 04, 2006 10.57 10.81 10.49 10.78 356,551 +0.21(+1.94%)
Jan 03, 2006 10.55 10.57 10.41 10.57 305,899 +0.06(+0.57%)
Dec 30, 2005 10.61 10.67 10.50 10.51 142,273 -0.11(-1.06%)
Dec 29, 2005 10.68 10.75 10.60 10.62 132,341 -0.06(-0.55%)
Dec 28, 2005 10.71 10.71 10.59 10.68 112,974 +0.04(+0.38%)
Dec 27, 2005 10.67 10.82 10.61 10.64 191,187 -0.04(-0.41%)
Dec 23, 2005 10.52 10.70 10.47 10.69 97,083 +0.13(+1.28%)
Dec 22, 2005 10.58 10.66 10.47 10.55 713,352 -0.03(-0.29%)
Dec 21, 2005 10.66 10.70 10.47 10.58 305,154 -0.03(-0.30%)
Dec 20, 2005 10.55 10.64 10.48 10.61 203,602 +0.02(+0.21%)
Dec 19, 2005 10.54 10.69 10.51 10.59 169,833 +0.00(+0.00%)
Dec 16, 2005 10.83 10.83 10.55 10.59 465,305 -0.19(-1.76%)
Dec 15, 2005 10.93 10.94 10.67 10.78 195,408 -0.15(-1.38%)
Dec 14, 2005 10.93 11.00 10.86 10.93 204,346 -0.02(-0.17%)
Dec 13, 2005 11.06 11.08 10.92 10.95 329,736 -0.10(-0.93%)
Dec 12, 2005 10.98 11.07 10.97 11.05 162,633 +0.08(+0.73%)
Dec 09, 2005 10.92 11.06 10.86 10.97 374,429 +0.05(+0.44%)
Dec 08, 2005 10.93 11.03 10.83 10.92 153,198 -0.03(-0.28%)
Dec 07, 2005 11.09 11.09 10.92 10.95 173,806 -0.06(-0.51%)
Dec 06, 2005 11.08 11.17 10.99 11.01 288,519 -0.06(-0.58%)
Dec 05, 2005 10.99 11.17 10.98 11.08 561,147 +0.06(+0.55%)
Dec 02, 2005 10.99 11.07 10.95 11.02 163,378 +0.03(+0.27%)
Dec 01, 2005 11.01 11.08 10.97 10.98 218,748 -0.06(-0.55%)
Nov 30, 2005 11.01 11.06 10.88 11.05 255,744 +0.05(+0.49%)
Nov 29, 2005 10.63 11.06 10.63 10.99 509,501 +0.37(+3.45%)
Nov 28, 2005 10.94 10.97 10.62 10.62 212,540 -0.25(-2.33%)
Nov 25, 2005 10.71 10.90 10.71 10.88 46,679 +0.12(+1.12%)
Nov 23, 2005 10.67 10.80 10.67 10.76 105,773 +0.00(+0.02%)
Nov 22, 2005 10.69 10.82 10.69 10.76 165,364 -0.07(-0.65%)
Nov 21, 2005 10.78 10.87 10.70 10.83 210,802 +0.03(+0.26%)
Nov 18, 2005 10.77 10.80 10.62 10.80 159,405 +0.05(+0.49%)
Nov 17, 2005 10.66 10.96 10.63 10.75 203,602 +0.11(+1.02%)
Nov 16, 2005 10.56 10.66 10.50 10.64 151,211 +0.02(+0.19%)
Nov 15, 2005 10.69 10.69 10.54 10.62 122,409 -0.05(-0.51%)
Nov 14, 2005 10.60 10.70 10.60 10.67 94,103 +0.02(+0.17%)
Nov 11, 2005 10.65 10.68 10.50 10.65 79,206 -0.01(-0.09%)
Nov 10, 2005 10.48 10.66 10.30 10.66 240,349 +0.19(+1.83%)
Nov 09, 2005 10.59 10.64 10.44 10.47 243,825 -0.12(-1.14%)
Nov 08, 2005 10.60 10.62 10.36 10.59 144,756 -0.05(-0.47%)
Nov 07, 2005 10.51 10.69 10.52 10.64 219,989 +0.13(+1.28%)
Nov 04, 2005 10.56 10.60 10.43 10.51 172,068 -0.06(-0.55%)
Nov 03, 2005 10.34 10.57 10.31 10.57 413,908 +0.19(+1.79%)
Nov 02, 2005 10.29 10.43 10.17 10.38 172,316 +0.05(+0.47%)
Nov 01, 2005 10.37 10.39 10.12 10.33 177,282 +0.02(+0.23%)
Oct 31, 2005 10.18 10.33 10.16 10.31 225,203 +0.09(+0.87%)
Oct 28, 2005 10.07 10.22 10.03 10.22 358,538 +0.18(+1.81%)
Oct 27, 2005 10.00 10.05 9.968 10.04 335,943 -0.01(-0.14%)
Oct 26, 2005 9.893 10.18 9.893 10.05 462,325 +0.16(+1.61%)
Oct 25, 2005 9.750 9.928 9.750 9.893 397,272 +0.10(+0.99%)
Oct 24, 2005 9.726 9.843 9.712 9.797 534,331 +0.02(+0.21%)
Oct 21, 2005 9.716 9.885 9.585 9.777 469,526 +0.08(+0.79%)
Oct 20, 2005 10.30 10.35 9.674 9.700 1,199,514 -0.95(-8.94%)
Oct 19, 2005 10.55 10.65 10.40 10.65 151,211 +0.14(+1.34%)
Oct 18, 2005 10.45 10.61 10.43 10.51 342,399 +0.02(+0.21%)
Oct 17, 2005 10.47 10.54 10.38 10.49 304,658 +0.03(+0.27%)
Oct 14, 2005 10.28 10.51 10.21 10.46 307,389 +0.20(+1.98%)
Oct 13, 2005 10.11 10.29 10.09 10.26 385,602 +0.16(+1.60%)
Oct 12, 2005 10.04 10.17 9.954 10.10 235,135 +0.04(+0.36%)
Oct 11, 2005 10.07 10.18 10.06 10.06 171,075 +0.11(+1.13%)
Oct 10, 2005 9.958 10.03 9.859 9.948 554,939 -0.10(-1.04%)
Oct 07, 2005 10.03 10.15 9.936 10.05 184,235 +0.05(+0.54%)
Oct 06, 2005 9.956 10.05 9.877 9.998 192,180 +0.04(+0.42%)
Oct 05, 2005 10.16 10.16 9.893 9.956 237,370 -0.20(-2.00%)
Oct 04, 2005 10.22 10.25 10.15 10.16 267,910 -0.01(-0.10%)
Oct 03, 2005 10.08 10.25 10.07 10.17 372,691 +0.14(+1.38%)
Sep 30, 2005 10.02 10.11 9.998 10.03 173,558 +0.01(+0.06%)
Sep 29, 2005 9.966 10.04 9.922 10.02 91,124 +0.02(+0.18%)
Sep 28, 2005 10.05 10.07 9.928 10.01 187,214 -0.04(-0.44%)
Sep 27, 2005 10.15 10.20 10.05 10.05 345,130 -0.14(-1.36%)
Sep 26, 2005 10.07 10.22 10.04 10.19 491,624 +0.50(+5.13%)
Sep 23, 2005 9.581 9.704 9.515 9.692 273,869 +0.12(+1.22%)
Sep 22, 2005 9.595 9.652 9.487 9.575 508,260 -0.02(-0.21%)
Sep 21, 2005 9.752 9.769 9.491 9.595 256,240 -0.18(-1.81%)
Sep 20, 2005 9.757 9.831 9.744 9.773 224,707 -0.01(-0.14%)
Sep 19, 2005 9.767 9.875 9.761 9.787 170,578 +0.00(+0.00%)
Sep 16, 2005 9.746 9.789 9.712 9.787 415,149 +0.06(+0.66%)
Sep 15, 2005 9.692 9.746 9.684 9.722 105,028 +0.03(+0.31%)
Sep 14, 2005 9.869 9.885 9.668 9.692 148,728 -0.18(-1.84%)
Sep 13, 2005 10.04 10.04 9.853 9.873 104,532 -0.21(-2.08%)
Sep 12, 2005 9.958 10.12 9.958 10.08 81,192 +0.10(+0.97%)
Sep 09, 2005 10.04 10.04 9.900 9.986 117,443 -0.07(-0.70%)
Sep 08, 2005 10.03 10.27 9.968 10.06 78,709 -0.02(-0.16%)
Sep 07, 2005 9.988 10.09 9.922 10.07 166,357 -0.03(-0.32%)
Sep 06, 2005 10.07 10.17 10.06 10.10 158,164 +0.07(+0.74%)
Sep 02, 2005 10.05 10.09 10.01 10.03 117,940 +0.00(+0.02%)
Sep 01, 2005 10.01 10.16 10.01 10.03 155,681 +0.01(+0.14%)
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%)
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.