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

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 9.595 9.668 9.432 9.448 237,370 -0.17(-1.72%)
Oct 28, 2004 9.414 9.618 9.374 9.614 169,089 +0.15(+1.57%)
Oct 27, 2004 9.495 9.545 9.388 9.465 356,551 -0.08(-0.80%)
Oct 26, 2004 9.370 9.573 9.271 9.541 202,112 +0.12(+1.26%)
Oct 25, 2004 9.223 9.529 9.187 9.422 315,831 +0.16(+1.70%)
Oct 22, 2004 9.616 9.616 9.263 9.265 218,499 -0.26(-2.77%)
Oct 21, 2004 9.465 9.575 9.332 9.529 307,141 +0.27(+2.96%)
Oct 20, 2004 9.207 9.332 9.167 9.255 241,839 +0.03(+0.31%)
Oct 19, 2004 9.293 9.297 9.183 9.227 331,225 -0.04(-0.39%)
Oct 18, 2004 9.213 9.394 9.164 9.263 455,621 +0.00(+0.00%)
Oct 15, 2004 9.183 9.481 9.092 9.263 677,101 +0.25(+2.79%)
Oct 14, 2004 9.046 9.062 8.961 9.011 233,397 -0.03(-0.38%)
Oct 13, 2004 9.142 9.142 8.965 9.046 266,669 -0.04(-0.40%)
Oct 12, 2004 9.042 9.142 8.981 9.082 192,180 +0.01(+0.11%)
Oct 11, 2004 9.064 9.102 9.001 9.072 125,637 +0.01(+0.11%)
Oct 08, 2004 8.991 9.122 8.981 9.062 192,677 +0.05(+0.54%)
Oct 07, 2004 9.223 9.253 9.013 9.013 244,074 -0.31(-3.35%)
Oct 06, 2004 9.072 9.326 9.042 9.326 221,975 +0.23(+2.50%)
Oct 05, 2004 9.082 9.169 9.082 9.098 351,337 -0.02(-0.20%)
Oct 04, 2004 9.112 9.265 9.030 9.116 246,060 -0.07(-0.72%)
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.