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 (%)
Jan 31, 2003 5.592 5.775 5.590 5.775 99,318 +0.18(+3.17%)
Jan 30, 2003 5.767 5.779 5.598 5.598 95,593 -0.13(-2.22%)
Jan 29, 2003 5.699 5.779 5.663 5.725 69,026 +0.00(+0.00%)
Jan 28, 2003 5.820 5.868 5.725 5.725 105,028 -0.04(-0.63%)
Jan 27, 2003 5.820 5.852 5.739 5.761 189,200 -0.10(-1.79%)
Jan 24, 2003 5.967 5.991 5.826 5.866 86,655 -0.09(-1.59%)
Jan 23, 2003 5.868 6.017 5.866 5.961 66,543 +0.10(+1.75%)
Jan 22, 2003 6.031 6.031 5.858 5.858 127,872 -0.14(-2.38%)
Jan 21, 2003 6.092 6.100 6.001 6.001 98,573 -0.09(-1.49%)
Jan 17, 2003 6.148 6.182 6.092 6.092 67,039 -0.06(-0.98%)
Jan 16, 2003 6.092 6.172 6.090 6.152 104,780 +0.07(+1.16%)
Jan 15, 2003 6.061 6.120 6.001 6.081 90,131 +0.04(+0.63%)
Jan 14, 2003 6.202 6.202 6.035 6.043 211,050 -0.19(-3.04%)
Jan 13, 2003 6.172 6.247 6.126 6.232 112,229 +0.07(+1.14%)
Jan 10, 2003 6.112 6.182 6.096 6.162 124,892 +0.07(+1.16%)
Jan 09, 2003 6.112 6.182 6.092 6.092 125,140 -0.03(-0.56%)
Jan 08, 2003 6.202 6.206 6.122 6.126 86,903 -0.09(-1.46%)
Jan 07, 2003 6.212 6.283 6.204 6.216 113,719 -0.08(-1.22%)
Jan 06, 2003 6.293 6.341 6.243 6.293 155,681 +0.05(+0.81%)
Jan 03, 2003 6.283 6.291 6.182 6.243 118,436 -0.04(-0.64%)
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.