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 (%)
Sep 30, 2002	5.427	5.433	5.296	5.411	171,075	-0.02(-0.44%)
Sep 27, 2002	5.437	5.455	5.407	5.435	147,487	-0.01(-0.22%)
Sep 26, 2002	5.538	5.582	5.427	5.447	246,060	-0.07(-1.21%)
Sep 25, 2002	5.487	5.514	5.413	5.514	256,488	-0.01(-0.25%)
Sep 24, 2002	5.719	5.719	5.487	5.528	303,913	-0.22(-3.75%)
Sep 23, 2002	5.844	5.844	5.739	5.743	211,299	-0.13(-2.26%)
Sep 20, 2002	5.876	5.900	5.840	5.876	162,385	+0.04(+0.62%)
Sep 19, 2002	5.820	5.908	5.820	5.840	113,719	-0.02(-0.28%)
Sep 18, 2002	6.005	6.005	5.840	5.856	335,695	-0.15(-2.48%)
Sep 17, 2002	6.132	6.142	6.005	6.005	263,441	-0.10(-1.58%)
Sep 16, 2002	6.118	6.120	6.075	6.102	113,222	-0.02(-0.33%)
Sep 13, 2002	6.152	6.154	6.051	6.122	88,393	+0.02(+0.33%)
Sep 12, 2002	6.323	6.323	6.081	6.102	117,443	-0.23(-3.66%)
Sep 11, 2002	6.265	6.371	6.263	6.333	52,141	+0.09(+1.45%)
Sep 10, 2002	6.253	6.279	6.218	6.243	87,399	+0.04(+0.65%)
Sep 09, 2002	6.198	6.263	6.172	6.202	108,008	+0.02(+0.39%)
Sep 06, 2002	6.106	6.194	6.092	6.178	87,151	+0.06(+1.05%)
Sep 05, 2002	6.182	6.194	6.112	6.114	205,836	-0.06(-0.95%)
Sep 04, 2002	6.263	6.263	6.100	6.172	219,989	-0.08(-1.26%)

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.