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

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 10.24 10.35 10.21 10.23 364,745 +0.03(+0.32%)
Jun 29, 2005 10.08 10.25 10.07 10.20 651,030 +0.12(+1.24%)
Jun 28, 2005 9.918 10.12 9.877 10.07 329,487 +0.16(+1.56%)
Jun 27, 2005 9.946 9.996 9.867 9.918 531,600 -0.06(-0.59%)
Jun 24, 2005 9.851 9.994 9.767 9.976 2,718,335 +0.11(+1.10%)
Jun 23, 2005 9.954 9.996 9.845 9.867 429,550 -0.11(-1.07%)
Jun 22, 2005 10.02 10.09 9.885 9.974 175,296 -0.03(-0.28%)
Jun 21, 2005 9.889 10.04 9.827 10.00 252,019 +0.12(+1.20%)
Jun 20, 2005 9.980 10.02 9.867 9.883 233,894 -0.14(-1.45%)
Jun 17, 2005 10.23 10.26 9.976 10.03 494,107 -0.13(-1.27%)
Jun 16, 2005 9.988 10.17 9.928 10.16 175,793 +0.14(+1.39%)
Jun 15, 2005 10.07 10.11 9.851 10.02 205,340 -0.02(-0.16%)
Jun 14, 2005 9.855 10.06 9.839 10.03 380,139 +0.16(+1.57%)
Jun 13, 2005 9.817 9.998 9.817 9.879 271,138 +0.01(+0.08%)
Jun 10, 2005 9.881 9.928 9.825 9.871 168,344 -0.01(-0.10%)
Jun 09, 2005 9.783 9.881 9.656 9.881 162,385 +0.10(+1.01%)
Jun 08, 2005 9.924 9.930 9.742 9.783 229,424 -0.09(-0.92%)
Jun 07, 2005 10.04 10.20 9.867 9.873 319,804 -0.13(-1.33%)
Jun 06, 2005 9.954 10.03 9.829 10.01 360,276 +0.07(+0.69%)
Jun 03, 2005 10.03 10.14 9.867 9.938 359,779 -0.14(-1.42%)
Jun 02, 2005 10.13 10.16 10.04 10.08 265,427 -0.07(-0.67%)
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.