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 (%)
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%)
Nov 01, 2002 5.608 5.649 5.564 5.649 156,674 +0.02(+0.43%)
Oct 31, 2002 5.628 5.649 5.588 5.624 87,399 -0.00(-0.07%)
Oct 30, 2002 5.568 5.636 5.562 5.628 151,708 +0.09(+1.64%)
Oct 29, 2002 5.638 5.638 5.506 5.538 87,399 -0.08(-1.43%)
Oct 28, 2002 5.616 5.657 5.578 5.618 162,136 -0.01(-0.18%)
Oct 25, 2002 5.447 5.659 5.387 5.628 182,248 +0.18(+3.25%)
Oct 24, 2002 5.463 5.530 5.427 5.451 20,534,012 -0.01(-0.11%)
Oct 23, 2002 5.439 5.483 5.435 5.457 113,470 +0.02(+0.33%)
Oct 22, 2002 5.435 5.497 5.393 5.439 239,356 +0.00(+0.04%)
Oct 21, 2002 5.236 5.437 5.214 5.437 418,377 +0.17(+3.25%)
Oct 18, 2002 5.256 5.306 5.185 5.266 326,259 -0.00(-0.08%)
Oct 17, 2002 5.165 5.276 5.115 5.270 300,437 +0.15(+2.87%)
Oct 16, 2002 5.326 5.365 5.123 5.123 108,008 -0.20(-3.78%)
Oct 15, 2002 5.216 5.326 5.195 5.324 251,771 +0.13(+2.52%)
Oct 14, 2002 5.304 5.328 5.135 5.193 219,492 -0.10(-1.83%)
Oct 11, 2002 5.226 5.385 5.222 5.290 129,113 +0.09(+1.74%)
Oct 10, 2002 5.085 5.199 5.002 5.199 115,705 +0.11(+2.18%)
Oct 09, 2002 5.151 5.226 5.085 5.089 161,640 -0.07(-1.33%)
Oct 08, 2002 5.059 5.195 5.059 5.157 239,853 +0.10(+1.95%)
Oct 07, 2002 5.185 5.191 5.034 5.059 81,192 -0.15(-2.94%)
Oct 04, 2002 5.242 5.415 5.205 5.212 481,692 -0.02(-0.38%)
Oct 03, 2002 5.377 5.423 5.195 5.232 268,655 -0.14(-2.70%)
Oct 02, 2002 5.437 5.493 5.377 5.377 278,587 -0.17(-2.98%)
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.