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

Aptargroup (NY: ATR )

147.54 +0.26 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 7.491 7.642 7.451 7.501 222,224 +0.12(+1.61%)
Jul 30, 2003 7.499 7.509 7.370 7.382 287,525 -0.11(-1.53%)
Jul 29, 2003 7.511 7.513 7.392 7.497 102,297 -0.00(-0.05%)
Jul 28, 2003 7.501 7.562 7.451 7.501 168,840 +0.00(+0.00%)
Jul 25, 2003 7.495 7.535 7.473 7.501 95,593 +0.00(+0.00%)
Jul 24, 2003 7.390 7.551 7.390 7.501 159,405 +0.07(+0.92%)
Jul 23, 2003 7.572 7.572 7.425 7.433 178,275 -0.16(-2.07%)
Jul 22, 2003 7.431 7.602 7.374 7.590 311,858 +0.18(+2.45%)
Jul 21, 2003 7.390 7.461 7.366 7.409 179,765 +0.02(+0.25%)
Jul 18, 2003 7.471 7.481 7.330 7.390 199,629 -0.03(-0.41%)
Jul 17, 2003 7.451 7.451 7.280 7.421 282,808 -0.03(-0.41%)
Jul 16, 2003 7.471 7.515 7.429 7.451 81,192 +0.00(+0.00%)
Jul 15, 2003 7.551 7.554 7.415 7.451 142,769 -0.13(-1.73%)
Jul 14, 2003 7.370 7.632 7.342 7.582 199,381 +0.24(+3.29%)
Jul 11, 2003 7.310 7.421 7.310 7.340 104,283 -0.01(-0.14%)
Jul 10, 2003 7.507 7.507 7.326 7.350 110,491 -0.16(-2.14%)
Jul 09, 2003 7.441 7.511 7.338 7.511 157,170 +0.07(+0.92%)
Jul 08, 2003 7.471 7.507 7.390 7.443 136,065 -0.01(-0.11%)
Jul 07, 2003 7.340 7.461 7.334 7.451 135,072 +0.12(+1.65%)
Jul 03, 2003 7.300 7.368 7.300 7.330 80,447 -0.02(-0.22%)
Jul 02, 2003 7.189 7.346 7.177 7.346 126,133 +0.18(+2.53%)
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.