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, 2007 29.70 30.04 29.41 29.45 477,187 -0.08(-0.27%)
May 30, 2007 29.30 29.63 29.09 29.53 325,946 +0.30(+1.02%)
May 29, 2007 29.15 29.45 29.02 29.23 298,911 +0.14(+0.49%)
May 25, 2007 29.06 29.49 29.06 29.09 325,053 +0.19(+0.65%)
May 24, 2007 29.26 29.33 28.69 28.90 543,218 -0.32(-1.10%)
May 23, 2007 29.49 29.64 29.16 29.23 585,198 -0.07(-0.24%)
May 22, 2007 28.89 29.41 28.86 29.30 361,907 +0.41(+1.41%)
May 21, 2007 28.78 29.28 28.70 28.89 445,179 +0.02(+0.08%)
May 18, 2007 28.92 29.01 28.65 28.87 403,351 +0.07(+0.25%)
May 17, 2007 28.72 29.09 28.45 28.80 646,383 +0.05(+0.19%)
May 16, 2007 28.73 28.86 28.35 28.74 416,486 +0.18(+0.63%)
May 15, 2007 28.83 29.20 28.42 28.56 654,678 -0.24(-0.84%)
May 14, 2007 29.22 29.38 28.69 28.80 445,051 -0.38(-1.29%)
May 11, 2007 28.40 29.24 28.38 29.18 560,859 +0.93(+3.27%)
May 10, 2007 29.11 29.11 28.22 28.25 695,599 +13.50(+91.45%)
May 09, 2007 14.62 14.79 14.55 14.76 342,779 +0.06(+0.40%)
May 08, 2007 14.60 14.70 14.44 14.70 445,051 +0.00(+0.01%)
May 07, 2007 14.70 14.79 14.61 14.70 498,610 -0.00(-0.03%)
May 04, 2007 14.63 14.70 14.54 14.70 456,528 +0.06(+0.44%)
May 03, 2007 14.64 14.70 14.52 14.64 268,051 -0.01(-0.07%)
May 02, 2007 14.65 14.81 14.43 14.65 554,720 +0.05(+0.34%)
May 01, 2007 14.43 14.70 14.33 14.60 446,836 +0.24(+1.65%)
Apr 30, 2007 14.82 14.82 14.34 14.36 516,208 -0.50(-3.36%)
Apr 27, 2007 14.80 15.01 14.70 14.86 380,525 +0.00(+0.01%)
Apr 26, 2007 14.88 14.94 14.73 14.86 346,604 -0.04(-0.28%)
Apr 25, 2007 14.93 14.98 14.74 14.90 458,823 +0.09(+0.60%)
Apr 24, 2007 14.77 14.82 14.53 14.81 417,251 +0.11(+0.72%)
Apr 23, 2007 14.51 14.84 14.43 14.71 767,937 -0.02(-0.15%)
Apr 20, 2007 14.80 15.09 14.55 14.73 981,919 +0.09(+0.64%)
Apr 19, 2007 14.38 14.89 14.16 14.63 2,149,124 +1.11(+8.17%)
Apr 18, 2007 13.68 13.73 13.49 13.53 370,323 -0.22(-1.63%)
Apr 17, 2007 13.80 13.82 13.67 13.75 270,601 -0.03(-0.23%)
Apr 16, 2007 13.67 13.81 13.66 13.78 242,546 +0.19(+1.37%)
Apr 13, 2007 13.54 13.72 13.49 13.60 216,532 +0.05(+0.39%)
Apr 12, 2007 13.26 13.56 13.23 13.54 450,917 +0.24(+1.78%)
Apr 11, 2007 13.45 13.45 13.21 13.31 313,704 -0.11(-0.85%)
Apr 10, 2007 13.37 13.49 13.36 13.42 254,278 +0.02(+0.15%)
Apr 09, 2007 13.44 13.48 13.34 13.40 216,277 -0.05(-0.36%)
Apr 05, 2007 13.42 13.48 13.36 13.45 184,141 +0.05(+0.38%)
Apr 04, 2007 13.28 13.45 13.27 13.40 184,651 +0.09(+0.65%)
Apr 03, 2007 13.23 13.42 13.21 13.31 361,652 +0.13(+1.00%)
Apr 02, 2007 13.17 13.20 13.07 13.18 225,203 +0.06(+0.45%)
Mar 30, 2007 13.22 13.28 13.02 13.12 306,817 -0.06(-0.49%)
Mar 29, 2007 13.28 13.40 13.02 13.19 401,439 -0.02(-0.15%)
Mar 28, 2007 13.18 13.28 13.07 13.21 230,304 -0.02(-0.12%)
Mar 27, 2007 13.36 13.37 13.17 13.22 579,459 -0.16(-1.17%)
Mar 26, 2007 13.38 13.38 13.21 13.38 345,584 -0.05(-0.39%)
Mar 23, 2007 13.27 13.44 13.19 13.43 356,806 +0.22(+1.65%)
Mar 22, 2007 13.38 13.38 13.13 13.21 502,946 -0.15(-1.14%)
Mar 21, 2007 13.07 13.40 13.03 13.37 383,075 +0.33(+2.53%)
Mar 20, 2007 12.96 13.08 12.96 13.04 196,128 +0.05(+0.35%)
Mar 19, 2007 12.93 13.03 12.89 12.99 217,042 +0.12(+0.96%)
Mar 16, 2007 12.96 13.01 12.82 12.87 652,147 -0.09(-0.70%)
Mar 15, 2007 12.91 13.01 12.84 12.96 254,533 +0.07(+0.53%)
Mar 14, 2007 12.74 12.94 12.64 12.89 435,870 +0.12(+0.95%)
Mar 13, 2007 13.18 13.15 12.75 12.77 701,370 -0.41(-3.11%)
Mar 12, 2007 12.97 13.22 12.88 13.18 356,806 +0.15(+1.17%)
Mar 09, 2007 13.12 13.16 12.94 13.03 266,265 +0.02(+0.14%)
Mar 08, 2007 13.09 13.20 12.97 13.01 624,857 +0.04(+0.32%)
Mar 07, 2007 12.92 13.06 12.87 12.97 851,081 +0.03(+0.21%)
Mar 06, 2007 12.95 13.05 12.89 12.94 626,132 +0.11(+0.84%)
Mar 05, 2007 12.77 12.95 12.71 12.83 566,207 -0.06(-0.50%)
Mar 02, 2007 12.98 13.08 12.88 12.90 1,068,889 -0.10(-0.78%)
Mar 01, 2007 12.74 13.04 12.64 13.00 918,420 +0.10(+0.78%)
Feb 28, 2007 12.77 13.01 12.66 12.90 814,100 +0.04(+0.27%)
Feb 27, 2007 12.82 12.99 12.78 12.86 1,107,655 -0.29(-2.19%)
Feb 26, 2007 13.14 13.28 13.04 13.15 549,099 +0.06(+0.43%)
Feb 23, 2007 12.80 13.14 12.76 13.09 727,640 +0.28(+2.20%)
Feb 22, 2007 12.81 12.92 12.74 12.81 652,147 -0.04(-0.31%)
Feb 21, 2007 12.88 12.93 12.78 12.85 628,428 -0.02(-0.15%)
Feb 20, 2007 12.77 12.91 12.75 12.87 472,341 +0.07(+0.57%)
Feb 16, 2007 12.75 12.84 12.60 12.80 488,409 +0.04(+0.34%)
Feb 15, 2007 12.96 12.96 12.74 12.75 522,329 -0.24(-1.87%)
Feb 14, 2007 12.89 13.05 12.82 13.00 621,439 +0.10(+0.79%)
Feb 13, 2007 12.79 12.93 12.71 12.90 650,170 +0.03(+0.26%)
Feb 12, 2007 12.95 12.98 12.71 12.86 859,753 -0.08(-0.59%)
Feb 09, 2007 13.46 13.79 12.76 12.94 3,778,730 +0.93(+7.76%)
Feb 08, 2007 11.88 12.06 11.82 12.01 313,448 +0.08(+0.67%)
Feb 07, 2007 11.99 12.00 11.89 11.93 474,381 -0.06(-0.49%)
Feb 06, 2007 12.02 12.10 11.93 11.99 463,669 -0.02(-0.15%)
Feb 05, 2007 12.08 12.10 11.96 12.00 337,168 -0.08(-0.63%)
Feb 02, 2007 12.11 12.13 12.03 12.08 358,081 +0.02(+0.20%)
Feb 01, 2007 12.02 12.15 12.02 12.06 458,823 +0.10(+0.80%)
Jan 31, 2007 11.97 12.07 11.88 11.96 482,798 -0.05(-0.39%)
Jan 30, 2007 12.07 12.08 11.98 12.01 246,372 -0.02(-0.18%)
Jan 29, 2007 11.92 12.11 11.90 12.03 699,075 +0.07(+0.59%)
Jan 26, 2007 11.97 12.03 11.86 11.96 626,387 +0.02(+0.18%)
Jan 25, 2007 11.90 11.99 11.85 11.94 461,119 +0.02(+0.16%)
Jan 24, 2007 12.10 12.12 11.86 11.92 703,156 -0.10(-0.85%)
Jan 23, 2007 11.76 12.10 11.76 12.02 399,653 +0.28(+2.42%)
Jan 22, 2007 11.95 11.95 11.70 11.74 220,868 -0.16(-1.38%)
Jan 19, 2007 11.71 11.96 11.65 11.90 350,685 +0.11(+0.96%)
Jan 18, 2007 11.90 11.93 11.74 11.79 388,431 -0.15(-1.26%)
Jan 17, 2007 11.92 11.99 11.88 11.94 360,377 -0.03(-0.26%)
Jan 16, 2007 11.95 12.15 11.88 11.97 498,865 +0.13(+1.13%)
Jan 12, 2007 11.72 11.85 11.71 11.84 185,161 +0.11(+0.92%)
Jan 11, 2007 11.49 11.75 11.46 11.73 330,281 +0.24(+2.05%)
Jan 10, 2007 11.39 11.50 11.38 11.49 212,196 +0.01(+0.10%)
Jan 09, 2007 11.47 11.49 11.27 11.48 316,764 +0.03(+0.22%)
Jan 08, 2007 11.37 11.47 11.26 11.45 349,155 +0.05(+0.40%)
Jan 05, 2007 11.59 11.59 11.32 11.41 368,283 -0.23(-1.95%)
Jan 04, 2007 11.64 11.72 11.44 11.64 478,207 -0.03(-0.24%)
Jan 03, 2007 11.66 11.90 11.56 11.66 517,994 +0.09(+0.78%)
Dec 29, 2006 11.74 11.79 11.52 11.57 297,126 -0.16(-1.39%)
Dec 28, 2006 11.81 11.86 11.74 11.74 292,280 -0.10(-0.88%)
Dec 27, 2006 11.69 11.84 11.66 11.84 289,984 +0.23(+2.01%)
Dec 26, 2006 11.38 11.63 11.38 11.61 212,706 +0.19(+1.65%)
Dec 22, 2006 11.52 11.54 11.39 11.42 229,029 -0.11(-0.94%)
Dec 21, 2006 11.65 11.72 11.47 11.53 346,604 -0.08(-0.71%)
Dec 20, 2006 11.56 11.65 11.49 11.61 671,275 +0.09(+0.77%)
Dec 19, 2006 11.43 11.56 11.34 11.52 566,962 +0.04(+0.34%)
Dec 18, 2006 11.75 11.76 11.45 11.48 421,587 -0.24(-2.01%)
Dec 15, 2006 11.80 11.85 11.72 11.72 585,070 -0.06(-0.55%)
Dec 14, 2006 11.74 11.82 11.72 11.78 280,548 +0.07(+0.59%)
Dec 13, 2006 11.71 11.76 11.63 11.71 323,905 +0.09(+0.76%)
Dec 12, 2006 11.68 11.72 11.56 11.63 448,877 -0.08(-0.67%)
Dec 11, 2006 11.78 11.82 11.67 11.70 537,887 -0.06(-0.55%)
Dec 08, 2006 11.79 11.85 11.68 11.77 353,745 -0.07(-0.58%)
Dec 07, 2006 11.86 11.95 11.79 11.84 363,182 -0.04(-0.33%)
Dec 06, 2006 12.00 12.03 11.85 11.88 479,227 -0.17(-1.38%)
Dec 05, 2006 12.11 12.21 12.02 12.04 366,753 -0.06(-0.53%)
Dec 04, 2006 11.90 12.20 11.87 12.11 621,031 +0.25(+2.08%)
Dec 01, 2006 11.81 11.98 11.74 11.86 504,221 -0.15(-1.24%)
Nov 30, 2006 11.76 12.01 11.76 12.01 469,790 +0.08(+0.66%)
Nov 29, 2006 11.87 11.96 11.80 11.93 268,561 +0.10(+0.85%)
Nov 28, 2006 11.72 11.84 11.65 11.83 427,198 +0.07(+0.57%)
Nov 27, 2006 11.78 11.84 11.65 11.76 607,004 -0.09(-0.73%)
Nov 24, 2006 11.70 11.94 11.70 11.85 176,490 +0.02(+0.15%)
Nov 22, 2006 11.92 11.95 11.75 11.83 444,286 -0.04(-0.31%)
Nov 21, 2006 11.88 11.91 11.75 11.87 332,577 -0.01(-0.10%)
Nov 20, 2006 11.86 11.91 11.77 11.88 501,416 +0.02(+0.18%)
Nov 17, 2006 11.75 11.90 11.63 11.86 338,188 +0.11(+0.90%)
Nov 16, 2006 11.76 11.77 11.65 11.75 322,375 -0.03(-0.22%)
Nov 15, 2006 11.75 11.79 11.67 11.78 604,454 +0.04(+0.35%)
Nov 14, 2006 11.49 11.75 11.38 11.74 842,920 +0.30(+2.64%)
Nov 13, 2006 11.16 11.51 11.14 11.44 772,783 +0.25(+2.24%)
Nov 10, 2006 11.07 11.20 11.06 11.19 315,744 +0.09(+0.83%)
Nov 09, 2006 11.24 11.25 10.99 11.09 394,552 -0.14(-1.22%)
Nov 08, 2006 11.11 11.26 10.97 11.23 510,342 +0.12(+1.09%)
Nov 07, 2006 10.98 11.18 10.98 11.11 519,779 +0.06(+0.57%)
Nov 06, 2006 10.98 11.08 10.88 11.05 451,427 +0.11(+0.97%)
Nov 03, 2006 10.81 10.97 10.72 10.94 685,558 +0.15(+1.36%)
Nov 02, 2006 10.82 10.87 10.70 10.79 599,863 +0.24(+2.23%)
Nov 01, 2006 10.78 10.79 10.54 10.56 440,205 -0.21(-1.91%)
Oct 31, 2006 10.82 10.86 10.71 10.76 310,388 -0.07(-0.62%)
Oct 30, 2006 10.72 10.88 10.65 10.83 225,713 +0.02(+0.22%)
Oct 27, 2006 10.88 10.95 10.76 10.81 375,679 -0.13(-1.22%)
Oct 26, 2006 10.98 10.98 10.81 10.94 278,252 +0.00(+0.00%)
Oct 25, 2006 10.83 10.96 10.78 10.94 399,908 +0.08(+0.76%)
Oct 24, 2006 10.86 10.96 10.74 10.86 373,639 -0.07(-0.66%)
Oct 23, 2006 10.97 11.13 10.87 10.93 465,455 -0.06(-0.52%)
Oct 20, 2006 11.03 11.03 10.78 10.99 471,066 -0.01(-0.11%)
Oct 19, 2006 10.81 11.13 10.71 11.00 588,131 +0.21(+1.98%)
Oct 18, 2006 10.78 10.82 10.69 10.79 438,675 +0.01(+0.13%)
Oct 17, 2006 10.71 10.79 10.59 10.77 294,320 +0.00(+0.00%)
Oct 16, 2006 10.80 10.88 10.72 10.77 232,855 +0.00(+0.04%)
Oct 13, 2006 10.65 10.81 10.60 10.77 339,718 +0.14(+1.29%)
Oct 12, 2006 10.62 10.70 10.49 10.63 497,590 +0.12(+1.12%)
Oct 11, 2006 10.38 10.56 10.38 10.51 427,453 +0.10(+1.00%)
Oct 10, 2006 10.37 10.44 10.28 10.41 257,084 +0.04(+0.36%)
Oct 09, 2006 10.22 10.41 10.19 10.37 297,381 +0.09(+0.90%)
Oct 06, 2006 10.20 10.34 10.16 10.28 320,080 +0.04(+0.38%)
Oct 05, 2006 10.07 10.27 10.03 10.24 335,127 +0.14(+1.40%)
Oct 04, 2006 9.800 10.13 9.789 10.10 443,266 +0.29(+2.92%)
Oct 03, 2006 9.812 9.949 9.683 9.814 798,542 -0.03(-0.32%)
Oct 02, 2006 9.914 10.03 9.826 9.845 437,145 -0.13(-1.30%)
Sep 29, 2006 10.15 10.19 9.975 9.975 509,577 -0.21(-2.06%)
Sep 28, 2006 10.09 10.21 9.998 10.18 371,598 +0.09(+0.89%)
Sep 27, 2006 10.12 10.22 10.05 10.09 508,047 -0.05(-0.54%)
Sep 26, 2006 9.939 10.15 9.922 10.15 482,288 +0.23(+2.33%)
Sep 25, 2006 9.753 9.951 9.673 9.918 429,493 +0.20(+2.02%)
Sep 22, 2006 9.822 9.865 9.651 9.722 457,293 -0.14(-1.41%)
Sep 21, 2006 9.969 9.969 9.761 9.861 447,857 -0.07(-0.69%)
Sep 20, 2006 9.871 9.938 9.798 9.930 564,412 +0.13(+1.30%)
Sep 19, 2006 9.863 9.875 9.587 9.802 287,944 -0.03(-0.32%)
Sep 18, 2006 9.798 9.871 9.720 9.834 222,398 +0.00(+0.00%)
Sep 15, 2006 9.988 9.990 9.834 9.834 645,006 -0.13(-1.30%)
Sep 14, 2006 10.01 10.01 9.822 9.963 305,797 -0.08(-0.82%)
Sep 13, 2006 9.934 10.10 9.900 10.05 338,188 +0.08(+0.77%)
Sep 12, 2006 9.822 10.01 9.808 9.969 257,084 +0.18(+1.84%)
Sep 11, 2006 9.753 9.861 9.692 9.789 237,445 -0.01(-0.12%)
Sep 08, 2006 9.763 9.877 9.675 9.800 440,460 -0.01(-0.12%)
Sep 07, 2006 9.900 9.981 9.812 9.812 346,604 -0.15(-1.46%)
Sep 06, 2006 10.11 10.11 9.951 9.957 266,010 -0.20(-1.97%)
Sep 05, 2006 10.07 10.24 10.06 10.16 220,357 +0.06(+0.58%)
Sep 01, 2006 10.14 10.21 10.08 10.10 256,574 +0.00(+0.02%)
Aug 31, 2006 10.18 10.22 10.08 10.10 377,975 -0.08(-0.77%)
Aug 30, 2006 10.22 10.32 10.15 10.17 340,483 -0.01(-0.06%)
Aug 29, 2006 10.09 10.25 10.04 10.18 363,437 +0.12(+1.15%)
Aug 28, 2006 9.885 10.13 9.881 10.06 288,199 +0.18(+1.82%)
Aug 25, 2006 9.910 10.02 9.857 9.885 218,317 -0.06(-0.63%)
Aug 24, 2006 9.998 10.05 9.826 9.947 219,592 -0.05(-0.53%)
Aug 23, 2006 10.06 10.16 9.906 10.00 398,378 -0.12(-1.18%)
Aug 22, 2006 10.06 10.14 10.03 10.12 143,589 +0.03(+0.29%)
Aug 21, 2006 10.17 10.22 10.05 10.09 168,328 -0.13(-1.23%)
Aug 18, 2006 10.27 10.29 10.08 10.22 165,013 -0.01(-0.08%)
Aug 17, 2006 10.29 10.34 10.19 10.22 183,121 -0.09(-0.86%)
Aug 16, 2006 10.15 10.34 10.12 10.31 388,941 +0.21(+2.06%)
Aug 15, 2006 9.988 10.10 9.928 10.10 277,487 +0.21(+2.14%)
Aug 14, 2006 9.920 10.04 9.859 9.892 198,169 -0.01(-0.14%)
Aug 11, 2006 9.875 9.936 9.776 9.906 248,412 -0.01(-0.12%)
Aug 10, 2006 9.851 9.988 9.822 9.918 322,375 -0.02(-0.24%)
Aug 09, 2006 10.02 10.10 9.916 9.941 462,904 -0.07(-0.74%)
Aug 08, 2006 10.10 10.13 9.975 10.02 437,145 -0.10(-0.97%)
Aug 07, 2006 10.19 10.19 10.04 10.11 231,834 -0.12(-1.15%)
Aug 04, 2006 10.26 10.34 10.00 10.23 440,715 +0.06(+0.58%)
Aug 03, 2006 10.02 10.25 10.01 10.17 286,669 +0.14(+1.35%)
Aug 02, 2006 10.01 10.18 9.988 10.04 256,064 +0.05(+0.55%)
Aug 01, 2006 10.07 10.11 9.879 9.983 344,309 -0.11(-1.13%)
Jul 31, 2006 10.10 10.18 10.06 10.10 386,391 -0.02(-0.23%)
Jul 28, 2006 9.994 10.17 9.983 10.12 388,941 +0.25(+2.52%)
Jul 27, 2006 9.943 10.02 9.790 9.871 327,731 -0.02(-0.24%)
Jul 26, 2006 9.930 9.981 9.734 9.894 388,431 -0.08(-0.84%)
Jul 25, 2006 9.900 10.07 9.789 9.979 447,602 +0.11(+1.11%)
Jul 24, 2006 9.549 9.890 9.636 9.869 499,375 +0.32(+3.35%)
Jul 21, 2006 9.626 9.638 9.383 9.549 548,854 -0.20(-2.05%)
Jul 20, 2006 9.930 10.12 9.704 9.749 756,715 +0.10(+1.02%)
Jul 19, 2006 9.371 9.722 9.342 9.651 322,630 +0.28(+2.99%)
Jul 18, 2006 9.320 9.514 9.216 9.371 437,910 +0.10(+1.08%)
Jul 17, 2006 9.363 9.385 9.249 9.271 346,349 -0.09(-0.98%)
Jul 14, 2006 9.300 9.471 9.187 9.363 461,119 +0.03(+0.29%)
Jul 13, 2006 9.512 9.536 9.318 9.336 427,453 -0.23(-2.36%)
Jul 12, 2006 9.843 9.885 9.557 9.561 309,623 -0.32(-3.25%)
Jul 11, 2006 9.794 9.896 9.647 9.883 445,561 +0.05(+0.50%)
Jul 10, 2006 9.661 9.947 9.661 9.834 478,207 +0.18(+1.85%)
Jul 07, 2006 9.857 9.902 9.632 9.655 351,450 -0.24(-2.44%)
Jul 06, 2006 10.07 10.07 9.834 9.896 589,151 +0.00(+0.02%)
Jul 05, 2006 9.881 9.926 9.777 9.894 574,613 -0.08(-0.84%)
Jul 03, 2006 9.873 10.05 9.832 9.979 874,800 +0.25(+2.60%)
Jun 30, 2006 10.29 10.39 9.726 9.726 4,970,295 -0.54(-5.29%)
Jun 29, 2006 10.07 10.28 10.07 10.27 369,303 +0.25(+2.50%)
Jun 28, 2006 9.998 10.02 9.920 10.02 162,718 +0.07(+0.69%)
Jun 27, 2006 10.05 10.12 9.949 9.949 300,186 -0.10(-0.96%)
Jun 26, 2006 9.930 10.09 9.910 10.05 318,549 +0.14(+1.44%)
Jun 23, 2006 9.804 9.963 9.738 9.902 220,102 +0.10(+0.98%)
Jun 22, 2006 9.900 9.936 9.785 9.806 317,019 -0.11(-1.07%)
Jun 21, 2006 9.816 9.941 9.783 9.912 327,731 +0.08(+0.78%)
Jun 20, 2006 9.816 9.910 9.726 9.836 187,202 +0.01(+0.14%)
Jun 19, 2006 9.959 9.988 9.777 9.822 246,882 -0.11(-1.14%)
Jun 16, 2006 9.977 10.02 9.818 9.936 209,136 -0.03(-0.31%)
Jun 15, 2006 9.845 10.05 9.759 9.967 339,973 +0.13(+1.27%)
Jun 14, 2006 9.861 9.990 9.785 9.841 287,179 -0.05(-0.50%)
Jun 13, 2006 10.06 10.13 9.806 9.890 276,722 -0.16(-1.58%)
Jun 12, 2006 10.14 10.19 9.973 10.05 196,383 -0.10(-0.95%)
Jun 09, 2006 10.21 10.26 10.08 10.15 169,604 -0.06(-0.60%)
Jun 08, 2006 10.17 10.25 9.941 10.21 365,222 -0.11(-1.05%)
Jun 07, 2006 10.27 10.39 10.27 10.31 256,064 +0.04(+0.36%)
Jun 06, 2006 10.30 10.39 10.21 10.28 295,850 -0.04(-0.36%)
Jun 05, 2006 10.32 10.41 10.25 10.31 517,739 -0.00(-0.04%)
Jun 02, 2006 10.32 10.34 10.15 10.32 370,323 +0.02(+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.