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

Aptargroup (NY: ATR )

148.56 +0.84 (+0.57%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 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 (%)
Sep 30, 2004 8.820 8.903 8.820 8.854 218,003 -0.01(-0.09%)
Sep 29, 2004 8.790 8.921 8.726 8.862 331,970 +0.07(+0.85%)
Sep 28, 2004 8.850 8.917 8.744 8.788 293,733 -0.11(-1.22%)
Sep 27, 2004 8.961 8.971 8.850 8.897 162,385 -0.13(-1.45%)
Sep 24, 2004 9.022 9.092 8.985 9.028 165,612 +0.01(+0.07%)
Sep 23, 2004 9.134 9.183 9.013 9.022 80,695 -0.10(-1.10%)
Sep 22, 2004 9.320 9.320 9.120 9.122 279,828 -0.25(-2.64%)
Sep 21, 2004 9.193 9.374 9.183 9.370 128,368 +0.20(+2.15%)
Sep 20, 2004 9.102 9.197 9.062 9.173 129,113 +0.00(+0.04%)
Sep 17, 2004 9.316 9.324 9.110 9.169 309,872 -0.13(-1.36%)
Sep 16, 2004 9.201 9.295 9.162 9.295 136,065 +0.11(+1.25%)
Sep 15, 2004 9.195 9.207 9.102 9.181 98,573 -0.01(-0.15%)
Sep 14, 2004 9.167 9.213 9.112 9.195 140,286 -0.00(-0.02%)
Sep 13, 2004 9.183 9.261 9.112 9.197 155,929 -0.01(-0.07%)
Sep 10, 2004 9.354 9.354 9.152 9.203 163,874 -0.16(-1.70%)
Sep 09, 2004 9.070 9.398 9.070 9.362 399,258 +0.29(+3.22%)
Sep 08, 2004 9.314 9.314 9.068 9.070 248,791 -0.36(-3.86%)
Sep 07, 2004 9.243 9.434 9.229 9.434 142,273 +0.19(+2.07%)
Sep 03, 2004 9.414 9.444 9.223 9.243 161,888 -0.17(-1.82%)
Sep 02, 2004 9.022 9.414 9.022 9.414 157,915 +0.34(+3.77%)
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.