Indicators

Aptargroup (NY: ATR )

145.46 -0.46 (-0.32%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.025	8.115	8.005	8.069	86,158	+0.01(+0.15%)
Jan 29, 2004	8.101	8.133	8.001	8.057	117,195	-0.04(-0.52%)
Jan 28, 2004	8.075	8.216	8.055	8.099	256,488	+0.00(+0.05%)
Jan 27, 2004	8.127	8.127	8.021	8.095	105,773	+0.02(+0.22%)
Jan 26, 2004	8.031	8.135	7.954	8.077	178,275	+0.06(+0.73%)
Jan 23, 2004	8.035	8.081	8.003	8.019	212,788	-0.08(-0.95%)
Jan 22, 2004	8.206	8.220	8.017	8.095	291,746	-0.16(-1.88%)
Jan 21, 2004	8.095	8.268	8.059	8.250	351,089	+0.19(+2.30%)
Jan 20, 2004	7.974	8.077	7.962	8.065	197,146	+0.07(+0.88%)
Jan 16, 2004	8.125	8.135	7.995	7.995	104,532	-0.16(-1.93%)
Jan 15, 2004	8.045	8.166	7.948	8.152	265,427	+0.06(+0.70%)
Jan 14, 2004	8.055	8.101	8.025	8.095	137,058	+0.02(+0.25%)
Jan 13, 2004	8.015	8.079	8.009	8.075	169,089	+0.06(+0.75%)
Jan 12, 2004	8.035	8.035	7.856	8.015	211,795	-0.04(-0.50%)
Jan 09, 2004	8.065	8.105	8.009	8.055	765,494	+0.03(+0.38%)
Jan 08, 2004	7.936	8.055	7.904	8.025	175,793	+0.04(+0.56%)
Jan 07, 2004	7.972	8.013	7.894	7.980	195,656	-0.03(-0.40%)
Jan 06, 2004	7.924	8.075	7.924	8.013	236,625	+0.04(+0.48%)
Jan 05, 2004	7.765	7.974	7.745	7.974	270,641	+0.21(+2.70%)

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.