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 (%)
Dec 31, 2004 10.74 10.82 10.62 10.63 131,844 -0.14(-1.29%)
Dec 30, 2004 10.71 10.81 10.71 10.77 80,695 +0.02(+0.19%)
Dec 29, 2004 10.83 10.86 10.68 10.75 134,079 -0.14(-1.26%)
Dec 28, 2004 10.65 10.92 10.65 10.88 199,381 +0.26(+2.48%)
Dec 27, 2004 10.82 10.90 10.62 10.62 150,218 -0.23(-2.10%)
Dec 23, 2004 11.01 11.05 10.85 10.85 205,091 -0.11(-1.03%)
Dec 22, 2004 10.84 11.04 10.84 10.96 188,704 +0.17(+1.55%)
Dec 21, 2004 10.56 10.79 10.56 10.79 259,220 +0.23(+2.21%)
Dec 20, 2004 10.62 10.72 10.52 10.56 176,786 -0.01(-0.11%)
Dec 17, 2004 10.67 10.77 10.57 10.57 333,957 -0.10(-0.94%)
Dec 16, 2004 10.72 10.78 10.59 10.67 193,421 -0.14(-1.27%)
Dec 15, 2004 10.74 10.82 10.61 10.81 234,142 +0.04(+0.34%)
Dec 14, 2004 10.70 10.84 10.66 10.77 296,712 +0.06(+0.53%)
Dec 13, 2004 10.47 10.72 10.44 10.72 199,132 +0.29(+2.74%)
Dec 10, 2004 10.35 10.47 10.22 10.43 201,615 +0.04(+0.37%)
Dec 09, 2004 10.29 10.40 10.14 10.39 232,156 +0.08(+0.76%)
Dec 08, 2004 10.17 10.33 10.12 10.31 605,095 +0.15(+1.47%)
Dec 07, 2004 10.46 10.46 10.16 10.17 411,176 -0.28(-2.66%)
Dec 06, 2004 10.57 10.57 10.44 10.44 195,656 -0.13(-1.24%)
Dec 03, 2004 10.75 10.76 10.57 10.57 163,874 -0.16(-1.48%)
Dec 02, 2004 10.80 10.86 10.72 10.73 245,812 -0.10(-0.93%)
Dec 01, 2004 10.40 10.84 10.40 10.83 365,490 +0.25(+2.38%)
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%)
Nov 01, 2004 9.465 9.767 9.394 9.767 257,978 +0.32(+3.37%)
Oct 29, 2004 9.595 9.668 9.432 9.448 237,370 -0.17(-1.72%)
Oct 28, 2004 9.414 9.618 9.374 9.614 169,089 +0.15(+1.57%)
Oct 27, 2004 9.495 9.545 9.388 9.465 356,551 -0.08(-0.80%)
Oct 26, 2004 9.370 9.573 9.271 9.541 202,112 +0.12(+1.26%)
Oct 25, 2004 9.223 9.529 9.187 9.422 315,831 +0.16(+1.70%)
Oct 22, 2004 9.616 9.616 9.263 9.265 218,499 -0.26(-2.77%)
Oct 21, 2004 9.465 9.575 9.332 9.529 307,141 +0.27(+2.96%)
Oct 20, 2004 9.207 9.332 9.167 9.255 241,839 +0.03(+0.31%)
Oct 19, 2004 9.293 9.297 9.183 9.227 331,225 -0.04(-0.39%)
Oct 18, 2004 9.213 9.394 9.164 9.263 455,621 +0.00(+0.00%)
Oct 15, 2004 9.183 9.481 9.092 9.263 677,101 +0.25(+2.79%)
Oct 14, 2004 9.046 9.062 8.961 9.011 233,397 -0.03(-0.38%)
Oct 13, 2004 9.142 9.142 8.965 9.046 266,669 -0.04(-0.40%)
Oct 12, 2004 9.042 9.142 8.981 9.082 192,180 +0.01(+0.11%)
Oct 11, 2004 9.064 9.102 9.001 9.072 125,637 +0.01(+0.11%)
Oct 08, 2004 8.991 9.122 8.981 9.062 192,677 +0.05(+0.54%)
Oct 07, 2004 9.223 9.253 9.013 9.013 244,074 -0.31(-3.35%)
Oct 06, 2004 9.072 9.326 9.042 9.326 221,975 +0.23(+2.50%)
Oct 05, 2004 9.082 9.169 9.082 9.098 351,337 -0.02(-0.20%)
Oct 04, 2004 9.112 9.265 9.030 9.116 246,060 -0.07(-0.72%)
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.