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 (%)
Jul 30, 2004 8.510 8.568 8.470 8.520 313,100 +0.04(+0.47%)
Jul 29, 2004 8.411 8.518 8.411 8.480 398,762 +0.01(+0.17%)
Jul 28, 2004 8.593 8.593 8.371 8.466 353,075 -0.09(-1.01%)
Jul 27, 2004 8.454 8.589 8.427 8.552 649,291 +0.10(+1.22%)
Jul 26, 2004 8.583 8.605 8.367 8.450 369,959 -0.09(-1.08%)
Jul 23, 2004 8.689 8.711 8.528 8.542 587,466 -0.17(-1.92%)
Jul 22, 2004 8.699 8.856 8.685 8.709 274,117 -0.10(-1.17%)
Jul 21, 2004 8.931 9.034 8.812 8.812 356,551 -0.20(-2.19%)
Jul 20, 2004 8.820 9.009 8.806 9.009 307,886 +0.23(+2.61%)
Jul 19, 2004 8.619 8.842 8.585 8.780 517,943 +0.25(+2.93%)
Jul 16, 2004 8.522 8.645 8.488 8.530 277,097 +0.06(+0.69%)
Jul 15, 2004 8.558 8.595 8.387 8.472 335,446 -0.13(-1.50%)
Jul 14, 2004 8.562 8.736 8.558 8.601 283,056 +0.02(+0.19%)
Jul 13, 2004 8.522 8.655 8.522 8.585 133,831 +0.04(+0.50%)
Jul 12, 2004 8.498 8.633 8.413 8.542 153,694 +0.05(+0.55%)
Jul 09, 2004 8.407 8.530 8.407 8.496 144,756 +0.07(+0.81%)
Jul 08, 2004 8.585 8.649 8.407 8.427 211,299 -0.20(-2.29%)
Jul 07, 2004 8.649 8.719 8.595 8.625 239,108 +0.00(+0.05%)
Jul 06, 2004 8.689 8.723 8.568 8.621 243,825 -0.06(-0.70%)
Jul 02, 2004 8.653 8.687 8.605 8.681 154,191 +0.05(+0.56%)
Jul 01, 2004 8.848 8.875 8.599 8.633 269,896 -0.17(-1.88%)
Jun 30, 2004 8.796 8.848 8.730 8.798 219,741 -0.03(-0.34%)
Jun 29, 2004 8.715 8.846 8.715 8.828 406,955 +0.10(+1.11%)
Jun 28, 2004 8.621 8.774 8.550 8.732 412,914 +0.13(+1.52%)
Jun 25, 2004 8.760 8.816 8.599 8.601 2,905,550 -0.21(-2.35%)
Jun 24, 2004 8.800 8.901 8.699 8.808 327,997 -0.02(-0.23%)
Jun 23, 2004 8.750 8.860 8.703 8.828 281,815 +0.04(+0.48%)
Jun 22, 2004 8.659 8.816 8.601 8.786 428,309 +0.07(+0.76%)
Jun 21, 2004 8.639 8.766 8.568 8.719 247,053 +0.05(+0.56%)
Jun 18, 2004 8.550 8.691 8.520 8.671 327,749 +0.12(+1.41%)
Jun 17, 2004 8.427 8.627 8.413 8.550 348,358 +0.08(+0.95%)
Jun 16, 2004 8.307 8.516 8.282 8.470 300,188 +0.19(+2.34%)
Jun 15, 2004 8.353 8.397 8.276 8.276 245,812 -0.10(-1.15%)
Jun 14, 2004 8.256 8.458 8.246 8.373 327,501 +0.14(+1.74%)
Jun 10, 2004 8.353 8.397 8.222 8.230 283,801 -0.14(-1.66%)
Jun 09, 2004 8.186 8.393 8.186 8.369 299,195 +0.13(+1.64%)
Jun 08, 2004 8.242 8.301 8.176 8.234 423,839 -0.01(-0.10%)
Jun 07, 2004 8.196 8.291 8.196 8.242 171,075 +0.03(+0.37%)
Jun 04, 2004 8.079 8.246 8.075 8.212 182,000 +0.13(+1.65%)
Jun 03, 2004 8.135 8.266 8.079 8.079 245,812 -0.08(-0.94%)
Jun 02, 2004 8.150 8.156 8.075 8.156 243,329 +0.01(+0.15%)
Jun 01, 2004 8.125 8.309 8.113 8.144 235,383 -0.04(-0.52%)
May 28, 2004 8.226 8.240 8.162 8.186 184,979 -0.04(-0.49%)
May 27, 2004 8.015 8.232 8.015 8.226 317,072 +0.12(+1.49%)
May 26, 2004 8.075 8.125 8.035 8.105 192,428 +0.00(+0.00%)
May 25, 2004 7.984 8.105 7.984 8.105 222,224 +0.09(+1.16%)
May 24, 2004 7.934 8.013 7.934 8.013 312,107 +0.11(+1.38%)
May 21, 2004 7.843 7.984 7.843 7.904 269,400 +0.09(+1.16%)
May 20, 2004 7.763 7.833 7.763 7.813 126,382 +0.04(+0.52%)
May 19, 2004 7.642 7.775 7.642 7.773 196,898 +0.10(+1.37%)
May 18, 2004 7.624 7.723 7.584 7.668 269,152 +0.05(+0.66%)
May 17, 2004 7.703 7.703 7.572 7.618 222,969 -0.12(-1.61%)
May 14, 2004 7.858 7.868 7.723 7.743 120,919 -0.11(-1.46%)
May 13, 2004 7.801 7.924 7.775 7.858 139,541 +0.01(+0.08%)
May 12, 2004 7.719 7.892 7.592 7.852 221,231 +0.13(+1.72%)
May 11, 2004 7.652 7.825 7.648 7.719 150,715 +0.07(+0.92%)
May 10, 2004 7.904 7.904 7.644 7.648 375,174 -0.27(-3.41%)
May 07, 2004 7.984 8.045 7.858 7.918 265,179 -0.10(-1.21%)
May 06, 2004 8.055 8.079 7.922 8.015 191,187 -0.02(-0.25%)
May 05, 2004 8.075 8.127 7.999 8.035 173,310 -0.06(-0.80%)
May 04, 2004 7.914 8.164 7.914 8.099 228,431 +0.18(+2.29%)
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.