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 (%)
Feb 28, 2003 6.092 6.110 6.063 6.102 87,648 +0.01(+0.17%)
Feb 27, 2003 6.092 6.112 6.073 6.092 190,690 -0.00(-0.07%)
Feb 26, 2003 5.941 6.106 5.941 6.096 235,880 +0.12(+1.99%)
Feb 25, 2003 5.971 5.991 5.870 5.977 252,267 -0.04(-0.70%)
Feb 24, 2003 6.055 6.083 5.979 6.019 187,462 -0.04(-0.60%)
Feb 21, 2003 5.880 6.088 5.880 6.055 217,010 +0.17(+2.84%)
Feb 20, 2003 5.945 6.025 5.860 5.888 330,232 -0.05(-0.91%)
Feb 19, 2003 5.973 6.041 5.844 5.943 414,404 -0.02(-0.34%)
Feb 18, 2003 5.910 6.065 5.880 5.963 375,174 +0.05(+0.89%)
Feb 14, 2003 5.709 6.015 5.709 5.910 281,318 +0.20(+3.53%)
Feb 13, 2003 5.508 5.749 5.497 5.709 381,133 +0.37(+6.94%)
Feb 12, 2003 5.477 5.483 5.338 5.338 96,090 -0.18(-3.21%)
Feb 11, 2003 5.457 5.552 5.457 5.516 110,987 +0.07(+1.26%)
Feb 10, 2003 5.504 5.534 5.427 5.447 104,532 -0.04(-0.73%)
Feb 07, 2003 5.608 5.616 5.485 5.487 85,910 -0.16(-2.75%)
Feb 06, 2003 5.528 5.679 5.528 5.642 91,124 +0.07(+1.30%)
Feb 05, 2003 5.669 5.719 5.548 5.570 183,241 -0.05(-0.82%)
Feb 04, 2003 5.675 5.677 5.588 5.616 153,198 -0.06(-1.03%)
Feb 03, 2003 5.763 5.789 5.649 5.675 86,655 -0.10(-1.74%)
Jan 31, 2003 5.592 5.775 5.590 5.775 99,318 +0.18(+3.17%)
Jan 30, 2003 5.767 5.779 5.598 5.598 95,593 -0.13(-2.22%)
Jan 29, 2003 5.699 5.779 5.663 5.725 69,026 +0.00(+0.00%)
Jan 28, 2003 5.820 5.868 5.725 5.725 105,028 -0.04(-0.63%)
Jan 27, 2003 5.820 5.852 5.739 5.761 189,200 -0.10(-1.79%)
Jan 24, 2003 5.967 5.991 5.826 5.866 86,655 -0.09(-1.59%)
Jan 23, 2003 5.868 6.017 5.866 5.961 66,543 +0.10(+1.75%)
Jan 22, 2003 6.031 6.031 5.858 5.858 127,872 -0.14(-2.38%)
Jan 21, 2003 6.092 6.100 6.001 6.001 98,573 -0.09(-1.49%)
Jan 17, 2003 6.148 6.182 6.092 6.092 67,039 -0.06(-0.98%)
Jan 16, 2003 6.092 6.172 6.090 6.152 104,780 +0.07(+1.16%)
Jan 15, 2003 6.061 6.120 6.001 6.081 90,131 +0.04(+0.63%)
Jan 14, 2003 6.202 6.202 6.035 6.043 211,050 -0.19(-3.04%)
Jan 13, 2003 6.172 6.247 6.126 6.232 112,229 +0.07(+1.14%)
Jan 10, 2003 6.112 6.182 6.096 6.162 124,892 +0.07(+1.16%)
Jan 09, 2003 6.112 6.182 6.092 6.092 125,140 -0.03(-0.56%)
Jan 08, 2003 6.202 6.206 6.122 6.126 86,903 -0.09(-1.46%)
Jan 07, 2003 6.212 6.283 6.204 6.216 113,719 -0.08(-1.22%)
Jan 06, 2003 6.293 6.341 6.243 6.293 155,681 +0.05(+0.81%)
Jan 03, 2003 6.283 6.291 6.182 6.243 118,436 -0.04(-0.64%)
Jan 02, 2003 6.293 6.297 6.204 6.283 183,241 +0.04(+0.61%)
Dec 31, 2002 6.253 6.309 6.222 6.245 164,619 -0.02(-0.39%)
Dec 30, 2002 6.208 6.293 6.132 6.269 170,578 +0.08(+1.24%)
Dec 27, 2002 6.112 6.224 6.102 6.192 197,891 +0.05(+0.89%)
Dec 26, 2002 6.112 6.156 6.090 6.138 168,095 +0.03(+0.43%)
Dec 24, 2002 6.071 6.148 6.041 6.112 264,930 -0.04(-0.72%)
Dec 23, 2002 6.545 6.647 6.112 6.156 756,307 -0.49(-7.36%)
Dec 20, 2002 6.243 6.645 6.235 6.645 1,212,425 +0.41(+6.62%)
Dec 19, 2002 6.172 6.253 6.126 6.232 251,771 +0.03(+0.45%)
Dec 18, 2002 6.444 6.444 6.190 6.204 203,850 -0.20(-3.08%)
Dec 17, 2002 6.353 6.444 6.313 6.402 304,658 +0.10(+1.57%)
Dec 16, 2002 6.112 6.303 6.061 6.303 227,190 +0.19(+3.13%)
Dec 13, 2002 6.061 6.112 5.995 6.112 122,409 +0.02(+0.33%)
Dec 12, 2002 6.202 6.202 6.069 6.092 85,910 -0.08(-1.37%)
Dec 11, 2002 6.202 6.222 6.160 6.176 80,199 -0.01(-0.20%)
Dec 10, 2002 6.132 6.303 6.098 6.188 204,843 +0.07(+1.19%)
Dec 09, 2002 6.243 6.243 6.079 6.116 107,015 -0.17(-2.63%)
Dec 06, 2002 6.243 6.303 6.194 6.281 90,131 +0.02(+0.35%)
Dec 05, 2002 6.243 6.287 6.192 6.259 126,630 +0.01(+0.13%)
Dec 04, 2002 6.232 6.253 6.142 6.251 92,365 -0.03(-0.42%)
Dec 03, 2002 6.222 6.289 6.174 6.277 159,405 -0.04(-0.61%)
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.