Indicators

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.226	8.240	8.162	8.186	184,979	-0.04(-0.49%)
May 27, 2004	8.015	8.232	8.015	8.226	317,072	+0.12(+1.49%)
May 26, 2004	8.075	8.125	8.035	8.105	192,428	+0.00(+0.00%)
May 25, 2004	7.984	8.105	7.984	8.105	222,224	+0.09(+1.16%)
May 24, 2004	7.934	8.013	7.934	8.013	312,107	+0.11(+1.38%)
May 21, 2004	7.843	7.984	7.843	7.904	269,400	+0.09(+1.16%)
May 20, 2004	7.763	7.833	7.763	7.813	126,382	+0.04(+0.52%)
May 19, 2004	7.642	7.775	7.642	7.773	196,898	+0.10(+1.37%)
May 18, 2004	7.624	7.723	7.584	7.668	269,152	+0.05(+0.66%)
May 17, 2004	7.703	7.703	7.572	7.618	222,969	-0.12(-1.61%)
May 14, 2004	7.858	7.868	7.723	7.743	120,919	-0.11(-1.46%)
May 13, 2004	7.801	7.924	7.775	7.858	139,541	+0.01(+0.08%)
May 12, 2004	7.719	7.892	7.592	7.852	221,231	+0.13(+1.72%)
May 11, 2004	7.652	7.825	7.648	7.719	150,715	+0.07(+0.92%)
May 10, 2004	7.904	7.904	7.644	7.648	375,174	-0.27(-3.41%)
May 07, 2004	7.984	8.045	7.858	7.918	265,179	-0.10(-1.21%)
May 06, 2004	8.055	8.079	7.922	8.015	191,187	-0.02(-0.25%)
May 05, 2004	8.075	8.127	7.999	8.035	173,310	-0.06(-0.80%)
May 04, 2004	7.914	8.164	7.914	8.099	228,431	+0.18(+2.29%)

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.