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

Aptargroup (NY: ATR )

145.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 30, 2003 7.006 7.094 7.006 7.048 85,413 +0.04(+0.60%)
May 29, 2003 6.982 7.006 6.937 7.006 151,460 +0.02(+0.35%)
May 28, 2003 6.947 6.982 6.947 6.982 108,753 -0.06(-0.80%)
May 27, 2003 6.957 7.048 6.933 7.038 82,185 +0.10(+1.48%)
May 23, 2003 6.937 6.949 6.877 6.935 110,243 -0.00(-0.03%)
May 22, 2003 6.911 6.937 6.867 6.937 135,320 +0.02(+0.35%)
May 21, 2003 6.941 6.947 6.863 6.913 78,461 -0.03(-0.41%)
May 20, 2003 6.968 6.986 6.913 6.941 256,240 -0.06(-0.86%)
May 19, 2003 7.000 7.002 6.939 7.002 287,029 -0.01(-0.09%)
May 16, 2003 7.048 7.060 6.988 7.008 246,805 -0.06(-0.80%)
May 15, 2003 7.028 7.068 7.002 7.064 141,031 +0.03(+0.37%)
May 14, 2003 7.038 7.062 6.990 7.038 171,820 +0.02(+0.26%)
May 13, 2003 7.038 7.068 6.988 7.020 145,997 -0.03(-0.46%)
May 12, 2003 7.078 7.086 7.028 7.052 124,395 -0.06(-0.88%)
May 09, 2003 7.022 7.115 6.959 7.115 116,947 +0.09(+1.29%)
May 08, 2003 7.016 7.028 6.974 7.024 352,330 +0.00(+0.06%)
May 07, 2003 6.968 7.092 6.877 7.020 339,916 +0.05(+0.75%)
May 06, 2003 6.927 6.994 6.917 6.968 182,000 +0.07(+0.96%)
May 05, 2003 6.867 6.917 6.867 6.901 118,685 +0.03(+0.41%)
May 02, 2003 6.827 6.905 6.827 6.873 476,230 -0.06(-0.84%)
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%)
Apr 01, 2003 6.494 6.496 6.245 6.355 257,978 -0.16(-2.44%)
Mar 31, 2003 6.514 6.514 6.408 6.514 183,986 -0.01(-0.15%)
Mar 28, 2003 6.434 6.524 6.375 6.524 129,610 +0.05(+0.71%)
Mar 27, 2003 6.450 6.527 6.377 6.478 95,593 +0.03(+0.44%)
Mar 26, 2003 6.490 6.514 6.444 6.450 125,885 -0.05(-0.77%)
Mar 25, 2003 6.444 6.547 6.444 6.500 172,068 +0.05(+0.75%)
Mar 24, 2003 6.635 6.635 6.446 6.452 153,694 -0.20(-2.97%)
Mar 21, 2003 6.434 6.649 6.432 6.649 181,503 +0.22(+3.35%)
Mar 20, 2003 6.404 6.444 6.375 6.434 121,912 +0.00(+0.03%)
Mar 19, 2003 6.474 6.474 6.359 6.432 204,098 -0.01(-0.19%)
Mar 18, 2003 6.337 6.444 6.283 6.444 240,846 +0.11(+1.68%)
Mar 17, 2003 6.122 6.349 6.041 6.337 212,292 +0.23(+3.69%)
Mar 14, 2003 6.031 6.142 6.021 6.112 2,855,394 +0.09(+1.57%)
Mar 13, 2003 6.021 6.075 5.971 6.017 245,067 +0.04(+0.61%)
Mar 12, 2003 6.037 6.051 5.969 5.981 281,566 -0.05(-0.80%)
Mar 11, 2003 6.001 6.081 6.001 6.029 187,711 +0.08(+1.35%)
Mar 10, 2003 6.118 6.122 5.945 5.949 385,354 -0.16(-2.60%)
Mar 07, 2003 6.001 6.172 5.981 6.108 251,026 +0.06(+1.00%)
Mar 06, 2003 5.971 6.065 5.971 6.047 279,580 +0.09(+1.52%)
Mar 05, 2003 5.991 6.015 5.930 5.957 153,943 -0.03(-0.44%)
Mar 04, 2003 6.081 6.108 5.983 5.983 116,450 -0.05(-0.90%)
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.