Indicators

Aptargroup (NY: ATR )

150.27 -0.52 (-0.34%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.105	8.260	8.015	8.146	198,387	-0.01(-0.12%)
Feb 26, 2004	8.206	8.206	8.071	8.156	142,273	-0.06(-0.74%)
Feb 25, 2004	8.023	8.216	7.954	8.216	169,585	+0.16(+1.97%)
Feb 24, 2004	8.166	8.170	8.045	8.057	152,204	-0.12(-1.53%)
Feb 23, 2004	8.105	8.220	8.081	8.182	247,053	+0.07(+0.82%)
Feb 20, 2004	8.075	8.146	8.061	8.115	172,316	+0.01(+0.12%)
Feb 19, 2004	8.156	8.276	8.105	8.105	98,076	-0.08(-0.96%)
Feb 18, 2004	8.258	8.258	8.055	8.184	205,091	-0.06(-0.78%)
Feb 17, 2004	8.212	8.297	8.166	8.248	181,255	+0.09(+1.06%)
Feb 13, 2004	8.276	8.351	8.156	8.162	179,020	-0.11(-1.39%)
Feb 12, 2004	8.337	8.458	8.256	8.276	130,106	-0.06(-0.72%)
Feb 11, 2004	8.226	8.357	8.226	8.337	144,011	+0.11(+1.40%)
Feb 10, 2004	8.125	8.270	8.121	8.222	170,082	+0.11(+1.32%)
Feb 09, 2004	8.105	8.230	8.105	8.115	77,964	+0.06(+0.70%)
Feb 06, 2004	7.886	8.115	7.886	8.059	107,760	+0.13(+1.70%)
Feb 05, 2004	7.984	8.079	7.904	7.924	148,480	-0.07(-0.88%)
Feb 04, 2004	8.055	8.105	7.995	7.995	168,095	-0.08(-1.00%)
Feb 03, 2004	8.075	8.115	8.035	8.075	96,835	+0.02(+0.25%)

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.