Indicators

Aptargroup (NY: ATR )

148.03 +0.31 (+0.21%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.037	6.154	6.007	6.025	232,156	-0.02(-0.30%)
Jul 30, 2002	6.202	6.237	5.999	6.043	288,519	-0.18(-2.88%)
Jul 29, 2002	5.729	6.222	5.729	6.222	420,860	+0.54(+9.57%)
Jul 26, 2002	5.630	5.723	5.600	5.679	307,141	+0.05(+0.97%)
Jul 25, 2002	5.588	5.723	5.558	5.624	233,397	+0.04(+0.76%)
Jul 24, 2002	5.437	5.584	5.357	5.582	324,521	+0.12(+2.25%)
Jul 23, 2002	5.536	5.659	5.455	5.459	484,175	-0.08(-1.38%)
Jul 22, 2002	5.614	5.614	5.457	5.536	313,348	-0.08(-1.47%)
Jul 19, 2002	5.548	5.665	5.357	5.618	451,400	-0.04(-0.71%)
Jul 17, 2002	5.606	5.755	5.606	5.659	119,429	-0.25(-4.26%)
Jul 12, 2002	5.910	5.971	5.840	5.910	186,966	-0.01(-0.17%)
Jul 11, 2002	6.041	6.041	5.920	5.920	199,132	-0.14(-2.39%)
Jul 10, 2002	6.232	6.235	6.051	6.065	109,498	-0.17(-2.68%)
Jul 09, 2002	6.251	6.307	6.222	6.232	18,274,526	-0.07(-1.09%)
Jul 08, 2002	6.404	6.404	6.283	6.301	126,878	-0.05(-0.82%)
Jul 05, 2002	6.136	6.353	6.124	6.353	71,260	+0.20(+3.21%)
Jul 04, 2002	6.309	6.329	6.146	6.156	2,259,486	+0.00(+0.00%)
Jul 03, 2002	6.309	6.329	6.146	6.156	235,135	-0.17(-2.74%)
Jul 02, 2002	6.520	6.520	6.237	6.329	286,532	-0.18(-2.75%)

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.