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

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 7.205 7.209 7.191 7.209 132,837 -0.01(-0.11%)
Oct 30, 2003 7.243 7.243 7.207 7.217 118,436 -0.00(-0.06%)
Oct 29, 2003 7.189 7.249 7.169 7.221 103,290 -0.02(-0.25%)
Oct 28, 2003 7.245 7.249 7.199 7.239 223,713 -0.00(-0.06%)
Oct 27, 2003 7.239 7.260 7.221 7.243 109,746 -0.01(-0.14%)
Oct 24, 2003 7.239 7.304 7.235 7.253 116,947 -0.00(-0.03%)
Oct 23, 2003 7.251 7.286 7.221 7.255 118,188 -0.02(-0.33%)
Oct 22, 2003 7.370 7.372 7.253 7.280 168,095 -0.11(-1.55%)
Oct 21, 2003 7.411 7.431 7.370 7.394 198,884 -0.02(-0.33%)
Oct 20, 2003 7.503 7.503 7.392 7.419 327,253 -0.09(-1.23%)
Oct 17, 2003 7.823 7.823 7.491 7.511 911,243 -0.35(-4.41%)
Oct 16, 2003 7.870 7.942 7.856 7.858 105,773 -0.06(-0.79%)
Oct 15, 2003 7.928 8.011 7.928 7.920 57,107 +0.01(+0.13%)
Oct 14, 2003 7.970 7.984 7.846 7.910 58,845 -0.04(-0.51%)
Oct 13, 2003 7.850 7.970 7.850 7.950 152,204 +0.11(+1.36%)
Oct 10, 2003 7.843 7.860 7.823 7.843 92,365 +0.06(+0.78%)
Oct 09, 2003 7.876 7.928 7.793 7.783 132,589 -0.09(-1.15%)
Oct 08, 2003 7.846 7.886 7.815 7.874 135,569 +0.02(+0.26%)
Oct 07, 2003 7.803 7.898 7.803 7.854 117,443 +0.06(+0.83%)
Oct 06, 2003 7.805 7.819 7.646 7.789 237,121 -0.06(-0.82%)
Oct 03, 2003 7.733 7.854 7.733 7.854 147,983 +0.15(+1.96%)
Oct 02, 2003 7.668 7.686 7.582 7.703 114,712 +0.17(+2.27%)
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.