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

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 7.769 7.894 7.723 7.886 90,131 +0.10(+1.24%)
Aug 28, 2003 7.652 7.803 7.642 7.789 55,866 +0.16(+2.06%)
Aug 27, 2003 7.692 7.707 7.632 7.632 81,192 -0.08(-1.04%)
Aug 26, 2003 7.622 7.733 7.501 7.713 137,803 +0.08(+1.00%)
Aug 25, 2003 7.642 7.644 7.574 7.636 114,215 +0.00(+0.05%)
Aug 22, 2003 7.803 7.803 7.612 7.632 128,368 -0.15(-1.94%)
Aug 21, 2003 7.874 7.874 7.783 7.783 209,809 +0.01(+0.16%)
Aug 20, 2003 7.747 7.773 7.672 7.771 135,817 +0.00(+0.05%)
Aug 19, 2003 7.745 7.839 7.696 7.767 165,116 +0.04(+0.55%)
Aug 18, 2003 7.672 7.729 7.664 7.725 178,524 +0.07(+0.95%)
Aug 15, 2003 7.549 7.652 7.531 7.652 66,294 +0.12(+1.63%)
Aug 14, 2003 7.588 7.588 7.491 7.529 113,222 -0.04(-0.56%)
Aug 13, 2003 7.374 7.572 7.374 7.572 123,651 +0.21(+2.82%)
Aug 12, 2003 7.350 7.400 7.330 7.364 88,641 -0.01(-0.14%)
Aug 11, 2003 7.380 7.380 7.249 7.374 109,994 -0.03(-0.35%)
Aug 08, 2003 7.199 7.479 7.179 7.400 133,334 +0.20(+2.80%)
Aug 07, 2003 7.360 7.360 7.189 7.199 110,491 -0.12(-1.65%)
Aug 06, 2003 7.411 7.425 7.320 7.320 89,882 -0.07(-0.95%)
Aug 05, 2003 7.169 7.459 7.169 7.390 155,184 +0.05(+0.63%)
Aug 04, 2003 7.390 7.411 7.344 7.344 76,226 -0.14(-1.83%)
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.