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

Aptargroup (NY: ATR )

156.14 -0.76 (-0.48%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
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%)
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.