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 (%)
Sep 30, 2002 5.427 5.433 5.296 5.411 171,075 -0.02(-0.44%)
Sep 27, 2002 5.437 5.455 5.407 5.435 147,487 -0.01(-0.22%)
Sep 26, 2002 5.538 5.582 5.427 5.447 246,060 -0.07(-1.21%)
Sep 25, 2002 5.487 5.514 5.413 5.514 256,488 -0.01(-0.25%)
Sep 24, 2002 5.719 5.719 5.487 5.528 303,913 -0.22(-3.75%)
Sep 23, 2002 5.844 5.844 5.739 5.743 211,299 -0.13(-2.26%)
Sep 20, 2002 5.876 5.900 5.840 5.876 162,385 +0.04(+0.62%)
Sep 19, 2002 5.820 5.908 5.820 5.840 113,719 -0.02(-0.28%)
Sep 18, 2002 6.005 6.005 5.840 5.856 335,695 -0.15(-2.48%)
Sep 17, 2002 6.132 6.142 6.005 6.005 263,441 -0.10(-1.58%)
Sep 16, 2002 6.118 6.120 6.075 6.102 113,222 -0.02(-0.33%)
Sep 13, 2002 6.152 6.154 6.051 6.122 88,393 +0.02(+0.33%)
Sep 12, 2002 6.323 6.323 6.081 6.102 117,443 -0.23(-3.66%)
Sep 11, 2002 6.265 6.371 6.263 6.333 52,141 +0.09(+1.45%)
Sep 10, 2002 6.253 6.279 6.218 6.243 87,399 +0.04(+0.65%)
Sep 09, 2002 6.198 6.263 6.172 6.202 108,008 +0.02(+0.39%)
Sep 06, 2002 6.106 6.194 6.092 6.178 87,151 +0.06(+1.05%)
Sep 05, 2002 6.182 6.194 6.112 6.114 205,836 -0.06(-0.95%)
Sep 04, 2002 6.263 6.263 6.100 6.172 219,989 -0.08(-1.26%)
Sep 03, 2002 6.444 6.474 6.239 6.251 13,755,554 -0.21(-3.30%)
Aug 30, 2002 6.375 6.504 6.363 6.464 70,515 +0.09(+1.39%)
Aug 29, 2002 6.228 6.384 6.226 6.375 203,602 +0.15(+2.36%)
Aug 28, 2002 6.279 6.291 6.202 6.228 13,805,213 -0.05(-0.80%)
Aug 27, 2002 6.384 6.488 6.279 6.279 163,874 -0.13(-2.10%)
Aug 26, 2002 6.311 6.424 6.303 6.414 102,545 +0.08(+1.30%)
Aug 23, 2002 6.293 6.444 6.273 6.331 119,429 +0.06(+0.93%)
Aug 22, 2002 6.351 6.351 6.212 6.273 158,412 -0.08(-1.24%)
Aug 21, 2002 6.353 6.363 6.263 6.351 75,481 -0.00(-0.03%)
Aug 20, 2002 6.313 6.367 6.257 6.353 168,095 +0.08(+1.28%)
Aug 16, 2002 6.273 6.297 6.198 6.273 101,801 +0.05(+0.87%)
Aug 15, 2002 6.192 6.247 6.160 6.218 52,390 +0.08(+1.25%)
Aug 14, 2002 6.021 6.148 5.890 6.142 78,212 +0.10(+1.67%)
Aug 13, 2002 6.122 6.192 6.041 6.041 70,019 -0.13(-2.09%)
Aug 12, 2002 6.182 6.186 6.120 6.170 49,659 +0.12(+2.03%)
Aug 07, 2002 5.991 6.067 5.947 6.047 74,488 +0.09(+1.45%)
Aug 06, 2002 5.773 6.011 5.759 5.961 206,333 +0.20(+3.50%)
Aug 05, 2002 5.918 5.936 5.759 5.759 147,735 -0.16(-2.72%)
Aug 02, 2002 6.061 6.077 5.882 5.920 132,341 -0.21(-3.38%)
Aug 01, 2002 6.001 6.182 5.936 6.128 126,382 +0.10(+1.70%)
Jul 31, 2002 6.037 6.154 6.007 6.025 232,156 -0.02(-0.30%)
Jul 30, 2002 6.202 6.237 5.999 6.043 288,519 -0.18(-2.88%)
Jul 29, 2002 5.729 6.222 5.729 6.222 420,860 +0.54(+9.57%)
Jul 26, 2002 5.630 5.723 5.600 5.679 307,141 +0.05(+0.97%)
Jul 25, 2002 5.588 5.723 5.558 5.624 233,397 +0.04(+0.76%)
Jul 24, 2002 5.437 5.584 5.357 5.582 324,521 +0.12(+2.25%)
Jul 23, 2002 5.536 5.659 5.455 5.459 484,175 -0.08(-1.38%)
Jul 22, 2002 5.614 5.614 5.457 5.536 313,348 -0.08(-1.47%)
Jul 19, 2002 5.548 5.665 5.357 5.618 451,400 -0.04(-0.71%)
Jul 17, 2002 5.606 5.755 5.606 5.659 119,429 -0.25(-4.26%)
Jul 12, 2002 5.910 5.971 5.840 5.910 186,966 -0.01(-0.17%)
Jul 11, 2002 6.041 6.041 5.920 5.920 199,132 -0.14(-2.39%)
Jul 10, 2002 6.232 6.235 6.051 6.065 109,498 -0.17(-2.68%)
Jul 09, 2002 6.251 6.307 6.222 6.232 18,274,526 -0.07(-1.09%)
Jul 08, 2002 6.404 6.404 6.283 6.301 126,878 -0.05(-0.82%)
Jul 05, 2002 6.136 6.353 6.124 6.353 71,260 +0.20(+3.21%)
Jul 04, 2002 6.309 6.329 6.146 6.156 2,259,486 +0.00(+0.00%)
Jul 03, 2002 6.309 6.329 6.146 6.156 235,135 -0.17(-2.74%)
Jul 02, 2002 6.520 6.520 6.237 6.329 286,532 -0.18(-2.75%)
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.