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

Aptargroup (NY: ATR )

159.89 +1.51 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 6.764 6.862 6.764 6.844 62,740 +0.00(+0.03%)
Nov 26, 2003 6.834 6.834 6.828 6.842 126,501 -0.02(-0.29%)
Nov 25, 2003 6.862 6.875 6.858 6.862 294,575 +0.02(+0.29%)
Nov 24, 2003 6.869 6.869 6.846 6.842 359,866 -0.03(-0.37%)
Nov 21, 2003 6.869 6.869 6.811 6.867 178,275 -0.00(-0.03%)
Nov 20, 2003 6.856 6.899 6.844 6.869 267,796 +0.01(+0.11%)
Nov 19, 2003 6.930 6.928 6.862 6.862 336,913 -0.07(-0.99%)
Nov 18, 2003 7.091 7.091 6.930 6.930 85,694 -0.16(-2.21%)
Nov 17, 2003 7.054 7.120 7.054 7.087 111,454 -0.02(-0.28%)
Nov 14, 2003 7.124 7.173 7.107 7.107 90,030 -0.04(-0.55%)
Nov 13, 2003 7.126 7.156 7.126 7.146 143,334 -0.01(-0.14%)
Nov 12, 2003 7.069 7.156 7.069 7.156 121,145 +0.06(+0.88%)
Nov 11, 2003 7.032 7.105 7.032 7.093 71,922 +0.02(+0.33%)
Nov 10, 2003 7.154 7.163 7.069 7.069 148,180 -0.09(-1.21%)
Nov 07, 2003 7.214 7.244 7.099 7.156 239,231 -0.10(-1.35%)
Nov 06, 2003 7.165 7.256 7.134 7.254 89,265 +0.04(+0.54%)
Nov 05, 2003 6.960 7.222 6.958 7.214 180,571 +0.22(+3.08%)
Nov 04, 2003 6.995 7.028 6.936 6.999 509,067 +0.01(+0.14%)
Nov 03, 2003 7.026 7.032 6.989 6.989 288,964 -0.03(-0.42%)
Oct 31, 2003 7.014 7.018 7.001 7.018 136,448 -0.01(-0.11%)
Oct 30, 2003 7.052 7.052 7.016 7.026 121,655 -0.00(-0.06%)
Oct 29, 2003 6.999 7.058 6.979 7.030 106,098 -0.02(-0.25%)
Oct 28, 2003 7.054 7.058 7.009 7.048 229,794 -0.00(-0.06%)
Oct 27, 2003 7.048 7.067 7.030 7.052 112,729 -0.01(-0.14%)
Oct 24, 2003 7.048 7.111 7.044 7.062 120,125 -0.00(-0.03%)
Oct 23, 2003 7.060 7.093 7.030 7.063 121,400 -0.02(-0.33%)
Oct 22, 2003 7.175 7.177 7.062 7.087 172,664 -0.11(-1.55%)
Oct 21, 2003 7.214 7.234 7.175 7.199 204,290 -0.02(-0.33%)
Oct 20, 2003 7.305 7.305 7.197 7.222 336,147 -0.09(-1.23%)
Oct 17, 2003 7.616 7.616 7.293 7.312 936,011 -0.34(-4.41%)
Oct 16, 2003 7.661 7.732 7.648 7.650 108,648 -0.06(-0.79%)
Oct 15, 2003 7.718 7.799 7.718 7.710 58,660 +0.01(+0.13%)
Oct 14, 2003 7.759 7.773 7.638 7.701 60,445 -0.04(-0.51%)
Oct 13, 2003 7.642 7.759 7.642 7.740 156,341 +0.10(+1.36%)
Oct 10, 2003 7.636 7.652 7.616 7.636 94,876 +0.06(+0.78%)
Oct 09, 2003 7.667 7.718 7.587 7.577 136,193 -0.09(-1.15%)
Oct 08, 2003 7.638 7.677 7.608 7.665 139,253 +0.02(+0.26%)
Oct 07, 2003 7.597 7.689 7.597 7.646 120,635 +0.06(+0.83%)
Oct 06, 2003 7.599 7.612 7.444 7.583 243,566 -0.06(-0.82%)
Oct 03, 2003 7.528 7.646 7.528 7.646 152,006 +0.15(+1.96%)
Oct 02, 2003 7.465 7.483 7.381 7.499 117,830 +0.17(+2.27%)
Oct 01, 2003 7.195 7.360 7.195 7.332 129,562 +0.14(+1.94%)
Sep 30, 2003 7.295 7.371 7.126 7.193 230,559 -0.12(-1.66%)
Sep 29, 2003 7.040 7.352 7.040 7.314 160,422 +0.31(+4.48%)
Sep 26, 2003 7.107 7.246 7.001 7.001 138,233 -0.08(-1.16%)
Sep 25, 2003 7.209 7.254 7.038 7.083 209,646 -0.16(-2.22%)
Sep 24, 2003 7.389 7.389 7.244 7.244 536,102 -0.15(-1.96%)
Sep 23, 2003 7.428 7.465 7.389 7.389 211,941 +0.06(+0.78%)
Sep 22, 2003 7.373 7.454 7.356 7.332 148,180 -0.04(-0.53%)
Sep 19, 2003 7.430 7.436 7.301 7.371 227,754 -0.06(-0.82%)
Sep 18, 2003 7.475 7.475 7.367 7.432 125,736 -0.11(-1.48%)
Sep 17, 2003 7.597 7.620 7.477 7.544 141,294 -0.06(-0.77%)
Sep 16, 2003 7.646 7.646 7.473 7.603 126,756 -0.04(-0.56%)
Sep 15, 2003 7.636 7.646 7.583 7.646 139,253 +0.02(+0.26%)
Sep 12, 2003 7.426 7.638 7.371 7.626 127,776 +0.20(+2.69%)
Sep 11, 2003 7.450 7.473 7.371 7.426 59,935 -0.04(-0.47%)
Sep 10, 2003 7.587 7.640 7.442 7.461 79,318 -0.10(-1.37%)
Sep 09, 2003 7.734 7.734 7.499 7.565 176,745 -0.14(-1.81%)
Sep 08, 2003 7.567 7.734 7.481 7.705 167,053 +0.17(+2.26%)
Sep 05, 2003 7.646 7.646 7.430 7.534 171,644 -0.15(-1.96%)
Sep 04, 2003 7.607 7.722 7.589 7.685 109,413 -0.01(-0.10%)
Sep 03, 2003 7.724 7.783 7.693 7.693 141,294 +0.05(+0.62%)
Sep 02, 2003 7.646 7.685 7.646 7.646 93,856 -0.03(-0.41%)
Aug 29, 2003 7.563 7.685 7.518 7.677 92,580 +0.09(+1.24%)
Aug 28, 2003 7.450 7.597 7.440 7.583 57,384 +0.15(+2.06%)
Aug 27, 2003 7.489 7.503 7.430 7.430 83,399 -0.08(-1.04%)
Aug 26, 2003 7.420 7.528 7.303 7.509 141,549 +0.07(+1.00%)
Aug 25, 2003 7.440 7.442 7.373 7.434 117,320 +0.00(+0.05%)
Aug 22, 2003 7.597 7.597 7.410 7.430 131,857 -0.15(-1.94%)
Aug 21, 2003 7.665 7.665 7.577 7.577 215,512 +0.01(+0.16%)
Aug 20, 2003 7.542 7.567 7.469 7.565 139,509 +0.00(+0.05%)
Aug 19, 2003 7.540 7.632 7.493 7.561 169,604 +0.04(+0.55%)
Aug 18, 2003 7.469 7.524 7.461 7.520 183,376 +0.07(+0.95%)
Aug 15, 2003 7.350 7.450 7.332 7.450 68,096 +0.12(+1.63%)
Aug 14, 2003 7.387 7.387 7.293 7.330 116,300 -0.04(-0.56%)
Aug 13, 2003 7.179 7.371 7.179 7.371 127,011 +0.20(+2.82%)
Aug 12, 2003 7.156 7.205 7.136 7.169 91,050 -0.01(-0.14%)
Aug 11, 2003 7.185 7.185 7.058 7.179 112,984 -0.03(-0.35%)
Aug 08, 2003 7.009 7.281 6.989 7.205 136,958 +0.20(+2.80%)
Aug 07, 2003 7.165 7.165 6.999 7.009 113,494 -0.12(-1.65%)
Aug 06, 2003 7.214 7.228 7.126 7.126 92,325 -0.07(-0.95%)
Aug 05, 2003 6.979 7.261 6.979 7.195 159,402 +0.05(+0.63%)
Aug 04, 2003 7.195 7.214 7.150 7.150 78,298 -0.13(-1.83%)
Aug 01, 2003 7.283 7.309 7.175 7.283 140,019 -0.02(-0.27%)
Jul 31, 2003 7.293 7.440 7.254 7.303 228,264 +0.12(+1.61%)
Jul 30, 2003 7.301 7.311 7.175 7.187 295,340 -0.11(-1.53%)
Jul 29, 2003 7.312 7.314 7.197 7.299 105,078 -0.00(-0.05%)
Jul 28, 2003 7.303 7.361 7.254 7.303 173,429 +0.00(+0.00%)
Jul 25, 2003 7.297 7.336 7.275 7.303 98,191 +0.00(+0.00%)
Jul 24, 2003 7.195 7.352 7.195 7.303 163,738 +0.07(+0.92%)
Jul 23, 2003 7.371 7.371 7.228 7.236 183,121 -0.15(-2.07%)
Jul 22, 2003 7.234 7.401 7.179 7.389 320,335 +0.18(+2.45%)
Jul 21, 2003 7.195 7.263 7.171 7.212 184,651 +0.02(+0.25%)
Jul 18, 2003 7.273 7.283 7.136 7.195 205,055 -0.03(-0.41%)
Jul 17, 2003 7.254 7.254 7.087 7.224 290,495 -0.03(-0.41%)
Jul 16, 2003 7.273 7.316 7.232 7.254 83,399 +0.00(+0.00%)
Jul 15, 2003 7.352 7.354 7.218 7.254 146,650 -0.13(-1.73%)
Jul 14, 2003 7.175 7.430 7.148 7.381 204,800 +0.24(+3.29%)
Jul 11, 2003 7.116 7.224 7.116 7.146 107,118 -0.01(-0.14%)
Jul 10, 2003 7.309 7.309 7.132 7.156 113,494 -0.16(-2.14%)
Jul 09, 2003 7.244 7.312 7.144 7.312 161,442 +0.07(+0.92%)
Jul 08, 2003 7.273 7.309 7.195 7.246 139,764 -0.01(-0.11%)
Jul 07, 2003 7.146 7.263 7.140 7.254 138,743 +0.12(+1.65%)
Jul 03, 2003 7.107 7.173 7.107 7.136 82,634 -0.02(-0.22%)
Jul 02, 2003 6.999 7.152 6.987 7.152 129,562 +0.18(+2.53%)
Jul 01, 2003 7.058 7.058 6.891 6.975 166,798 -0.08(-1.17%)
Jun 30, 2003 6.881 7.077 6.881 7.058 200,719 +0.18(+2.56%)
Jun 27, 2003 6.867 6.960 6.862 6.881 128,032 +0.00(+0.06%)
Jun 26, 2003 6.818 6.915 6.805 6.877 93,601 +0.06(+0.92%)
Jun 25, 2003 6.842 6.862 6.775 6.815 92,835 -0.05(-0.69%)
Jun 24, 2003 6.748 6.893 6.666 6.862 135,683 +0.12(+1.74%)
Jun 23, 2003 6.881 6.881 6.707 6.744 266,265 -0.14(-1.99%)
Jun 20, 2003 7.058 7.077 6.879 6.881 320,080 -0.16(-2.23%)
Jun 19, 2003 7.050 7.085 7.030 7.038 147,925 -0.01(-0.14%)
Jun 18, 2003 7.046 7.156 7.046 7.048 184,906 +0.00(+0.00%)
Jun 17, 2003 7.009 7.048 6.920 7.048 114,259 +0.06(+0.84%)
Jun 16, 2003 6.930 6.991 6.901 6.989 119,615 +0.06(+0.85%)
Jun 13, 2003 7.067 7.067 6.901 6.930 399,653 -0.15(-2.08%)
Jun 12, 2003 6.940 7.077 6.911 7.077 152,006 +0.15(+2.12%)
Jun 11, 2003 6.950 6.999 6.920 6.930 77,278 -0.02(-0.34%)
Jun 10, 2003 6.960 6.960 6.936 6.954 72,432 -0.02(-0.22%)
Jun 09, 2003 7.022 7.022 6.960 6.969 104,823 -0.05(-0.78%)
Jun 06, 2003 7.048 7.062 7.024 7.024 79,573 +0.01(+0.08%)
Jun 05, 2003 7.038 7.046 7.009 7.018 82,634 -0.02(-0.28%)
Jun 04, 2003 6.969 7.058 6.901 7.038 77,023 +0.07(+0.98%)
Jun 03, 2003 7.014 7.014 6.913 6.969 185,671 -0.05(-0.64%)
Jun 02, 2003 6.883 7.058 6.881 7.014 131,092 +0.15(+2.23%)
May 30, 2003 6.820 6.907 6.820 6.862 87,735 +0.04(+0.60%)
May 29, 2003 6.797 6.820 6.754 6.820 155,576 +0.02(+0.35%)
May 28, 2003 6.764 6.797 6.764 6.797 111,709 -0.05(-0.80%)
May 27, 2003 6.773 6.862 6.750 6.852 84,419 +0.10(+1.48%)
May 23, 2003 6.754 6.766 6.695 6.752 113,239 -0.00(-0.03%)
May 22, 2003 6.728 6.754 6.685 6.754 138,998 +0.02(+0.35%)
May 21, 2003 6.758 6.764 6.681 6.730 80,593 -0.03(-0.41%)
May 20, 2003 6.783 6.801 6.730 6.758 263,205 -0.06(-0.86%)
May 19, 2003 6.815 6.816 6.756 6.816 294,830 -0.01(-0.09%)
May 16, 2003 6.862 6.873 6.803 6.822 253,513 -0.05(-0.80%)
May 15, 2003 6.842 6.881 6.816 6.877 144,864 +0.03(+0.37%)
May 14, 2003 6.852 6.875 6.805 6.852 176,490 +0.02(+0.26%)
May 13, 2003 6.852 6.881 6.803 6.834 149,965 -0.03(-0.46%)
May 12, 2003 6.891 6.899 6.842 6.865 127,776 -0.06(-0.88%)
May 09, 2003 6.836 6.926 6.775 6.926 120,125 +0.09(+1.29%)
May 08, 2003 6.830 6.842 6.789 6.838 361,907 +0.00(+0.06%)
May 07, 2003 6.783 6.905 6.695 6.834 349,155 +0.05(+0.75%)
May 06, 2003 6.744 6.809 6.734 6.783 186,947 +0.06(+0.96%)
May 05, 2003 6.685 6.734 6.685 6.718 121,910 +0.03(+0.41%)
May 02, 2003 6.646 6.722 6.646 6.691 489,174 -0.06(-0.84%)
Apr 30, 2003 6.626 6.805 6.577 6.748 283,098 +0.14(+2.14%)
Apr 29, 2003 6.493 6.626 6.493 6.607 178,020 +0.07(+1.11%)
Apr 28, 2003 6.313 6.567 6.313 6.534 291,260 +0.18(+2.84%)
Apr 25, 2003 6.352 6.401 6.332 6.354 207,605 -0.05(-0.74%)
Apr 24, 2003 6.528 6.562 6.387 6.401 218,062 -0.17(-2.62%)
Apr 23, 2003 6.477 6.632 6.440 6.573 266,775 +0.12(+1.79%)
Apr 22, 2003 6.422 6.548 6.422 6.458 259,124 +0.04(+0.58%)
Apr 21, 2003 6.185 6.420 6.185 6.420 257,849 +0.28(+4.63%)
Apr 17, 2003 6.195 6.271 6.097 6.136 329,516 -0.04(-0.57%)
Apr 16, 2003 6.264 6.293 6.136 6.171 96,916 -0.13(-1.99%)
Apr 15, 2003 6.175 6.297 6.171 6.297 152,516 +0.12(+1.94%)
Apr 14, 2003 6.077 6.185 6.062 6.177 200,974 +0.12(+1.97%)
Apr 11, 2003 6.089 6.146 6.009 6.058 103,292 -0.03(-0.45%)
Apr 10, 2003 6.221 6.221 6.058 6.085 197,148 -0.13(-2.08%)
Apr 09, 2003 6.303 6.313 6.177 6.215 96,151 -0.05(-0.84%)
Apr 08, 2003 6.340 6.352 6.252 6.268 118,340 -0.10(-1.60%)
Apr 07, 2003 6.273 6.464 6.273 6.369 151,241 +0.13(+2.01%)
Apr 04, 2003 6.362 6.415 6.215 6.244 141,549 -0.14(-2.18%)
Apr 03, 2003 6.397 6.469 6.368 6.383 148,690 -0.01(-0.21%)
Apr 02, 2003 6.195 6.405 6.195 6.397 243,821 +0.21(+3.39%)
Apr 01, 2003 6.322 6.324 6.079 6.187 264,990 -0.15(-2.44%)
Mar 31, 2003 6.342 6.342 6.238 6.342 188,987 -0.01(-0.15%)
Mar 28, 2003 6.264 6.352 6.207 6.352 133,132 +0.05(+0.71%)
Mar 27, 2003 6.279 6.354 6.209 6.307 98,191 +0.03(+0.44%)
Mar 26, 2003 6.319 6.342 6.273 6.279 129,307 -0.05(-0.77%)
Mar 25, 2003 6.273 6.373 6.273 6.328 176,745 +0.05(+0.75%)
Mar 24, 2003 6.460 6.460 6.275 6.281 157,872 -0.19(-2.97%)
Mar 21, 2003 6.264 6.473 6.262 6.473 186,437 +0.21(+3.35%)
Mar 20, 2003 6.234 6.273 6.207 6.264 125,226 +0.00(+0.03%)
Mar 19, 2003 6.303 6.303 6.191 6.262 209,646 -0.01(-0.19%)
Mar 18, 2003 6.170 6.273 6.117 6.273 247,392 +0.10(+1.68%)
Mar 17, 2003 5.960 6.181 5.881 6.170 218,062 +0.22(+3.69%)
Mar 14, 2003 5.872 5.979 5.862 5.950 2,933,004 +0.09(+1.57%)
Mar 13, 2003 5.862 5.915 5.813 5.858 251,728 +0.04(+0.61%)
Mar 12, 2003 5.877 5.891 5.811 5.823 289,219 -0.05(-0.80%)
Mar 11, 2003 5.842 5.921 5.842 5.870 192,813 +0.08(+1.35%)
Mar 10, 2003 5.956 5.960 5.787 5.791 395,828 -0.15(-2.60%)
Mar 07, 2003 5.842 6.009 5.823 5.946 257,849 +0.06(+1.00%)
Mar 06, 2003 5.813 5.905 5.813 5.887 287,179 +0.09(+1.52%)
Mar 05, 2003 5.832 5.856 5.774 5.799 158,127 -0.03(-0.44%)
Mar 04, 2003 5.921 5.946 5.824 5.824 119,615 -0.05(-0.90%)
Mar 03, 2003 5.934 5.989 5.873 5.877 206,585 -0.06(-1.06%)
Feb 28, 2003 5.930 5.948 5.903 5.940 90,030 +0.01(+0.17%)
Feb 27, 2003 5.930 5.950 5.913 5.930 195,873 -0.00(-0.07%)
Feb 26, 2003 5.783 5.944 5.783 5.934 242,291 +0.12(+1.99%)
Feb 25, 2003 5.813 5.832 5.715 5.819 259,124 -0.04(-0.70%)
Feb 24, 2003 5.895 5.923 5.821 5.860 192,558 -0.04(-0.60%)
Feb 21, 2003 5.724 5.926 5.724 5.895 222,908 +0.16(+2.84%)
Feb 20, 2003 5.787 5.866 5.705 5.732 339,208 -0.05(-0.91%)
Feb 19, 2003 5.815 5.881 5.689 5.785 425,668 -0.02(-0.34%)
Feb 18, 2003 5.754 5.905 5.724 5.805 385,371 +0.05(+0.89%)
Feb 14, 2003 5.558 5.856 5.558 5.754 288,964 +0.20(+3.53%)
Feb 13, 2003 5.362 5.597 5.352 5.558 391,492 +0.36(+6.94%)
Feb 12, 2003 5.332 5.338 5.197 5.197 98,701 -0.17(-3.21%)
Feb 11, 2003 5.313 5.405 5.313 5.370 114,004 +0.07(+1.26%)
Feb 10, 2003 5.358 5.387 5.283 5.303 107,373 -0.04(-0.73%)
Feb 07, 2003 5.460 5.468 5.340 5.342 88,245 -0.15(-2.75%)
Feb 06, 2003 5.381 5.528 5.381 5.493 93,601 +0.07(+1.30%)
Feb 05, 2003 5.519 5.568 5.401 5.423 188,222 -0.05(-0.82%)
Feb 04, 2003 5.525 5.527 5.440 5.468 157,362 -0.06(-1.03%)
Feb 03, 2003 5.611 5.636 5.499 5.525 89,010 -0.10(-1.74%)
Jan 31, 2003 5.444 5.623 5.442 5.623 102,017 +0.17(+3.17%)
Jan 30, 2003 5.615 5.626 5.450 5.450 98,191 -0.12(-2.22%)
Jan 29, 2003 5.548 5.626 5.513 5.574 70,902 +0.00(+0.00%)
Jan 28, 2003 5.666 5.713 5.574 5.574 107,883 -0.04(-0.63%)
Jan 27, 2003 5.666 5.697 5.587 5.609 194,343 -0.10(-1.79%)
Jan 24, 2003 5.809 5.832 5.672 5.711 89,010 -0.09(-1.59%)
Jan 23, 2003 5.713 5.858 5.711 5.803 68,351 +0.10(+1.75%)
Jan 22, 2003 5.872 5.872 5.703 5.703 131,347 -0.14(-2.38%)
Jan 21, 2003 5.930 5.938 5.842 5.842 101,252 -0.09(-1.49%)
Jan 17, 2003 5.985 6.019 5.930 5.930 68,861 -0.06(-0.98%)
Jan 16, 2003 5.930 6.009 5.928 5.989 107,628 +0.07(+1.16%)
Jan 15, 2003 5.901 5.958 5.842 5.921 92,580 +0.04(+0.63%)
Jan 14, 2003 6.038 6.038 5.875 5.883 216,787 -0.18(-3.04%)
Jan 13, 2003 6.009 6.081 5.964 6.068 115,279 +0.07(+1.14%)
Jan 10, 2003 5.950 6.019 5.934 5.999 128,287 +0.07(+1.16%)
Jan 09, 2003 5.950 6.019 5.930 5.930 128,542 -0.03(-0.56%)
Jan 08, 2003 6.038 6.042 5.960 5.964 89,265 -0.09(-1.46%)
Jan 07, 2003 6.048 6.117 6.040 6.052 116,810 -0.07(-1.22%)
Jan 06, 2003 6.126 6.173 6.077 6.126 159,912 +0.05(+0.81%)
Jan 03, 2003 6.117 6.124 6.019 6.077 121,655 -0.04(-0.64%)
Jan 02, 2003 6.126 6.130 6.040 6.117 188,222 +0.04(+0.61%)
Dec 31, 2002 6.087 6.142 6.058 6.079 169,094 -0.02(-0.39%)
Dec 30, 2002 6.044 6.126 5.970 6.103 175,215 +0.07(+1.24%)
Dec 27, 2002 5.950 6.060 5.940 6.028 203,269 +0.05(+0.89%)
Dec 26, 2002 5.950 5.993 5.928 5.975 172,664 +0.03(+0.43%)
Dec 24, 2002 5.911 5.985 5.881 5.950 272,131 -0.04(-0.72%)
Dec 23, 2002 6.371 6.471 5.950 5.993 776,863 -0.48(-7.36%)
Dec 20, 2002 6.077 6.469 6.070 6.469 1,245,379 +0.40(+6.62%)
Dec 19, 2002 6.009 6.087 5.964 6.068 258,614 +0.03(+0.45%)
Dec 18, 2002 6.273 6.273 6.026 6.040 209,391 -0.19(-3.08%)
Dec 17, 2002 6.185 6.273 6.146 6.232 312,938 +0.10(+1.57%)
Dec 16, 2002 5.950 6.136 5.901 6.136 233,365 +0.19(+3.13%)
Dec 13, 2002 5.901 5.950 5.836 5.950 125,736 +0.02(+0.33%)
Dec 12, 2002 6.038 6.038 5.909 5.930 88,245 -0.08(-1.37%)
Dec 11, 2002 6.038 6.058 5.997 6.013 82,379 -0.01(-0.20%)
Dec 10, 2002 5.970 6.136 5.936 6.024 210,411 +0.07(+1.19%)
Dec 09, 2002 6.077 6.077 5.919 5.954 109,923 -0.16(-2.63%)
Dec 06, 2002 6.077 6.136 6.030 6.115 92,580 +0.02(+0.35%)
Dec 05, 2002 6.077 6.121 6.028 6.093 130,072 +0.01(+0.13%)
Dec 04, 2002 6.068 6.087 5.979 6.085 94,876 -0.03(-0.42%)
Dec 03, 2002 6.058 6.122 6.011 6.111 163,738 -0.04(-0.61%)
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.