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, 2003 7.950 7.950 7.831 7.854 276,600 -0.06(-0.76%)
Dec 30, 2003 7.874 7.944 7.825 7.914 211,795 +0.03(+0.38%)
Dec 29, 2003 7.807 7.884 7.765 7.884 222,720 +0.08(+0.98%)
Dec 26, 2003 7.773 7.807 7.713 7.807 61,577 +0.08(+1.10%)
Dec 24, 2003 7.759 7.783 7.699 7.723 71,260 -0.05(-0.65%)
Dec 23, 2003 7.753 7.773 7.717 7.773 226,196 +0.02(+0.26%)
Dec 22, 2003 7.678 7.755 7.678 7.753 239,108 +0.05(+0.71%)
Dec 19, 2003 7.598 7.699 7.533 7.699 193,670 +0.12(+1.59%)
Dec 18, 2003 7.531 7.596 7.491 7.578 118,685 +0.04(+0.48%)
Dec 17, 2003 7.463 7.541 7.451 7.541 623,469 +0.09(+1.19%)
Dec 16, 2003 7.443 7.491 7.431 7.453 486,162 -0.07(-0.88%)
Dec 15, 2003 7.501 7.572 7.467 7.519 294,726 +0.11(+1.50%)
Dec 12, 2003 7.350 7.419 7.310 7.409 164,123 +0.06(+0.79%)
Dec 11, 2003 7.262 7.350 7.241 7.350 504,784 +0.09(+1.22%)
Dec 10, 2003 7.322 7.322 7.247 7.262 307,389 -0.09(-1.26%)
Dec 09, 2003 7.390 7.390 7.308 7.354 466,050 -0.10(-1.30%)
Dec 08, 2003 7.390 7.441 7.356 7.451 251,026 +0.04(+0.54%)
Dec 05, 2003 7.344 7.461 7.318 7.411 197,146 -0.04(-0.54%)
Dec 04, 2003 7.360 7.459 7.304 7.451 163,874 +0.07(+0.95%)
Dec 03, 2003 7.217 7.384 7.217 7.380 287,277 +0.16(+2.20%)
Dec 02, 2003 7.157 7.260 7.147 7.221 431,288 +0.10(+1.44%)
Dec 01, 2003 7.030 7.163 7.028 7.119 1,186,106 +0.09(+1.26%)
Nov 28, 2003 6.947 7.048 6.947 7.030 61,080 +0.00(+0.03%)
Nov 26, 2003 7.020 7.020 7.014 7.028 123,154 -0.02(-0.29%)
Nov 25, 2003 7.048 7.062 7.044 7.048 286,780 +0.02(+0.29%)
Nov 24, 2003 7.056 7.056 7.032 7.028 350,344 -0.03(-0.37%)
Nov 21, 2003 7.056 7.056 6.996 7.054 173,558 -0.00(-0.03%)
Nov 20, 2003 7.042 7.086 7.030 7.056 260,709 +0.01(+0.11%)
Nov 19, 2003 7.119 7.117 7.048 7.048 327,997 -0.07(-0.99%)
Nov 18, 2003 7.284 7.284 7.119 7.119 83,427 -0.16(-2.21%)
Nov 17, 2003 7.245 7.314 7.245 7.280 108,505 -0.02(-0.28%)
Nov 14, 2003 7.318 7.368 7.300 7.300 87,648 -0.04(-0.55%)
Nov 13, 2003 7.320 7.350 7.320 7.340 139,541 -0.01(-0.14%)
Nov 12, 2003 7.262 7.350 7.262 7.350 117,940 +0.06(+0.88%)
Nov 11, 2003 7.223 7.298 7.223 7.286 70,019 +0.02(+0.33%)
Nov 10, 2003 7.348 7.358 7.262 7.262 144,259 -0.09(-1.21%)
Nov 07, 2003 7.411 7.441 7.292 7.350 232,900 -0.10(-1.35%)
Nov 06, 2003 7.360 7.453 7.328 7.451 86,903 +0.04(+0.54%)
Nov 05, 2003 7.149 7.419 7.147 7.411 175,793 +0.22(+3.08%)
Nov 04, 2003 7.185 7.219 7.125 7.189 495,597 +0.01(+0.14%)
Nov 03, 2003 7.217 7.223 7.179 7.179 281,318 -0.03(-0.42%)
Oct 31, 2003 7.205 7.209 7.191 7.209 132,837 -0.01(-0.11%)
Oct 30, 2003 7.243 7.243 7.207 7.217 118,436 -0.00(-0.06%)
Oct 29, 2003 7.189 7.249 7.169 7.221 103,290 -0.02(-0.25%)
Oct 28, 2003 7.245 7.249 7.199 7.239 223,713 -0.00(-0.06%)
Oct 27, 2003 7.239 7.260 7.221 7.243 109,746 -0.01(-0.14%)
Oct 24, 2003 7.239 7.304 7.235 7.253 116,947 -0.00(-0.03%)
Oct 23, 2003 7.251 7.286 7.221 7.255 118,188 -0.02(-0.33%)
Oct 22, 2003 7.370 7.372 7.253 7.280 168,095 -0.11(-1.55%)
Oct 21, 2003 7.411 7.431 7.370 7.394 198,884 -0.02(-0.33%)
Oct 20, 2003 7.503 7.503 7.392 7.419 327,253 -0.09(-1.23%)
Oct 17, 2003 7.823 7.823 7.491 7.511 911,243 -0.35(-4.41%)
Oct 16, 2003 7.870 7.942 7.856 7.858 105,773 -0.06(-0.79%)
Oct 15, 2003 7.928 8.011 7.928 7.920 57,107 +0.01(+0.13%)
Oct 14, 2003 7.970 7.984 7.846 7.910 58,845 -0.04(-0.51%)
Oct 13, 2003 7.850 7.970 7.850 7.950 152,204 +0.11(+1.36%)
Oct 10, 2003 7.843 7.860 7.823 7.843 92,365 +0.06(+0.78%)
Oct 09, 2003 7.876 7.928 7.793 7.783 132,589 -0.09(-1.15%)
Oct 08, 2003 7.846 7.886 7.815 7.874 135,569 +0.02(+0.26%)
Oct 07, 2003 7.803 7.898 7.803 7.854 117,443 +0.06(+0.83%)
Oct 06, 2003 7.805 7.819 7.646 7.789 237,121 -0.06(-0.82%)
Oct 03, 2003 7.733 7.854 7.733 7.854 147,983 +0.15(+1.96%)
Oct 02, 2003 7.668 7.686 7.582 7.703 114,712 +0.17(+2.27%)
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.