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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 5.852 5.950 5.811 5.858 83,909 +0.07(+1.29%)
Nov 27, 2002 5.777 5.866 5.736 5.783 182,356 -0.01(-0.24%)
Nov 26, 2002 5.832 5.840 5.781 5.797 143,589 -0.05(-0.77%)
Nov 25, 2002 5.636 5.881 5.607 5.842 166,543 +0.17(+2.97%)
Nov 22, 2002 5.656 5.740 5.654 5.674 137,468 -0.02(-0.28%)
Nov 21, 2002 5.652 5.699 5.636 5.689 198,679 +0.04(+0.76%)
Nov 20, 2002 5.626 5.652 5.550 5.646 128,797 +0.03(+0.49%)
Nov 19, 2002 5.666 5.666 5.617 5.619 46,928 -0.04(-0.62%)
Nov 18, 2002 5.662 5.705 5.642 5.654 168,839 +0.03(+0.49%)
Nov 15, 2002 5.685 5.724 5.626 5.626 113,749 -0.01(-0.17%)
Nov 14, 2002 5.617 5.687 5.587 5.636 138,233 +0.02(+0.38%)
Nov 13, 2002 5.558 5.625 5.507 5.615 117,065 +0.05(+0.95%)
Nov 12, 2002 5.528 5.617 5.493 5.562 148,945 +0.03(+0.60%)
Nov 11, 2002 5.525 5.536 5.489 5.528 100,997 +0.00(+0.00%)
Nov 08, 2002 5.577 5.613 5.509 5.528 76,768 -0.07(-1.23%)
Nov 07, 2002 5.646 5.648 5.548 5.597 157,872 -0.06(-1.14%)
Nov 06, 2002 5.568 5.685 5.523 5.662 108,648 +0.11(+1.94%)
Nov 05, 2002 5.607 5.675 5.538 5.554 166,033 -0.05(-0.94%)
Nov 04, 2002 5.489 5.640 5.489 5.607 136,448 +0.11(+1.96%)
Nov 01, 2002 5.460 5.499 5.417 5.499 160,932 +0.02(+0.43%)
Oct 31, 2002 5.479 5.499 5.440 5.476 89,775 -0.00(-0.07%)
Oct 30, 2002 5.421 5.487 5.415 5.479 155,831 +0.09(+1.64%)
Oct 29, 2002 5.489 5.489 5.360 5.391 89,775 -0.08(-1.43%)
Oct 28, 2002 5.468 5.507 5.430 5.470 166,543 -0.01(-0.18%)
Oct 25, 2002 5.303 5.509 5.244 5.479 187,202 +0.17(+3.25%)
Oct 24, 2002 5.319 5.383 5.283 5.307 21,092,130 -0.01(-0.11%)
Oct 23, 2002 5.295 5.338 5.291 5.313 116,555 +0.02(+0.33%)
Oct 22, 2002 5.291 5.352 5.250 5.295 245,862 +0.00(+0.04%)
Oct 21, 2002 5.097 5.293 5.076 5.293 429,748 +0.17(+3.25%)
Oct 18, 2002 5.117 5.166 5.048 5.127 335,127 -0.00(-0.08%)
Oct 17, 2002 5.029 5.136 4.980 5.130 308,603 +0.14(+2.87%)
Oct 16, 2002 5.185 5.223 4.987 4.987 110,944 -0.20(-3.78%)
Oct 15, 2002 5.078 5.185 5.058 5.183 258,614 +0.13(+2.52%)
Oct 14, 2002 5.164 5.187 4.999 5.056 225,458 -0.09(-1.83%)
Oct 11, 2002 5.087 5.242 5.083 5.150 132,622 +0.09(+1.74%)
Oct 10, 2002 4.950 5.062 4.870 5.062 118,850 +0.11(+2.18%)
Oct 09, 2002 5.015 5.087 4.950 4.954 166,033 -0.07(-1.33%)
Oct 08, 2002 4.925 5.058 4.925 5.021 246,372 +0.10(+1.95%)
Oct 07, 2002 5.048 5.054 4.901 4.925 83,399 -0.15(-2.94%)
Oct 04, 2002 5.103 5.272 5.068 5.074 494,785 -0.02(-0.38%)
Oct 03, 2002 5.234 5.279 5.058 5.093 275,957 -0.14(-2.70%)
Oct 02, 2002 5.293 5.348 5.234 5.234 286,159 -0.16(-2.98%)
Oct 01, 2002 5.287 5.405 5.229 5.395 215,767 +0.13(+2.42%)
Sep 30, 2002 5.283 5.289 5.156 5.268 175,725 -0.02(-0.44%)
Sep 27, 2002 5.293 5.311 5.264 5.291 151,496 -0.01(-0.22%)
Sep 26, 2002 5.391 5.434 5.283 5.303 252,748 -0.06(-1.21%)
Sep 25, 2002 5.342 5.368 5.270 5.368 263,460 -0.01(-0.26%)
Sep 24, 2002 5.568 5.568 5.342 5.381 312,173 -0.21(-3.75%)
Sep 23, 2002 5.689 5.689 5.587 5.591 217,042 -0.13(-2.26%)
Sep 20, 2002 5.721 5.744 5.685 5.721 166,798 +0.04(+0.62%)
Sep 19, 2002 5.666 5.752 5.666 5.685 116,810 -0.02(-0.28%)
Sep 18, 2002 5.846 5.846 5.685 5.701 344,819 -0.15(-2.48%)
Sep 17, 2002 5.970 5.979 5.846 5.846 270,601 -0.09(-1.58%)
Sep 16, 2002 5.956 5.958 5.915 5.940 116,300 -0.02(-0.33%)
Sep 13, 2002 5.989 5.991 5.891 5.960 90,795 +0.02(+0.33%)
Sep 12, 2002 6.156 6.156 5.921 5.940 120,635 -0.23(-3.66%)
Sep 11, 2002 6.099 6.203 6.097 6.166 53,559 +0.09(+1.45%)
Sep 10, 2002 6.087 6.113 6.054 6.077 89,775 +0.04(+0.65%)
Sep 09, 2002 6.034 6.097 6.009 6.038 110,944 +0.02(+0.39%)
Sep 06, 2002 5.944 6.030 5.930 6.015 89,520 +0.06(+1.05%)
Sep 05, 2002 6.019 6.030 5.950 5.952 211,431 -0.06(-0.95%)
Sep 04, 2002 6.097 6.097 5.938 6.009 225,968 -0.08(-1.26%)
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.