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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.996 9.996 9.802 9.802 305,032 -0.23(-2.27%)
May 27, 2005 9.990 10.04 9.853 10.03 158,637 +0.02(+0.20%)
May 26, 2005 9.900 10.03 9.867 10.01 173,174 +0.17(+1.77%)
May 25, 2005 10.08 10.08 9.775 9.836 379,760 -0.29(-2.85%)
May 24, 2005 9.998 10.18 9.847 10.12 367,518 +0.09(+0.90%)
May 23, 2005 9.985 10.10 9.959 10.03 184,906 +0.05(+0.51%)
May 20, 2005 10.06 10.06 9.820 9.983 251,983 -0.08(-0.76%)
May 19, 2005 10.22 10.23 9.963 10.06 250,708 -0.16(-1.59%)
May 18, 2005 10.07 10.31 10.01 10.22 319,314 +0.22(+2.20%)
May 17, 2005 9.714 10.04 9.692 10.00 330,791 +0.24(+2.45%)
May 16, 2005 9.679 9.851 9.640 9.763 231,324 +0.09(+0.95%)
May 13, 2005 9.724 9.755 9.608 9.671 270,091 -0.04(-0.38%)
May 12, 2005 9.885 9.936 9.706 9.708 277,487 -0.18(-1.80%)
May 11, 2005 9.888 9.939 9.767 9.887 210,666 +0.02(+0.18%)
May 10, 2005 9.939 9.992 9.822 9.869 328,241 -0.19(-1.93%)
May 09, 2005 10.01 10.09 9.983 10.06 336,657 +0.06(+0.65%)
May 06, 2005 9.830 10.01 9.812 9.998 243,056 +0.19(+1.96%)
May 05, 2005 9.851 9.990 9.789 9.806 282,078 -0.06(-0.66%)
May 04, 2005 9.567 9.871 9.547 9.871 366,243 +0.35(+3.71%)
May 03, 2005 9.538 9.634 9.475 9.518 338,953 +0.03(+0.31%)
May 02, 2005 9.469 9.587 9.445 9.489 282,078 +0.03(+0.35%)
Apr 29, 2005 9.338 9.522 9.214 9.455 308,093 +0.16(+1.69%)
Apr 28, 2005 9.455 9.516 9.251 9.298 316,254 -0.21(-2.17%)
Apr 27, 2005 9.381 9.655 9.214 9.504 324,670 +0.09(+1.00%)
Apr 26, 2005 9.747 9.747 9.369 9.410 546,049 -0.34(-3.46%)
Apr 25, 2005 9.667 9.777 9.612 9.747 276,467 +0.07(+0.75%)
Apr 22, 2005 9.773 9.847 9.518 9.675 324,160 -0.12(-1.20%)
Apr 21, 2005 9.694 9.867 9.655 9.792 377,975 +0.20(+2.04%)
Apr 20, 2005 9.743 9.785 9.592 9.596 384,351 -0.27(-2.76%)
Apr 19, 2005 9.904 10.00 9.765 9.869 390,472 -0.01(-0.14%)
Apr 18, 2005 9.508 9.939 9.349 9.883 501,926 +0.28(+2.90%)
Apr 15, 2005 9.939 9.939 9.547 9.604 620,776 -0.20(-2.04%)
Apr 14, 2005 10.10 10.13 9.804 9.804 372,364 -0.29(-2.87%)
Apr 13, 2005 10.39 10.39 10.06 10.09 451,172 -0.29(-2.81%)
Apr 12, 2005 10.29 10.43 10.02 10.39 748,553 +0.05(+0.51%)
Apr 11, 2005 10.37 10.46 10.29 10.33 199,954 -0.01(-0.09%)
Apr 08, 2005 10.63 10.63 10.32 10.34 226,989 -0.29(-2.69%)
Apr 07, 2005 10.59 10.69 10.35 10.63 182,101 +0.04(+0.37%)
Apr 06, 2005 10.47 10.76 10.47 10.59 370,323 +0.12(+1.12%)
Apr 05, 2005 10.46 10.58 10.44 10.47 247,902 +0.04(+0.38%)
Apr 04, 2005 10.41 10.49 10.27 10.43 403,989 +0.04(+0.41%)
Apr 01, 2005 10.21 10.42 10.19 10.39 471,321 +0.20(+1.96%)
Mar 31, 2005 10.25 10.43 10.12 10.19 393,022 -0.12(-1.12%)
Mar 30, 2005 9.990 10.33 9.990 10.31 408,580 +0.35(+3.53%)
Mar 29, 2005 9.843 10.35 9.830 9.955 706,981 +0.09(+0.93%)
Mar 28, 2005 9.812 9.926 9.726 9.863 247,647 +0.08(+0.84%)
Mar 24, 2005 9.779 9.900 9.736 9.781 183,376 +0.02(+0.22%)
Mar 23, 2005 9.841 9.892 9.669 9.759 297,891 -0.12(-1.25%)
Mar 22, 2005 10.01 10.16 9.871 9.883 266,265 -0.16(-1.60%)
Mar 21, 2005 10.06 10.09 9.949 10.04 149,200 +0.01(+0.12%)
Mar 18, 2005 10.16 10.16 9.906 10.03 523,095 +0.02(+0.18%)
Mar 17, 2005 10.10 10.10 9.945 10.01 160,422 -0.02(-0.23%)
Mar 16, 2005 10.07 10.10 9.939 10.04 304,522 -0.05(-0.51%)
Mar 15, 2005 10.27 10.35 10.08 10.09 256,574 -0.11(-1.06%)
Mar 14, 2005 10.07 10.27 10.07 10.20 178,275 +0.09(+0.89%)
Mar 11, 2005 10.04 10.17 9.971 10.11 280,803 +0.10(+1.04%)
Mar 10, 2005 10.21 10.21 9.996 10.00 288,709 -0.21(-2.05%)
Mar 09, 2005 10.26 10.33 10.06 10.21 162,718 -0.03(-0.33%)
Mar 08, 2005 10.23 10.32 10.19 10.25 169,094 +0.01(+0.13%)
Mar 07, 2005 10.33 10.44 10.19 10.23 170,369 -0.12(-1.19%)
Mar 04, 2005 10.23 10.46 10.21 10.36 198,934 +0.08(+0.74%)
Mar 03, 2005 10.16 10.29 10.13 10.28 183,631 +0.15(+1.45%)
Mar 02, 2005 10.24 10.31 10.13 10.13 236,170 -0.06(-0.62%)
Mar 01, 2005 10.12 10.26 10.11 10.19 246,627 +0.07(+0.74%)
Feb 28, 2005 10.15 10.19 9.941 10.12 370,323 -0.06(-0.56%)
Feb 25, 2005 9.939 10.18 9.900 10.18 271,111 +0.23(+2.29%)
Feb 24, 2005 9.773 9.977 9.638 9.949 187,202 +0.21(+2.13%)
Feb 23, 2005 9.636 9.851 9.636 9.741 321,355 +0.14(+1.41%)
Feb 22, 2005 9.734 9.779 9.587 9.606 292,280 -0.18(-1.80%)
Feb 18, 2005 9.763 9.820 9.689 9.783 148,435 +0.11(+1.09%)
Feb 17, 2005 9.724 9.814 9.659 9.677 254,788 -0.06(-0.64%)
Feb 16, 2005 9.606 9.892 9.594 9.739 326,711 +0.07(+0.73%)
Feb 15, 2005 9.685 9.789 9.636 9.669 269,581 +0.00(+0.04%)
Feb 14, 2005 9.704 9.873 9.626 9.665 304,012 -0.08(-0.78%)
Feb 11, 2005 9.724 9.743 9.449 9.741 248,412 +0.09(+0.98%)
Feb 10, 2005 9.636 9.689 9.449 9.647 235,915 +0.01(+0.12%)
Feb 09, 2005 9.798 9.857 9.555 9.636 249,943 -0.19(-1.92%)
Feb 08, 2005 9.730 9.824 9.641 9.824 140,019 +0.05(+0.46%)
Feb 07, 2005 9.930 9.930 9.728 9.779 228,264 -0.05(-0.54%)
Feb 04, 2005 9.665 9.841 9.665 9.832 187,202 +0.13(+1.33%)
Feb 03, 2005 9.606 9.714 9.449 9.702 261,930 +0.06(+0.59%)
Feb 02, 2005 9.518 9.704 9.489 9.645 196,638 +0.11(+1.11%)
Feb 01, 2005 9.491 9.641 9.436 9.540 229,794 +0.03(+0.35%)
Jan 31, 2005 9.342 9.547 9.342 9.506 220,357 +0.18(+1.98%)
Jan 28, 2005 9.440 9.485 9.269 9.322 251,728 -0.10(-1.08%)
Jan 27, 2005 9.469 9.561 9.406 9.424 172,919 -0.06(-0.66%)
Jan 26, 2005 9.336 9.491 9.336 9.487 194,343 +0.11(+1.19%)
Jan 25, 2005 9.373 9.524 9.312 9.375 135,938 +0.01(+0.10%)
Jan 24, 2005 9.528 9.577 9.338 9.365 128,032 -0.16(-1.71%)
Jan 21, 2005 9.536 9.641 9.475 9.528 150,475 +0.02(+0.19%)
Jan 20, 2005 9.479 9.616 9.410 9.510 239,741 +0.00(+0.02%)
Jan 19, 2005 9.675 9.794 9.506 9.508 230,559 -0.23(-2.38%)
Jan 18, 2005 9.567 9.755 9.559 9.739 228,009 +0.14(+1.41%)
Jan 14, 2005 9.469 9.626 9.410 9.604 257,594 +0.16(+1.74%)
Jan 13, 2005 9.634 9.659 9.424 9.440 275,702 -0.18(-1.83%)
Jan 12, 2005 9.620 9.638 9.371 9.616 374,149 -0.04(-0.45%)
Jan 11, 2005 9.726 9.769 9.573 9.659 233,365 -0.07(-0.69%)
Jan 10, 2005 9.557 9.896 9.557 9.726 287,179 +0.12(+1.24%)
Jan 07, 2005 9.912 9.912 9.565 9.606 341,248 -0.30(-2.99%)
Jan 06, 2005 9.802 9.988 9.783 9.902 203,780 +0.10(+1.02%)
Jan 05, 2005 10.06 10.08 9.800 9.802 347,624 -0.26(-2.63%)
Jan 04, 2005 10.40 10.47 10.06 10.07 285,649 -0.31(-3.02%)
Jan 03, 2005 10.38 10.76 10.35 10.38 445,306 +0.03(+0.32%)
Dec 31, 2004 10.46 10.54 10.34 10.35 135,428 -0.14(-1.29%)
Dec 30, 2004 10.43 10.53 10.43 10.48 82,889 +0.02(+0.19%)
Dec 29, 2004 10.55 10.58 10.39 10.46 137,723 -0.13(-1.26%)
Dec 28, 2004 10.37 10.63 10.37 10.60 204,800 +0.26(+2.48%)
Dec 27, 2004 10.54 10.62 10.34 10.34 154,301 -0.22(-2.10%)
Dec 23, 2004 10.72 10.76 10.56 10.56 210,666 -0.11(-1.03%)
Dec 22, 2004 10.56 10.75 10.56 10.67 193,833 +0.16(+1.55%)
Dec 21, 2004 10.28 10.51 10.28 10.51 266,265 +0.23(+2.21%)
Dec 20, 2004 10.34 10.44 10.24 10.28 181,591 -0.01(-0.11%)
Dec 17, 2004 10.39 10.48 10.29 10.29 343,034 -0.10(-0.94%)
Dec 16, 2004 10.44 10.49 10.31 10.39 198,679 -0.13(-1.27%)
Dec 15, 2004 10.46 10.53 10.33 10.52 240,506 +0.04(+0.34%)
Dec 14, 2004 10.41 10.55 10.38 10.49 304,777 +0.05(+0.53%)
Dec 13, 2004 10.19 10.43 10.16 10.43 204,545 +0.28(+2.74%)
Dec 10, 2004 10.08 10.19 9.945 10.16 207,095 +0.04(+0.37%)
Dec 09, 2004 10.02 10.13 9.869 10.12 238,466 +0.08(+0.76%)
Dec 08, 2004 9.896 10.06 9.851 10.04 621,542 +0.15(+1.47%)
Dec 07, 2004 10.19 10.19 9.894 9.896 422,352 -0.27(-2.66%)
Dec 06, 2004 10.29 10.29 10.16 10.17 200,974 -0.13(-1.24%)
Dec 03, 2004 10.46 10.48 10.29 10.29 168,328 -0.15(-1.48%)
Dec 02, 2004 10.52 10.57 10.44 10.45 252,493 -0.10(-0.93%)
Dec 01, 2004 10.13 10.56 10.13 10.55 375,424 +0.25(+2.38%)
Nov 30, 2004 10.25 10.40 10.23 10.30 274,172 +0.01(+0.08%)
Nov 29, 2004 10.06 10.38 9.998 10.29 257,339 +0.27(+2.74%)
Nov 26, 2004 9.983 10.10 9.983 10.02 33,920 -0.01(-0.08%)
Nov 24, 2004 9.861 10.08 9.861 10.03 228,774 +0.13(+1.31%)
Nov 23, 2004 9.734 9.998 9.734 9.898 284,373 +0.12(+1.18%)
Nov 22, 2004 9.704 9.879 9.704 9.783 222,908 +0.03(+0.30%)
Nov 19, 2004 9.857 9.857 9.743 9.753 365,988 -0.14(-1.45%)
Nov 18, 2004 9.910 9.939 9.761 9.896 162,973 -0.04(-0.43%)
Nov 17, 2004 9.757 9.987 9.757 9.939 212,706 +0.20(+2.03%)
Nov 16, 2004 9.804 9.904 9.734 9.741 220,612 -0.10(-1.06%)
Nov 15, 2004 9.802 9.851 9.736 9.845 160,167 +0.04(+0.44%)
Nov 12, 2004 9.734 9.802 9.704 9.802 146,905 -0.01(-0.08%)
Nov 11, 2004 9.628 9.812 9.608 9.810 217,297 +0.18(+1.91%)
Nov 10, 2004 9.508 9.685 9.508 9.626 215,257 +0.05(+0.55%)
Nov 09, 2004 9.414 9.649 9.414 9.573 315,489 +0.07(+0.72%)
Nov 08, 2004 9.724 9.783 9.494 9.504 247,647 -0.23(-2.32%)
Nov 05, 2004 9.785 9.796 9.632 9.730 298,911 -0.06(-0.64%)
Nov 04, 2004 9.534 9.792 9.408 9.792 222,908 +0.21(+2.19%)
Nov 03, 2004 9.244 9.583 9.244 9.583 232,855 +0.39(+4.20%)
Nov 02, 2004 9.469 9.489 9.136 9.196 333,342 -0.31(-3.28%)
Nov 01, 2004 9.214 9.508 9.145 9.508 264,990 +0.31(+3.37%)
Oct 29, 2004 9.342 9.412 9.183 9.198 243,821 -0.16(-1.72%)
Oct 28, 2004 9.165 9.363 9.126 9.359 173,684 +0.15(+1.57%)
Oct 27, 2004 9.244 9.293 9.140 9.214 366,243 -0.07(-0.80%)
Oct 26, 2004 9.122 9.320 9.026 9.289 207,605 +0.12(+1.26%)
Oct 25, 2004 8.979 9.277 8.944 9.173 324,415 +0.15(+1.70%)
Oct 22, 2004 9.361 9.361 9.018 9.020 224,438 -0.26(-2.77%)
Oct 21, 2004 9.214 9.322 9.085 9.277 315,489 +0.27(+2.96%)
Oct 20, 2004 8.963 9.085 8.924 9.010 248,412 +0.03(+0.31%)
Oct 19, 2004 9.047 9.051 8.940 8.983 340,228 -0.04(-0.39%)
Oct 18, 2004 8.969 9.145 8.922 9.018 468,005 +0.00(+0.00%)
Oct 15, 2004 8.940 9.230 8.851 9.018 695,504 +0.25(+2.79%)
Oct 14, 2004 8.806 8.822 8.724 8.773 239,741 -0.03(-0.38%)
Oct 13, 2004 8.900 8.900 8.728 8.806 273,917 -0.04(-0.40%)
Oct 12, 2004 8.802 8.900 8.744 8.842 197,403 +0.01(+0.11%)
Oct 11, 2004 8.824 8.861 8.763 8.832 129,052 +0.01(+0.11%)
Oct 08, 2004 8.753 8.881 8.744 8.822 197,914 +0.05(+0.54%)
Oct 07, 2004 8.979 9.008 8.775 8.775 250,708 -0.30(-3.35%)
Oct 06, 2004 8.832 9.079 8.802 9.079 228,009 +0.22(+2.50%)
Oct 05, 2004 8.842 8.926 8.842 8.857 360,887 -0.02(-0.20%)
Oct 04, 2004 8.871 9.020 8.791 8.875 252,748 -0.06(-0.72%)
Oct 01, 2004 8.667 8.940 8.646 8.940 316,509 +0.32(+3.71%)
Sep 30, 2004 8.587 8.667 8.587 8.620 223,928 -0.01(-0.09%)
Sep 29, 2004 8.557 8.685 8.495 8.628 340,993 +0.07(+0.85%)
Sep 28, 2004 8.616 8.681 8.512 8.555 301,716 -0.11(-1.22%)
Sep 27, 2004 8.724 8.734 8.616 8.661 166,798 -0.13(-1.45%)
Sep 24, 2004 8.783 8.851 8.748 8.789 170,114 +0.01(+0.07%)
Sep 23, 2004 8.893 8.940 8.775 8.783 82,889 -0.10(-1.10%)
Sep 22, 2004 9.073 9.073 8.879 8.881 287,434 -0.24(-2.64%)
Sep 21, 2004 8.949 9.126 8.940 9.122 131,857 +0.19(+2.15%)
Sep 20, 2004 8.861 8.953 8.822 8.930 132,622 +0.00(+0.04%)
Sep 17, 2004 9.069 9.077 8.869 8.926 318,294 -0.12(-1.36%)
Sep 16, 2004 8.957 9.049 8.920 9.049 139,764 +0.11(+1.25%)
Sep 15, 2004 8.951 8.963 8.861 8.938 101,252 -0.01(-0.15%)
Sep 14, 2004 8.924 8.969 8.871 8.951 144,099 -0.00(-0.02%)
Sep 13, 2004 8.940 9.016 8.871 8.953 160,167 -0.01(-0.07%)
Sep 10, 2004 9.106 9.106 8.910 8.959 168,328 -0.15(-1.70%)
Sep 09, 2004 8.830 9.149 8.830 9.114 410,110 +0.28(+3.22%)
Sep 08, 2004 9.067 9.067 8.828 8.830 255,553 -0.35(-3.86%)
Sep 07, 2004 8.998 9.185 8.985 9.185 146,140 +0.19(+2.07%)
Sep 03, 2004 9.165 9.194 8.979 8.998 166,288 -0.17(-1.82%)
Sep 02, 2004 8.783 9.165 8.783 9.165 162,207 +0.33(+3.77%)
Sep 01, 2004 8.881 9.010 8.781 8.832 235,660 -0.08(-0.86%)
Aug 31, 2004 8.724 8.934 8.724 8.908 176,490 +0.20(+2.32%)
Aug 30, 2004 8.881 8.881 8.695 8.706 218,827 -0.21(-2.31%)
Aug 27, 2004 8.861 8.932 8.802 8.912 203,269 +0.01(+0.13%)
Aug 26, 2004 8.930 8.951 8.849 8.900 333,852 -0.05(-0.59%)
Aug 25, 2004 8.734 8.959 8.691 8.953 231,324 +0.19(+2.17%)
Aug 24, 2004 8.689 8.763 8.646 8.763 128,542 +0.09(+0.99%)
Aug 23, 2004 8.759 8.759 8.616 8.677 296,361 -0.02(-0.27%)
Aug 20, 2004 8.499 8.714 8.479 8.700 210,921 +0.23(+2.66%)
Aug 19, 2004 8.546 8.546 8.442 8.475 223,163 -0.12(-1.39%)
Aug 18, 2004 8.371 8.614 8.320 8.595 213,726 +0.14(+1.69%)
Aug 17, 2004 8.397 8.479 8.359 8.451 185,416 +0.06(+0.68%)
Aug 16, 2004 8.197 8.438 8.189 8.395 207,350 +0.18(+2.17%)
Aug 13, 2004 8.224 8.326 8.169 8.216 217,807 +0.07(+0.89%)
Aug 12, 2004 8.293 8.293 8.142 8.144 204,035 -0.20(-2.37%)
Aug 11, 2004 8.273 8.422 8.114 8.342 259,634 +0.02(+0.24%)
Aug 10, 2004 8.083 8.365 8.077 8.322 223,163 +0.24(+2.96%)
Aug 09, 2004 8.030 8.116 8.020 8.083 226,478 +0.05(+0.68%)
Aug 06, 2004 8.195 8.330 8.028 8.028 279,273 -0.24(-2.85%)
Aug 05, 2004 8.440 8.440 8.244 8.263 316,509 -0.20(-2.39%)
Aug 04, 2004 8.273 8.481 8.248 8.465 252,238 +0.15(+1.86%)
Aug 03, 2004 8.401 8.416 8.259 8.310 206,330 -0.12(-1.40%)
Aug 02, 2004 8.255 8.430 8.240 8.428 263,205 +0.13(+1.61%)
Jul 30, 2004 8.285 8.342 8.246 8.295 321,610 +0.04(+0.47%)
Jul 29, 2004 8.189 8.293 8.189 8.255 409,600 +0.01(+0.17%)
Jul 28, 2004 8.365 8.365 8.150 8.242 362,672 -0.08(-1.01%)
Jul 27, 2004 8.230 8.361 8.204 8.326 666,939 +0.10(+1.22%)
Jul 26, 2004 8.355 8.377 8.146 8.226 380,015 -0.09(-1.08%)
Jul 23, 2004 8.459 8.481 8.302 8.316 603,433 -0.16(-1.92%)
Jul 22, 2004 8.469 8.622 8.455 8.479 281,568 -0.10(-1.17%)
Jul 21, 2004 8.695 8.795 8.579 8.579 366,243 -0.19(-2.19%)
Jul 20, 2004 8.587 8.771 8.573 8.771 316,254 +0.22(+2.61%)
Jul 19, 2004 8.391 8.608 8.357 8.548 532,021 +0.24(+2.93%)
Jul 16, 2004 8.297 8.416 8.263 8.304 284,629 +0.06(+0.69%)
Jul 15, 2004 8.332 8.367 8.165 8.248 344,564 -0.13(-1.50%)
Jul 14, 2004 8.336 8.504 8.332 8.373 290,750 +0.02(+0.19%)
Jul 13, 2004 8.297 8.426 8.297 8.357 137,468 +0.04(+0.49%)
Jul 12, 2004 8.273 8.404 8.191 8.316 157,872 +0.05(+0.55%)
Jul 09, 2004 8.185 8.304 8.185 8.271 148,690 +0.07(+0.81%)
Jul 08, 2004 8.357 8.420 8.185 8.204 217,042 -0.19(-2.29%)
Jul 07, 2004 8.420 8.489 8.367 8.397 245,607 +0.00(+0.05%)
Jul 06, 2004 8.459 8.493 8.342 8.393 250,453 -0.06(-0.70%)
Jul 02, 2004 8.424 8.457 8.377 8.451 158,382 +0.05(+0.56%)
Jul 01, 2004 8.614 8.640 8.371 8.404 277,232 -0.16(-1.88%)
Jun 30, 2004 8.563 8.614 8.499 8.565 225,713 -0.03(-0.34%)
Jun 29, 2004 8.485 8.612 8.485 8.595 418,016 +0.09(+1.11%)
Jun 28, 2004 8.393 8.542 8.324 8.501 424,138 +0.13(+1.52%)
Jun 25, 2004 8.528 8.583 8.371 8.373 2,984,523 -0.20(-2.35%)
Jun 24, 2004 8.567 8.665 8.469 8.575 336,913 -0.02(-0.23%)
Jun 23, 2004 8.518 8.626 8.473 8.595 289,474 +0.04(+0.48%)
Jun 22, 2004 8.430 8.583 8.373 8.553 439,950 +0.06(+0.76%)
Jun 21, 2004 8.410 8.534 8.342 8.489 253,768 +0.05(+0.56%)
Jun 18, 2004 8.324 8.461 8.295 8.442 336,657 +0.12(+1.41%)
Jun 17, 2004 8.204 8.399 8.191 8.324 357,826 +0.08(+0.95%)
Jun 16, 2004 8.087 8.291 8.063 8.246 308,348 +0.19(+2.34%)
Jun 15, 2004 8.132 8.175 8.057 8.057 252,493 -0.09(-1.15%)
Jun 14, 2004 8.038 8.234 8.028 8.152 336,402 +0.14(+1.74%)
Jun 10, 2004 8.132 8.175 8.005 8.012 291,515 -0.14(-1.66%)
Jun 09, 2004 7.969 8.171 7.969 8.148 307,327 +0.13(+1.64%)
Jun 08, 2004 8.024 8.081 7.959 8.016 435,359 -0.01(-0.10%)
Jun 07, 2004 7.979 8.071 7.979 8.024 175,725 +0.03(+0.37%)
Jun 04, 2004 7.865 8.028 7.861 7.995 186,947 +0.13(+1.65%)
Jun 03, 2004 7.920 8.048 7.865 7.865 252,493 -0.07(-0.94%)
Jun 02, 2004 7.934 7.940 7.861 7.940 249,943 +0.01(+0.15%)
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.