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

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 5.592 5.775 5.590 5.775 99,318 +0.18(+3.17%)
Jan 30, 2003 5.767 5.779 5.598 5.598 95,593 -0.13(-2.22%)
Jan 29, 2003 5.699 5.779 5.663 5.725 69,026 +0.00(+0.00%)
Jan 28, 2003 5.820 5.868 5.725 5.725 105,028 -0.04(-0.63%)
Jan 27, 2003 5.820 5.852 5.739 5.761 189,200 -0.10(-1.79%)
Jan 24, 2003 5.967 5.991 5.826 5.866 86,655 -0.09(-1.59%)
Jan 23, 2003 5.868 6.017 5.866 5.961 66,543 +0.10(+1.75%)
Jan 22, 2003 6.031 6.031 5.858 5.858 127,872 -0.14(-2.38%)
Jan 21, 2003 6.092 6.100 6.001 6.001 98,573 -0.09(-1.49%)
Jan 17, 2003 6.148 6.182 6.092 6.092 67,039 -0.06(-0.98%)
Jan 16, 2003 6.092 6.172 6.090 6.152 104,780 +0.07(+1.16%)
Jan 15, 2003 6.061 6.120 6.001 6.081 90,131 +0.04(+0.63%)
Jan 14, 2003 6.202 6.202 6.035 6.043 211,050 -0.19(-3.04%)
Jan 13, 2003 6.172 6.247 6.126 6.232 112,229 +0.07(+1.14%)
Jan 10, 2003 6.112 6.182 6.096 6.162 124,892 +0.07(+1.16%)
Jan 09, 2003 6.112 6.182 6.092 6.092 125,140 -0.03(-0.56%)
Jan 08, 2003 6.202 6.206 6.122 6.126 86,903 -0.09(-1.46%)
Jan 07, 2003 6.212 6.283 6.204 6.216 113,719 -0.08(-1.22%)
Jan 06, 2003 6.293 6.341 6.243 6.293 155,681 +0.05(+0.81%)
Jan 03, 2003 6.283 6.291 6.182 6.243 118,436 -0.04(-0.64%)
Jan 02, 2003 6.293 6.297 6.204 6.283 183,241 +0.04(+0.61%)
Dec 31, 2002 6.253 6.309 6.222 6.245 164,619 -0.02(-0.39%)
Dec 30, 2002 6.208 6.293 6.132 6.269 170,578 +0.08(+1.24%)
Dec 27, 2002 6.112 6.224 6.102 6.192 197,891 +0.05(+0.89%)
Dec 26, 2002 6.112 6.156 6.090 6.138 168,095 +0.03(+0.43%)
Dec 24, 2002 6.071 6.148 6.041 6.112 264,930 -0.04(-0.72%)
Dec 23, 2002 6.545 6.647 6.112 6.156 756,307 -0.49(-7.36%)
Dec 20, 2002 6.243 6.645 6.235 6.645 1,212,425 +0.41(+6.62%)
Dec 19, 2002 6.172 6.253 6.126 6.232 251,771 +0.03(+0.45%)
Dec 18, 2002 6.444 6.444 6.190 6.204 203,850 -0.20(-3.08%)
Dec 17, 2002 6.353 6.444 6.313 6.402 304,658 +0.10(+1.57%)
Dec 16, 2002 6.112 6.303 6.061 6.303 227,190 +0.19(+3.13%)
Dec 13, 2002 6.061 6.112 5.995 6.112 122,409 +0.02(+0.33%)
Dec 12, 2002 6.202 6.202 6.069 6.092 85,910 -0.08(-1.37%)
Dec 11, 2002 6.202 6.222 6.160 6.176 80,199 -0.01(-0.20%)
Dec 10, 2002 6.132 6.303 6.098 6.188 204,843 +0.07(+1.19%)
Dec 09, 2002 6.243 6.243 6.079 6.116 107,015 -0.17(-2.63%)
Dec 06, 2002 6.243 6.303 6.194 6.281 90,131 +0.02(+0.35%)
Dec 05, 2002 6.243 6.287 6.192 6.259 126,630 +0.01(+0.13%)
Dec 04, 2002 6.232 6.253 6.142 6.251 92,365 -0.03(-0.42%)
Dec 03, 2002 6.222 6.289 6.174 6.277 159,405 -0.04(-0.61%)
Dec 02, 2002 6.057 6.343 6.057 6.315 226,196 +0.30(+4.95%)
Nov 29, 2002 6.011 6.112 5.969 6.017 81,689 +0.08(+1.29%)
Nov 27, 2002 5.934 6.025 5.892 5.941 177,531 -0.01(-0.24%)
Nov 26, 2002 5.991 5.999 5.939 5.955 139,790 -0.05(-0.77%)
Nov 25, 2002 5.789 6.041 5.759 6.001 162,136 +0.17(+2.97%)
Nov 22, 2002 5.810 5.896 5.808 5.828 133,831 -0.02(-0.28%)
Nov 21, 2002 5.806 5.854 5.789 5.844 193,421 +0.04(+0.76%)
Nov 20, 2002 5.779 5.806 5.701 5.800 125,389 +0.03(+0.49%)
Nov 19, 2002 5.820 5.820 5.769 5.771 45,686 -0.04(-0.62%)
Nov 18, 2002 5.816 5.860 5.796 5.808 164,371 +0.03(+0.49%)
Nov 15, 2002 5.840 5.880 5.779 5.779 110,739 -0.01(-0.17%)
Nov 14, 2002 5.769 5.842 5.739 5.789 134,576 +0.02(+0.38%)
Nov 13, 2002 5.709 5.777 5.657 5.767 113,967 +0.05(+0.95%)
Nov 12, 2002 5.679 5.769 5.642 5.713 145,004 +0.03(+0.60%)
Nov 11, 2002 5.675 5.687 5.638 5.679 98,324 +0.00(+0.00%)
Nov 08, 2002 5.729 5.765 5.659 5.679 74,736 -0.07(-1.23%)
Nov 07, 2002 5.800 5.802 5.699 5.749 153,694 -0.07(-1.14%)
Nov 06, 2002 5.719 5.840 5.673 5.816 105,773 +0.11(+1.94%)
Nov 05, 2002 5.759 5.830 5.689 5.705 161,640 -0.05(-0.94%)
Nov 04, 2002 5.638 5.794 5.638 5.759 132,837 +0.11(+1.96%)
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.