Indicators

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.006	7.094	7.006	7.048	85,413	+0.04(+0.60%)
May 29, 2003	6.982	7.006	6.937	7.006	151,460	+0.02(+0.35%)
May 28, 2003	6.947	6.982	6.947	6.982	108,753	-0.06(-0.80%)
May 27, 2003	6.957	7.048	6.933	7.038	82,185	+0.10(+1.48%)
May 23, 2003	6.937	6.949	6.877	6.935	110,243	-0.00(-0.03%)
May 22, 2003	6.911	6.937	6.867	6.937	135,320	+0.02(+0.35%)
May 21, 2003	6.941	6.947	6.863	6.913	78,461	-0.03(-0.41%)
May 20, 2003	6.968	6.986	6.913	6.941	256,240	-0.06(-0.86%)
May 19, 2003	7.000	7.002	6.939	7.002	287,029	-0.01(-0.09%)
May 16, 2003	7.048	7.060	6.988	7.008	246,805	-0.06(-0.80%)
May 15, 2003	7.028	7.068	7.002	7.064	141,031	+0.03(+0.37%)
May 14, 2003	7.038	7.062	6.990	7.038	171,820	+0.02(+0.26%)
May 13, 2003	7.038	7.068	6.988	7.020	145,997	-0.03(-0.46%)
May 12, 2003	7.078	7.086	7.028	7.052	124,395	-0.06(-0.88%)
May 09, 2003	7.022	7.115	6.959	7.115	116,947	+0.09(+1.29%)
May 08, 2003	7.016	7.028	6.974	7.024	352,330	+0.00(+0.06%)
May 07, 2003	6.968	7.092	6.877	7.020	339,916	+0.05(+0.75%)
May 06, 2003	6.927	6.994	6.917	6.968	182,000	+0.07(+0.96%)
May 05, 2003	6.867	6.917	6.867	6.901	118,685	+0.03(+0.41%)

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.