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

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 10.53 10.69 10.51 10.58 266,917 +0.01(+0.08%)
Nov 29, 2004 10.33 10.66 10.27 10.57 250,529 +0.28(+2.74%)
Nov 26, 2004 10.25 10.38 10.25 10.29 33,023 -0.01(-0.08%)
Nov 24, 2004 10.13 10.36 10.13 10.30 222,720 +0.13(+1.31%)
Nov 23, 2004 9.998 10.27 9.998 10.17 276,849 +0.12(+1.18%)
Nov 22, 2004 9.968 10.15 9.968 10.05 217,010 +0.03(+0.30%)
Nov 19, 2004 10.12 10.12 10.01 10.02 356,303 -0.15(-1.45%)
Nov 18, 2004 10.18 10.21 10.03 10.17 158,660 -0.04(-0.43%)
Nov 17, 2004 10.02 10.26 10.02 10.21 207,078 +0.20(+2.03%)
Nov 16, 2004 10.07 10.17 9.998 10.01 214,775 -0.11(-1.06%)
Nov 15, 2004 10.07 10.12 10.00 10.11 155,929 +0.04(+0.44%)
Nov 12, 2004 9.998 10.07 9.968 10.07 143,018 -0.01(-0.08%)
Nov 11, 2004 9.889 10.08 9.869 10.08 211,547 +0.19(+1.91%)
Nov 10, 2004 9.767 9.948 9.767 9.887 209,561 +0.05(+0.55%)
Nov 09, 2004 9.670 9.912 9.670 9.833 307,141 +0.07(+0.72%)
Nov 08, 2004 9.988 10.05 9.752 9.763 241,094 -0.23(-2.32%)
Nov 05, 2004 10.05 10.06 9.893 9.994 291,001 -0.06(-0.64%)
Nov 04, 2004 9.793 10.06 9.664 10.06 217,010 +0.22(+2.19%)
Nov 03, 2004 9.495 9.843 9.495 9.843 226,693 +0.40(+4.20%)
Nov 02, 2004 9.726 9.746 9.384 9.446 324,521 -0.32(-3.28%)
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.