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 (%)
Feb 28, 2002 6.847 7.056 6.843 6.968 278,587 +0.12(+1.76%)
Feb 27, 2002 6.776 6.847 6.756 6.847 253,509 +0.06(+0.89%)
Feb 26, 2002 6.786 6.837 6.738 6.786 162,881 +0.00(+0.00%)
Feb 25, 2002 6.786 6.814 6.726 6.786 198,139 -0.03(-0.38%)
Feb 22, 2002 6.730 6.837 6.712 6.812 227,686 +0.07(+0.99%)
Feb 21, 2002 6.786 6.897 6.746 6.746 295,471 -0.04(-0.56%)
Feb 20, 2002 6.786 6.806 6.736 6.784 311,113 -0.00(-0.03%)
Feb 19, 2002 6.756 6.796 6.696 6.786 400,996 -0.02(-0.27%)
Feb 18, 2002 6.625 6.875 6.625 6.804 568,596 +0.00(+0.00%)
Feb 15, 2002 6.625 6.875 6.625 6.804 568,596 +0.19(+2.83%)
Feb 14, 2002 6.615 6.696 6.615 6.617 211,050 -0.03(-0.42%)
Feb 13, 2002 6.651 6.724 6.603 6.645 231,659 -0.01(-0.09%)
Feb 12, 2002 6.617 6.651 6.524 6.651 239,108 +0.03(+0.52%)
Feb 11, 2002 6.645 6.716 6.557 6.617 232,404 -0.06(-0.87%)
Feb 08, 2002 6.448 6.676 6.430 6.676 170,578 +0.20(+3.14%)
Feb 07, 2002 6.454 6.484 6.345 6.472 143,266 +0.03(+0.44%)
Feb 06, 2002 6.343 6.456 6.333 6.444 130,106 +0.06(+0.95%)
Feb 05, 2002 6.361 6.404 6.311 6.384 234,390 +0.00(+0.03%)
Feb 04, 2002 6.434 6.434 6.323 6.382 202,608 -0.05(-0.81%)
Feb 01, 2002 6.460 6.571 6.432 6.434 244,819 -0.03(-0.41%)
Jan 31, 2002 6.414 6.488 6.365 6.460 296,712 +0.02(+0.25%)
Jan 30, 2002 6.192 6.448 6.162 6.444 334,701 +0.24(+3.93%)
Jan 29, 2002 6.180 6.232 6.114 6.200 336,688 +0.06(+0.98%)
Jan 28, 2002 6.168 6.182 6.092 6.140 291,498 -0.01(-0.13%)
Jan 25, 2002 6.102 6.204 6.069 6.148 587,963 +0.09(+1.43%)
Jan 24, 2002 6.079 6.112 6.051 6.061 389,575 +0.00(+0.03%)
Jan 23, 2002 6.047 6.142 6.047 6.059 857,611 +0.02(+0.33%)
Jan 22, 2002 6.031 6.098 6.011 6.039 148,977 +0.02(+0.27%)
Jan 21, 2002 6.021 6.100 6.021 6.023 1,416,027 +0.00(+0.00%)
Jan 18, 2002 6.021 6.100 6.021 6.023 74,488 -0.02(-0.30%)
Jan 17, 2002 6.041 6.041 5.997 6.041 192,180 -0.01(-0.13%)
Jan 16, 2002 6.071 6.092 6.021 6.049 321,790 +0.00(+0.00%)
Jan 15, 2002 6.057 6.092 6.011 6.049 267,662 +0.03(+0.47%)
Jan 14, 2002 6.142 6.142 5.991 6.021 669,900 -0.10(-1.61%)
Jan 11, 2002 6.212 6.273 6.092 6.120 469,029 -0.09(-1.49%)
Jan 10, 2002 6.394 6.394 6.019 6.212 1,329,620 -0.84(-11.93%)
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.