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

Aptargroup (NY: ATR )

150.79 +1.07 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2003 7.493 7.572 7.320 7.388 224,458 -0.12(-1.66%)
Sep 29, 2003 7.231 7.551 7.231 7.513 156,177 +0.32(+4.48%)
Sep 26, 2003 7.300 7.443 7.191 7.191 134,576 -0.08(-1.16%)
Sep 25, 2003 7.404 7.451 7.229 7.276 204,098 -0.17(-2.22%)
Sep 24, 2003 7.590 7.590 7.441 7.441 521,916 -0.15(-1.96%)
Sep 23, 2003 7.630 7.668 7.590 7.590 206,333 +0.06(+0.78%)
Sep 22, 2003 7.574 7.656 7.556 7.531 144,259 -0.04(-0.53%)
Sep 19, 2003 7.632 7.638 7.499 7.572 221,727 -0.06(-0.82%)
Sep 18, 2003 7.678 7.678 7.568 7.634 122,409 -0.11(-1.48%)
Sep 17, 2003 7.803 7.827 7.680 7.749 137,555 -0.06(-0.77%)
Sep 16, 2003 7.854 7.854 7.676 7.809 123,402 -0.04(-0.56%)
Sep 15, 2003 7.843 7.854 7.789 7.854 135,569 +0.02(+0.26%)
Sep 12, 2003 7.628 7.846 7.572 7.833 124,395 +0.21(+2.69%)
Sep 11, 2003 7.652 7.676 7.572 7.628 58,349 -0.04(-0.47%)
Sep 10, 2003 7.793 7.848 7.644 7.664 77,219 -0.11(-1.37%)
Sep 09, 2003 7.944 7.944 7.703 7.771 172,068 -0.14(-1.81%)
Sep 08, 2003 7.773 7.944 7.684 7.914 162,633 +0.18(+2.26%)
Sep 05, 2003 7.854 7.854 7.632 7.739 167,102 -0.16(-1.96%)
Sep 04, 2003 7.813 7.932 7.795 7.894 106,518 -0.01(-0.10%)
Sep 03, 2003 7.934 7.995 7.902 7.902 137,555 +0.05(+0.62%)
Sep 02, 2003 7.854 7.894 7.854 7.854 91,372 -0.03(-0.41%)
Aug 29, 2003 7.769 7.894 7.723 7.886 90,131 +0.10(+1.24%)
Aug 28, 2003 7.652 7.803 7.642 7.789 55,866 +0.16(+2.06%)
Aug 27, 2003 7.692 7.707 7.632 7.632 81,192 -0.08(-1.04%)
Aug 26, 2003 7.622 7.733 7.501 7.713 137,803 +0.08(+1.00%)
Aug 25, 2003 7.642 7.644 7.574 7.636 114,215 +0.00(+0.05%)
Aug 22, 2003 7.803 7.803 7.612 7.632 128,368 -0.15(-1.94%)
Aug 21, 2003 7.874 7.874 7.783 7.783 209,809 +0.01(+0.16%)
Aug 20, 2003 7.747 7.773 7.672 7.771 135,817 +0.00(+0.05%)
Aug 19, 2003 7.745 7.839 7.696 7.767 165,116 +0.04(+0.55%)
Aug 18, 2003 7.672 7.729 7.664 7.725 178,524 +0.07(+0.95%)
Aug 15, 2003 7.549 7.652 7.531 7.652 66,294 +0.12(+1.63%)
Aug 14, 2003 7.588 7.588 7.491 7.529 113,222 -0.04(-0.56%)
Aug 13, 2003 7.374 7.572 7.374 7.572 123,651 +0.21(+2.82%)
Aug 12, 2003 7.350 7.400 7.330 7.364 88,641 -0.01(-0.14%)
Aug 11, 2003 7.380 7.380 7.249 7.374 109,994 -0.03(-0.35%)
Aug 08, 2003 7.199 7.479 7.179 7.400 133,334 +0.20(+2.80%)
Aug 07, 2003 7.360 7.360 7.189 7.199 110,491 -0.12(-1.65%)
Aug 06, 2003 7.411 7.425 7.320 7.320 89,882 -0.07(-0.95%)
Aug 05, 2003 7.169 7.459 7.169 7.390 155,184 +0.05(+0.63%)
Aug 04, 2003 7.390 7.411 7.344 7.344 76,226 -0.14(-1.83%)
Aug 01, 2003 7.481 7.507 7.370 7.481 136,314 -0.02(-0.27%)
Jul 31, 2003 7.491 7.642 7.451 7.501 222,224 +0.12(+1.61%)
Jul 30, 2003 7.499 7.509 7.370 7.382 287,525 -0.11(-1.53%)
Jul 29, 2003 7.511 7.513 7.392 7.497 102,297 -0.00(-0.05%)
Jul 28, 2003 7.501 7.562 7.451 7.501 168,840 +0.00(+0.00%)
Jul 25, 2003 7.495 7.535 7.473 7.501 95,593 +0.00(+0.00%)
Jul 24, 2003 7.390 7.551 7.390 7.501 159,405 +0.07(+0.92%)
Jul 23, 2003 7.572 7.572 7.425 7.433 178,275 -0.16(-2.07%)
Jul 22, 2003 7.431 7.602 7.374 7.590 311,858 +0.18(+2.45%)
Jul 21, 2003 7.390 7.461 7.366 7.409 179,765 +0.02(+0.25%)
Jul 18, 2003 7.471 7.481 7.330 7.390 199,629 -0.03(-0.41%)
Jul 17, 2003 7.451 7.451 7.280 7.421 282,808 -0.03(-0.41%)
Jul 16, 2003 7.471 7.515 7.429 7.451 81,192 +0.00(+0.00%)
Jul 15, 2003 7.551 7.554 7.415 7.451 142,769 -0.13(-1.73%)
Jul 14, 2003 7.370 7.632 7.342 7.582 199,381 +0.24(+3.29%)
Jul 11, 2003 7.310 7.421 7.310 7.340 104,283 -0.01(-0.14%)
Jul 10, 2003 7.507 7.507 7.326 7.350 110,491 -0.16(-2.14%)
Jul 09, 2003 7.441 7.511 7.338 7.511 157,170 +0.07(+0.92%)
Jul 08, 2003 7.471 7.507 7.390 7.443 136,065 -0.01(-0.11%)
Jul 07, 2003 7.340 7.461 7.334 7.451 135,072 +0.12(+1.65%)
Jul 03, 2003 7.300 7.368 7.300 7.330 80,447 -0.02(-0.22%)
Jul 02, 2003 7.189 7.346 7.177 7.346 126,133 +0.18(+2.53%)
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.