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 (%)
Oct 31, 2002 5.628 5.649 5.588 5.624 87,399 -0.00(-0.07%)
Oct 30, 2002 5.568 5.636 5.562 5.628 151,708 +0.09(+1.64%)
Oct 29, 2002 5.638 5.638 5.506 5.538 87,399 -0.08(-1.43%)
Oct 28, 2002 5.616 5.657 5.578 5.618 162,136 -0.01(-0.18%)
Oct 25, 2002 5.447 5.659 5.387 5.628 182,248 +0.18(+3.25%)
Oct 24, 2002 5.463 5.530 5.427 5.451 20,534,012 -0.01(-0.11%)
Oct 23, 2002 5.439 5.483 5.435 5.457 113,470 +0.02(+0.33%)
Oct 22, 2002 5.435 5.497 5.393 5.439 239,356 +0.00(+0.04%)
Oct 21, 2002 5.236 5.437 5.214 5.437 418,377 +0.17(+3.25%)
Oct 18, 2002 5.256 5.306 5.185 5.266 326,259 -0.00(-0.08%)
Oct 17, 2002 5.165 5.276 5.115 5.270 300,437 +0.15(+2.87%)
Oct 16, 2002 5.326 5.365 5.123 5.123 108,008 -0.20(-3.78%)
Oct 15, 2002 5.216 5.326 5.195 5.324 251,771 +0.13(+2.52%)
Oct 14, 2002 5.304 5.328 5.135 5.193 219,492 -0.10(-1.83%)
Oct 11, 2002 5.226 5.385 5.222 5.290 129,113 +0.09(+1.74%)
Oct 10, 2002 5.085 5.199 5.002 5.199 115,705 +0.11(+2.18%)
Oct 09, 2002 5.151 5.226 5.085 5.089 161,640 -0.07(-1.33%)
Oct 08, 2002 5.059 5.195 5.059 5.157 239,853 +0.10(+1.95%)
Oct 07, 2002 5.185 5.191 5.034 5.059 81,192 -0.15(-2.94%)
Oct 04, 2002 5.242 5.415 5.205 5.212 481,692 -0.02(-0.38%)
Oct 03, 2002 5.377 5.423 5.195 5.232 268,655 -0.14(-2.70%)
Oct 02, 2002 5.437 5.493 5.377 5.377 278,587 -0.17(-2.98%)
Oct 01, 2002 5.431 5.552 5.371 5.542 210,057 +0.13(+2.42%)
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%)
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.