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

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 6.806 6.990 6.756 6.931 275,607 +0.14(+2.14%)
Apr 29, 2003 6.669 6.806 6.669 6.786 173,310 +0.07(+1.11%)
Apr 28, 2003 6.484 6.746 6.484 6.712 283,553 +0.19(+2.84%)
Apr 25, 2003 6.524 6.575 6.504 6.527 202,112 -0.05(-0.74%)
Apr 24, 2003 6.706 6.740 6.561 6.575 212,292 -0.18(-2.62%)
Apr 23, 2003 6.653 6.812 6.615 6.752 259,716 +0.12(+1.79%)
Apr 22, 2003 6.597 6.726 6.597 6.633 252,267 +0.04(+0.58%)
Apr 21, 2003 6.353 6.595 6.353 6.595 251,026 +0.29(+4.63%)
Apr 17, 2003 6.363 6.442 6.263 6.303 320,797 -0.04(-0.57%)
Apr 16, 2003 6.434 6.464 6.303 6.339 94,352 -0.13(-1.99%)
Apr 15, 2003 6.343 6.468 6.339 6.468 148,480 +0.12(+1.94%)
Apr 14, 2003 6.243 6.353 6.226 6.345 195,656 +0.12(+1.97%)
Apr 11, 2003 6.255 6.313 6.172 6.222 100,559 -0.03(-0.45%)
Apr 10, 2003 6.390 6.390 6.222 6.251 191,932 -0.13(-2.08%)
Apr 09, 2003 6.474 6.484 6.345 6.384 93,607 -0.05(-0.84%)
Apr 08, 2003 6.512 6.524 6.422 6.438 115,208 -0.10(-1.60%)
Apr 07, 2003 6.444 6.639 6.444 6.543 147,239 +0.13(+2.01%)
Apr 04, 2003 6.535 6.589 6.384 6.414 137,803 -0.14(-2.18%)
Apr 03, 2003 6.571 6.645 6.541 6.557 144,756 -0.01(-0.21%)
Apr 02, 2003 6.363 6.579 6.363 6.571 237,370 +0.22(+3.39%)
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.