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 (%)
Jun 30, 2020 103.44 106.43 103.44 106.14 444,991 +2.59(+2.50%)
Jun 29, 2020 102.60 104.45 102.27 103.56 199,693 +1.45(+1.42%)
Jun 26, 2020 101.54 103.03 100.64 102.11 974,913 +0.11(+0.11%)
Jun 25, 2020 99.92 102.02 98.37 101.99 278,109 +1.57(+1.57%)
Jun 24, 2020 101.03 101.92 100.33 100.42 457,775 -1.42(-1.40%)
Jun 23, 2020 102.81 102.81 101.35 101.84 240,868 -0.10(-0.10%)
Jun 22, 2020 101.37 102.06 100.00 101.94 255,229 -0.05(-0.05%)
Jun 19, 2020 101.62 102.36 100.57 101.99 320,399 +0.58(+0.57%)
Jun 18, 2020 100.74 102.34 100.45 101.41 229,776 +0.08(+0.07%)
Jun 17, 2020 102.55 102.99 100.83 101.34 220,288 -0.46(-0.45%)
Jun 16, 2020 102.66 103.40 101.29 101.79 266,866 +1.88(+1.88%)
Jun 15, 2020 98.05 100.99 97.69 99.92 248,834 +0.05(+0.05%)
Jun 12, 2020 101.13 101.92 97.71 99.87 260,792 +1.05(+1.06%)
Jun 11, 2020 104.27 104.84 98.78 98.82 397,646 -7.00(-6.62%)
Jun 10, 2020 107.11 107.11 105.04 105.82 386,797 -0.79(-0.74%)
Jun 09, 2020 106.90 107.54 106.08 106.61 308,168 -1.05(-0.98%)
Jun 08, 2020 106.94 108.06 106.44 107.66 258,152 +0.17(+0.16%)
Jun 05, 2020 107.87 108.32 107.02 107.49 248,343 +1.19(+1.12%)
Jun 04, 2020 107.58 107.58 105.23 106.30 192,517 -1.08(-1.01%)
Jun 03, 2020 106.83 108.15 106.83 107.38 207,456 +1.15(+1.08%)
Jun 02, 2020 105.92 106.61 105.16 106.23 237,251 +0.62(+0.58%)
Jun 01, 2020 105.48 106.05 104.83 105.61 292,228 +0.03(+0.03%)
May 29, 2020 105.31 105.72 103.99 105.58 227,138 -0.20(-0.19%)
May 28, 2020 107.42 107.42 105.16 105.78 246,447 -0.90(-0.84%)
May 27, 2020 105.28 106.78 104.60 106.68 306,380 +2.84(+2.74%)
May 26, 2020 101.75 104.45 101.22 103.84 350,467 +4.22(+4.23%)
May 22, 2020 99.50 99.76 98.30 99.62 159,514 +0.01(+0.01%)
May 21, 2020 99.00 100.20 99.00 99.61 246,785 +0.64(+0.65%)
May 20, 2020 99.01 100.02 98.66 98.97 154,243 +0.64(+0.66%)
May 19, 2020 98.38 100.24 97.78 98.32 226,470 -0.40(-0.40%)
May 18, 2020 98.65 99.67 97.58 98.72 321,229 +2.51(+2.61%)
May 15, 2020 96.18 96.40 94.83 96.21 502,490 -0.91(-0.94%)
May 14, 2020 95.75 97.27 93.94 97.12 259,698 +0.04(+0.04%)
May 13, 2020 98.00 98.00 96.35 97.08 281,822 -1.45(-1.47%)
May 12, 2020 100.88 100.88 98.44 98.53 246,169 -2.24(-2.22%)
May 11, 2020 101.10 101.90 100.55 100.77 362,864 -1.16(-1.13%)
May 08, 2020 101.40 102.36 101.01 101.92 273,980 +1.95(+1.95%)
May 07, 2020 100.02 101.32 99.66 99.97 300,868 +0.58(+0.58%)
May 06, 2020 101.20 101.47 99.30 99.39 246,875 -0.66(-0.66%)
May 05, 2020 101.22 102.02 99.91 100.06 350,774 -1.18(-1.17%)
May 04, 2020 100.03 101.73 99.60 101.24 342,117 +0.63(+0.63%)
May 01, 2020 104.80 104.80 99.25 100.61 534,034 -0.89(-0.88%)
Apr 30, 2020 103.31 104.33 100.80 101.50 770,786 -2.84(-2.73%)
Apr 29, 2020 106.69 107.71 104.10 104.34 249,581 -1.04(-0.99%)
Apr 28, 2020 106.73 108.68 105.20 105.39 289,677 -0.99(-0.93%)
Apr 27, 2020 103.30 107.81 100.98 106.37 484,373 +7.99(+8.13%)
Apr 24, 2020 99.60 99.60 97.40 98.38 399,006 -0.85(-0.86%)
Apr 23, 2020 100.74 101.40 99.16 99.23 367,858 -1.21(-1.20%)
Apr 22, 2020 101.09 101.14 98.38 100.44 461,858 +0.17(+0.17%)
Apr 21, 2020 100.01 101.09 98.37 100.27 503,277 -0.78(-0.77%)
Apr 20, 2020 96.24 101.99 95.55 101.04 906,336 +3.78(+3.89%)
Apr 17, 2020 98.13 99.23 96.75 97.26 271,048 +1.03(+1.07%)
Apr 16, 2020 97.35 97.35 94.18 96.23 311,145 +0.87(+0.91%)
Apr 15, 2020 96.64 98.44 95.06 95.36 467,172 -2.92(-2.97%)
Apr 14, 2020 98.79 99.55 97.66 98.28 253,688 +1.58(+1.63%)
Apr 13, 2020 101.09 101.50 96.66 96.71 247,614 -4.65(-4.59%)
Apr 09, 2020 99.25 102.07 98.48 101.35 422,607 +2.99(+3.04%)
Apr 08, 2020 96.99 99.48 95.09 98.37 347,687 +2.83(+2.96%)
Apr 07, 2020 97.84 97.84 93.75 95.54 400,066 +0.34(+0.36%)
Apr 06, 2020 91.72 95.60 91.72 95.20 532,614 +6.21(+6.98%)
Apr 03, 2020 89.65 92.05 88.21 89.00 392,232 -1.85(-2.04%)
Apr 02, 2020 90.53 91.78 88.93 90.85 482,322 -0.06(-0.06%)
Apr 01, 2020 92.32 93.23 90.18 90.90 313,758 -3.15(-3.35%)
Mar 31, 2020 94.98 97.08 92.07 94.05 562,020 -0.89(-0.94%)
Mar 30, 2020 89.73 95.39 89.17 94.94 460,782 +6.12(+6.89%)
Mar 27, 2020 89.33 90.55 87.02 88.82 510,135 -2.08(-2.29%)
Mar 26, 2020 85.84 91.97 85.24 90.89 473,107 +5.69(+6.68%)
Mar 25, 2020 84.09 88.49 81.46 85.21 609,793 +2.00(+2.41%)
Mar 24, 2020 82.46 83.45 78.13 83.20 566,883 +3.90(+4.92%)
Mar 23, 2020 86.98 88.10 75.44 79.30 739,569 -8.11(-9.27%)
Mar 20, 2020 93.36 94.47 84.21 87.41 769,753 -6.02(-6.44%)
Mar 19, 2020 91.17 95.64 88.43 93.43 375,400 +2.01(+2.20%)
Mar 18, 2020 86.63 91.63 85.36 91.41 806,473 +0.28(+0.31%)
Mar 17, 2020 84.99 91.60 84.55 91.13 630,471 +8.10(+9.75%)
Mar 16, 2020 83.32 89.27 82.58 83.03 706,334 -8.04(-8.83%)
Mar 13, 2020 92.67 93.96 86.09 91.07 630,683 +1.88(+2.11%)
Mar 12, 2020 87.38 91.08 82.67 89.19 892,327 -4.42(-4.72%)
Mar 11, 2020 96.06 96.06 92.52 93.62 747,029 -4.64(-4.72%)
Mar 10, 2020 97.89 98.25 93.90 98.25 552,777 +2.40(+2.50%)
Mar 09, 2020 97.39 99.21 93.99 95.85 631,932 -5.53(-5.45%)
Mar 06, 2020 96.01 101.49 95.74 101.38 660,317 +3.14(+3.19%)
Mar 05, 2020 99.53 99.96 96.98 98.25 289,778 -3.27(-3.22%)
Mar 04, 2020 99.22 101.69 98.68 101.51 311,659 +4.42(+4.55%)
Mar 03, 2020 98.07 99.89 96.56 97.09 373,885 -0.77(-0.79%)
Mar 02, 2020 96.02 98.04 95.25 97.87 351,128 +2.37(+2.48%)
Feb 28, 2020 94.23 96.57 93.84 95.50 731,122 -1.26(-1.30%)
Feb 27, 2020 97.70 98.98 96.33 96.75 709,612 -2.15(-2.18%)
Feb 26, 2020 98.26 100.68 97.11 98.91 533,990 -2.14(-2.11%)
Feb 25, 2020 103.20 103.53 100.83 101.04 678,845 -2.14(-2.08%)
Feb 24, 2020 104.41 105.08 103.15 103.19 474,036 -2.62(-2.47%)
Feb 21, 2020 105.37 108.33 103.14 105.80 762,662 -2.79(-2.57%)
Feb 20, 2020 108.29 109.29 107.47 108.59 400,524 -0.08(-0.07%)
Feb 19, 2020 109.01 110.19 108.39 108.67 306,067 -0.24(-0.22%)
Feb 18, 2020 110.05 110.20 108.73 108.90 287,175 -1.33(-1.21%)
Feb 14, 2020 110.17 111.26 109.76 110.23 229,349 +0.44(+0.40%)
Feb 13, 2020 108.26 110.12 107.42 109.79 212,089 +1.41(+1.30%)
Feb 12, 2020 109.72 109.80 108.00 108.38 474,310 -1.27(-1.15%)
Feb 11, 2020 109.62 110.44 109.03 109.65 209,088 +0.24(+0.22%)
Feb 10, 2020 110.00 110.64 109.11 109.41 150,911 -0.85(-0.77%)
Feb 07, 2020 110.61 111.19 109.81 110.26 152,828 -0.78(-0.71%)
Feb 06, 2020 111.54 112.39 110.98 111.05 262,294 -0.32(-0.29%)
Feb 05, 2020 110.68 111.77 110.31 111.37 199,094 +0.87(+0.79%)
Feb 04, 2020 111.29 111.95 109.79 110.50 332,031 -0.27(-0.25%)
Feb 03, 2020 109.23 111.06 109.14 110.77 287,093 +1.64(+1.50%)
Jan 31, 2020 109.52 109.97 108.79 109.14 318,252 -0.97(-0.88%)
Jan 30, 2020 108.68 110.56 108.02 110.11 162,184 +0.57(+0.52%)
Jan 29, 2020 109.52 110.62 109.16 109.55 223,517 -0.03(-0.03%)
Jan 28, 2020 109.99 110.15 109.20 109.57 188,993 -0.15(-0.14%)
Jan 27, 2020 108.83 110.45 108.53 109.72 253,885 -0.59(-0.54%)
Jan 24, 2020 110.58 111.30 109.85 110.32 226,131 -0.23(-0.21%)
Jan 23, 2020 108.63 112.11 108.11 110.55 319,609 +1.60(+1.47%)
Jan 22, 2020 108.97 109.67 108.77 108.95 150,594 +0.04(+0.03%)
Jan 21, 2020 109.89 109.99 108.65 108.92 200,960 -1.59(-1.44%)
Jan 17, 2020 111.44 111.72 110.26 110.51 202,244 -0.85(-0.76%)
Jan 16, 2020 110.40 111.40 110.38 111.36 198,794 +1.42(+1.29%)
Jan 15, 2020 109.56 110.42 109.17 109.93 256,361 +0.55(+0.50%)
Jan 14, 2020 109.50 109.56 108.45 109.39 170,680 -0.07(-0.06%)
Jan 13, 2020 108.78 109.79 108.67 109.45 263,846 +0.39(+0.35%)
Jan 10, 2020 108.00 109.42 107.92 109.07 208,827 +1.06(+0.99%)
Jan 09, 2020 107.16 108.38 106.74 108.00 349,346 +1.36(+1.27%)
Jan 08, 2020 106.51 107.55 106.51 106.64 351,414 +0.29(+0.27%)
Jan 07, 2020 106.97 107.39 106.19 106.35 249,176 -1.07(-1.00%)
Jan 06, 2020 107.06 107.84 106.97 107.43 299,789 +0.01(+0.01%)
Jan 03, 2020 106.26 108.17 106.26 107.42 235,049 +0.34(+0.32%)
Jan 02, 2020 108.79 109.72 106.37 107.08 385,091 -1.83(-1.68%)
Dec 31, 2019 109.00 109.45 108.34 108.91 329,855 -0.13(-0.12%)
Dec 30, 2019 108.27 109.08 108.01 109.04 204,915 +0.70(+0.64%)
Dec 27, 2019 108.53 108.65 107.52 108.34 93,106 +0.19(+0.17%)
Dec 26, 2019 108.08 108.19 107.19 108.15 117,787 +0.09(+0.08%)
Dec 24, 2019 108.61 108.92 108.02 108.07 67,627 -0.60(-0.55%)
Dec 23, 2019 108.26 108.67 107.60 108.67 153,163 +0.39(+0.36%)
Dec 20, 2019 107.12 108.45 107.12 108.28 502,692 +1.60(+1.50%)
Dec 19, 2019 106.59 106.89 106.25 106.68 182,712 +0.17(+0.16%)
Dec 18, 2019 106.77 106.78 105.83 106.51 216,626 -0.25(-0.24%)
Dec 17, 2019 107.50 108.09 106.49 106.77 264,242 -0.91(-0.85%)
Dec 16, 2019 107.81 108.05 106.72 107.68 206,170 +0.33(+0.31%)
Dec 13, 2019 107.36 108.68 106.75 107.35 403,746 -0.20(-0.18%)
Dec 12, 2019 105.98 107.79 105.98 107.55 432,087 +1.52(+1.43%)
Dec 11, 2019 105.47 106.22 105.40 106.03 149,801 +0.59(+0.56%)
Dec 10, 2019 105.94 106.28 104.87 105.44 232,990 -0.65(-0.61%)
Dec 09, 2019 105.79 106.29 105.19 106.09 270,771 +0.52(+0.49%)
Dec 06, 2019 106.24 106.44 105.31 105.57 342,489 +0.12(+0.12%)
Dec 05, 2019 105.39 106.12 105.17 105.45 258,769 +0.16(+0.15%)
Dec 04, 2019 106.19 106.89 105.25 105.29 302,129 -0.88(-0.83%)
Dec 03, 2019 105.03 106.73 104.69 106.17 266,071 +0.66(+0.63%)
Dec 02, 2019 105.99 106.17 105.14 105.50 308,971 -0.10(-0.10%)
Nov 29, 2019 106.10 106.64 105.44 105.61 94,805 -0.67(-0.63%)
Nov 27, 2019 106.43 106.98 106.09 106.28 154,470 +0.26(+0.24%)
Nov 26, 2019 105.04 106.11 104.52 106.02 239,170 +1.52(+1.45%)
Nov 25, 2019 103.86 104.61 103.77 104.51 280,709 +0.78(+0.75%)
Nov 22, 2019 105.17 105.18 103.61 103.72 160,946 -1.11(-1.06%)
Nov 21, 2019 104.77 105.54 103.78 104.84 259,273 +0.57(+0.54%)
Nov 20, 2019 103.72 105.36 103.72 104.27 1,020,668 +0.19(+0.18%)
Nov 19, 2019 104.30 104.93 104.04 104.08 274,620 +0.15(+0.15%)
Nov 18, 2019 103.54 104.51 103.50 103.93 373,815 +0.36(+0.35%)
Nov 15, 2019 104.30 104.30 103.33 103.57 326,245 -0.48(-0.46%)
Nov 14, 2019 103.12 104.16 103.12 104.06 237,762 +0.80(+0.78%)
Nov 13, 2019 102.03 103.68 101.75 103.25 409,168 +1.32(+1.29%)
Nov 12, 2019 102.33 102.95 101.88 101.94 196,797 -0.34(-0.33%)
Nov 11, 2019 102.18 103.38 102.18 102.28 192,675 -0.39(-0.38%)
Nov 08, 2019 102.96 104.49 102.55 102.67 322,105 -0.38(-0.37%)
Nov 07, 2019 103.17 104.11 102.58 103.05 207,510 -0.09(-0.08%)
Nov 06, 2019 102.36 103.43 102.12 103.13 393,680 +0.78(+0.76%)
Nov 05, 2019 102.87 103.85 102.13 102.35 410,392 -0.01(-0.01%)
Nov 04, 2019 104.56 105.27 102.11 102.36 590,136 -2.00(-1.91%)
Nov 01, 2019 107.07 108.85 103.18 104.36 635,611 -6.93(-6.23%)
Oct 31, 2019 112.13 112.68 110.79 111.29 335,500 -1.04(-0.92%)
Oct 30, 2019 111.69 112.68 110.93 112.33 157,385 +0.70(+0.62%)
Oct 29, 2019 110.63 112.21 110.63 111.63 156,414 +0.63(+0.57%)
Oct 28, 2019 110.77 111.56 110.66 111.00 142,833 +0.30(+0.27%)
Oct 25, 2019 110.07 111.39 110.07 110.70 128,106 +0.51(+0.46%)
Oct 24, 2019 110.29 110.93 109.63 110.19 130,410 -0.03(-0.03%)
Oct 23, 2019 109.43 110.74 109.40 110.22 117,872 +0.67(+0.61%)
Oct 22, 2019 110.84 110.86 109.51 109.55 90,888 -1.16(-1.05%)
Oct 21, 2019 111.16 111.85 110.62 110.72 152,294 +0.11(+0.10%)
Oct 18, 2019 109.33 110.81 109.33 110.60 233,318 +1.16(+1.06%)
Oct 17, 2019 108.53 109.94 108.46 109.45 163,807 +1.01(+0.94%)
Oct 16, 2019 108.12 108.56 107.43 108.43 227,595 +0.27(+0.25%)
Oct 15, 2019 109.25 109.53 108.04 108.16 194,616 -0.63(-0.58%)
Oct 14, 2019 109.23 109.76 108.69 108.79 140,471 -0.45(-0.41%)
Oct 11, 2019 109.80 110.81 109.16 109.24 227,568 +0.02(+0.02%)
Oct 10, 2019 109.38 110.09 108.68 109.22 109,096 -0.16(-0.15%)
Oct 09, 2019 108.76 109.77 108.35 109.38 143,490 +1.60(+1.48%)
Oct 08, 2019 108.94 110.58 107.53 107.78 236,345 -1.67(-1.53%)
Oct 07, 2019 109.58 110.29 109.15 109.46 244,790 -0.72(-0.66%)
Oct 04, 2019 108.28 110.45 108.08 110.18 173,152 +2.20(+2.04%)
Oct 03, 2019 107.99 108.21 106.85 107.98 256,768 -0.34(-0.31%)
Oct 02, 2019 109.87 109.89 108.05 108.32 249,993 -2.18(-1.97%)
Oct 01, 2019 112.02 112.43 110.34 110.50 152,802 -0.73(-0.66%)
Sep 30, 2019 111.70 112.13 110.66 111.23 245,801 -0.21(-0.18%)
Sep 27, 2019 111.94 112.03 110.86 111.44 158,775 -0.23(-0.21%)
Sep 26, 2019 112.28 112.39 111.29 111.67 125,534 -0.19(-0.17%)
Sep 25, 2019 111.48 112.16 111.44 111.86 241,344 +0.57(+0.51%)
Sep 24, 2019 111.37 112.21 111.04 111.29 211,263 +0.38(+0.35%)
Sep 23, 2019 110.44 111.72 110.44 110.90 185,236 +0.05(+0.04%)
Sep 20, 2019 110.94 111.77 110.40 110.86 562,584 +0.19(+0.17%)
Sep 19, 2019 111.12 111.70 110.47 110.67 324,052 -0.42(-0.38%)
Sep 18, 2019 109.77 111.70 109.46 111.09 269,934 +1.21(+1.10%)
Sep 17, 2019 109.12 110.68 108.99 109.88 236,577 +0.50(+0.45%)
Sep 16, 2019 110.55 110.55 108.81 109.38 204,592 -1.80(-1.62%)
Sep 13, 2019 111.33 111.72 110.49 111.19 287,521 +0.33(+0.30%)
Sep 12, 2019 111.82 112.41 110.79 110.86 173,930 -0.55(-0.49%)
Sep 11, 2019 111.65 112.25 109.61 111.40 246,705 -0.45(-0.40%)
Sep 10, 2019 111.73 112.04 109.04 111.85 274,984 +0.01(+0.01%)
Sep 09, 2019 114.16 114.16 111.53 111.84 248,020 -1.67(-1.47%)
Sep 06, 2019 113.59 114.42 112.99 113.51 254,723 -0.30(-0.26%)
Sep 05, 2019 115.50 115.70 113.61 113.81 245,062 -0.70(-0.61%)
Sep 04, 2019 113.37 114.61 112.87 114.51 171,321 +2.15(+1.91%)
Sep 03, 2019 113.45 113.70 111.34 112.36 282,777 -2.41(-2.10%)
Aug 30, 2019 114.92 115.81 113.84 114.77 195,621 +0.50(+0.44%)
Aug 29, 2019 115.39 115.92 113.77 114.27 196,601 -0.16(-0.14%)
Aug 28, 2019 114.09 114.70 113.28 114.43 263,192 +0.34(+0.30%)
Aug 27, 2019 114.08 114.41 113.45 114.10 194,847 +0.48(+0.42%)
Aug 26, 2019 113.36 113.84 112.60 113.62 252,518 +0.69(+0.61%)
Aug 23, 2019 113.20 113.94 112.58 112.93 315,315 -0.26(-0.23%)
Aug 22, 2019 112.53 113.36 111.79 113.19 241,855 +1.14(+1.01%)
Aug 21, 2019 112.37 112.53 111.64 112.06 317,868 +0.42(+0.38%)
Aug 20, 2019 112.78 112.78 111.24 111.64 151,006 -1.26(-1.12%)
Aug 19, 2019 113.81 114.08 112.69 112.89 219,784 -0.03(-0.02%)
Aug 16, 2019 111.66 113.38 111.54 112.92 215,534 +1.80(+1.62%)
Aug 15, 2019 111.98 112.92 110.76 111.12 253,846 -0.71(-0.64%)
Aug 14, 2019 112.70 113.37 111.74 111.83 400,169 -2.00(-1.76%)
Aug 13, 2019 112.48 114.39 111.80 113.83 230,369 +1.13(+1.00%)
Aug 12, 2019 113.64 114.27 112.61 112.71 139,181 -0.99(-0.88%)
Aug 09, 2019 115.26 115.72 113.67 113.70 198,603 -1.68(-1.46%)
Aug 08, 2019 115.02 116.44 114.18 115.38 398,601 +1.14(+0.99%)
Aug 07, 2019 111.84 114.81 111.47 114.25 286,159 +1.82(+1.62%)
Aug 06, 2019 110.39 113.45 110.23 112.42 379,561 +2.48(+2.25%)
Aug 05, 2019 109.34 111.78 109.17 109.94 492,495 -0.88(-0.80%)
Aug 02, 2019 109.50 111.13 108.60 110.83 337,039 +0.43(+0.39%)
Aug 01, 2019 112.87 112.87 107.84 110.40 567,565 -3.25(-2.86%)
Jul 31, 2019 115.96 116.31 112.63 113.64 661,727 -2.62(-2.25%)
Jul 30, 2019 116.26 116.98 115.47 116.27 238,063 -0.72(-0.62%)
Jul 29, 2019 116.53 117.66 115.68 116.99 296,263 +0.42(+0.36%)
Jul 26, 2019 115.29 116.83 115.11 116.57 211,458 +1.47(+1.28%)
Jul 25, 2019 115.17 116.37 114.87 115.10 292,288 -0.35(-0.30%)
Jul 24, 2019 116.12 116.62 115.02 115.44 229,960 -1.14(-0.98%)
Jul 23, 2019 116.00 116.77 115.53 116.58 196,057 +1.26(+1.10%)
Jul 22, 2019 115.65 116.00 115.00 115.32 164,232 -0.23(-0.19%)
Jul 19, 2019 116.77 116.99 115.51 115.55 241,361 -0.90(-0.77%)
Jul 18, 2019 115.31 116.53 115.20 116.44 197,901 +0.78(+0.67%)
Jul 17, 2019 115.28 116.51 115.28 115.67 285,483 +0.35(+0.30%)
Jul 16, 2019 115.28 115.51 114.52 115.32 246,511 +0.22(+0.19%)
Jul 15, 2019 115.31 116.07 114.88 115.10 202,519 -0.46(-0.40%)
Jul 12, 2019 116.29 116.29 115.37 115.56 257,274 -0.57(-0.49%)
Jul 11, 2019 115.42 116.22 115.18 116.13 241,830 +0.41(+0.36%)
Jul 10, 2019 116.70 117.78 115.50 115.72 181,433 -0.46(-0.39%)
Jul 09, 2019 115.91 116.61 115.91 116.17 251,013 +0.08(+0.06%)
Jul 08, 2019 117.51 117.51 115.77 116.10 213,184 -0.58(-0.50%)
Jul 05, 2019 117.24 117.28 115.18 116.68 272,546 -1.23(-1.04%)
Jul 03, 2019 116.11 117.91 116.11 117.91 201,419 +2.23(+1.93%)
Jul 02, 2019 116.45 116.77 115.38 115.68 429,754 -0.68(-0.59%)
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.