Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.796	8.848	8.730	8.798	219,741	-0.03(-0.34%)
Jun 29, 2004	8.715	8.846	8.715	8.828	406,955	+0.10(+1.11%)
Jun 28, 2004	8.621	8.774	8.550	8.732	412,914	+0.13(+1.52%)
Jun 25, 2004	8.760	8.816	8.599	8.601	2,905,550	-0.21(-2.35%)
Jun 24, 2004	8.800	8.901	8.699	8.808	327,997	-0.02(-0.23%)
Jun 23, 2004	8.750	8.860	8.703	8.828	281,815	+0.04(+0.48%)
Jun 22, 2004	8.659	8.816	8.601	8.786	428,309	+0.07(+0.76%)
Jun 21, 2004	8.639	8.766	8.568	8.719	247,053	+0.05(+0.56%)
Jun 18, 2004	8.550	8.691	8.520	8.671	327,749	+0.12(+1.41%)
Jun 17, 2004	8.427	8.627	8.413	8.550	348,358	+0.08(+0.95%)
Jun 16, 2004	8.307	8.516	8.282	8.470	300,188	+0.19(+2.34%)
Jun 15, 2004	8.353	8.397	8.276	8.276	245,812	-0.10(-1.15%)
Jun 14, 2004	8.256	8.458	8.246	8.373	327,501	+0.14(+1.74%)
Jun 10, 2004	8.353	8.397	8.222	8.230	283,801	-0.14(-1.66%)
Jun 09, 2004	8.186	8.393	8.186	8.369	299,195	+0.13(+1.64%)
Jun 08, 2004	8.242	8.301	8.176	8.234	423,839	-0.01(-0.10%)
Jun 07, 2004	8.196	8.291	8.196	8.242	171,075	+0.03(+0.37%)
Jun 04, 2004	8.079	8.246	8.075	8.212	182,000	+0.13(+1.65%)
Jun 03, 2004	8.135	8.266	8.079	8.079	245,812	-0.08(-0.94%)
Jun 02, 2004	8.150	8.156	8.075	8.156	243,329	+0.01(+0.15%)

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.

Aptargroup (NY: ATR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Aptargroup (NY: ATR )

Historical Prices

Sections

Services