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 (%)
May 31, 2002 7.310 7.622 7.310 7.527 249,536 +0.34(+4.76%)
May 28, 2002 7.249 7.268 7.137 7.185 169,337 -0.09(-1.19%)
May 27, 2002 7.322 7.362 7.239 7.272 218,499 +0.00(+0.00%)
May 24, 2002 7.322 7.362 7.239 7.272 215,520 -0.05(-0.66%)
May 23, 2002 7.219 7.324 7.147 7.320 284,049 +0.10(+1.39%)
May 22, 2002 7.191 7.378 7.169 7.219 202,608 +0.01(+0.11%)
May 21, 2002 7.342 7.431 7.185 7.211 149,225 -0.15(-2.05%)
May 20, 2002 7.400 7.453 7.358 7.362 97,580 -0.11(-1.51%)
May 17, 2002 7.491 7.551 7.411 7.475 87,399 +0.05(+0.62%)
May 16, 2002 7.602 7.602 7.338 7.429 145,252 -0.17(-2.28%)
May 15, 2002 7.572 7.612 7.521 7.602 151,708 +0.05(+0.67%)
May 14, 2002 7.431 7.608 7.431 7.551 451,897 +0.01(+0.19%)
May 13, 2002 7.421 7.537 7.394 7.537 67,039 +0.16(+2.13%)
May 10, 2002 7.451 7.461 7.348 7.380 124,147 -0.06(-0.84%)
May 09, 2002 7.461 7.545 7.431 7.443 110,739 -0.04(-0.51%)
May 08, 2002 7.545 7.562 7.431 7.481 140,038 -0.09(-1.20%)
May 07, 2002 7.425 7.592 7.419 7.572 197,891 +0.15(+2.01%)
May 06, 2002 7.529 7.592 7.378 7.423 168,840 -0.14(-1.81%)
May 03, 2002 7.773 7.773 7.499 7.560 205,091 -0.23(-3.00%)
May 02, 2002 7.582 7.801 7.582 7.793 162,881 +0.19(+2.52%)
May 01, 2002 7.479 7.640 7.368 7.602 199,877 +0.12(+1.62%)
Apr 30, 2002 7.421 7.511 7.330 7.481 180,510 +0.05(+0.68%)
Apr 29, 2002 7.318 7.445 7.260 7.431 195,408 +0.10(+1.40%)
Apr 26, 2002 7.334 7.431 7.318 7.328 132,093 -0.03(-0.41%)
Apr 25, 2002 7.312 7.380 7.282 7.358 119,429 +0.01(+0.08%)
Apr 24, 2002 7.251 7.354 7.249 7.352 257,233 +0.10(+1.39%)
Apr 23, 2002 7.110 7.270 7.072 7.251 224,707 +0.12(+1.69%)
Apr 22, 2002 7.223 7.223 7.106 7.131 424,833 -0.09(-1.28%)
Apr 19, 2002 7.350 7.350 7.209 7.223 186,469 -0.15(-2.02%)
Apr 18, 2002 7.471 7.471 7.330 7.372 90,379 -0.11(-1.48%)
Apr 17, 2002 7.622 7.624 7.481 7.483 130,603 -0.16(-2.08%)
Apr 16, 2002 7.447 7.652 7.437 7.642 191,187 +0.21(+2.85%)
Apr 15, 2002 7.531 7.578 7.411 7.431 206,829 -0.12(-1.65%)
Apr 12, 2002 7.441 7.562 7.348 7.556 217,754 +0.12(+1.63%)
Apr 11, 2002 7.411 7.485 7.390 7.435 213,533 +0.00(+0.03%)
Apr 10, 2002 7.282 7.451 7.237 7.433 240,846 +0.15(+2.02%)
Apr 09, 2002 7.278 7.300 7.219 7.286 223,713 -0.01(-0.17%)
Apr 08, 2002 7.169 7.298 7.104 7.298 113,222 +0.13(+1.80%)
Apr 05, 2002 7.129 7.219 7.123 7.169 120,671 +0.06(+0.82%)
Apr 04, 2002 7.022 7.119 6.986 7.110 157,419 +0.08(+1.17%)
Apr 03, 2002 7.058 7.129 7.028 7.028 184,235 -0.02(-0.23%)
Apr 02, 2002 7.018 7.076 7.000 7.044 171,323 +0.04(+0.57%)
Apr 01, 2002 7.048 7.058 6.959 7.004 374,429 -0.05(-0.77%)
Mar 29, 2002 7.008 7.086 7.008 7.058 218,748 +0.00(+0.00%)
Mar 28, 2002 7.008 7.086 7.008 7.058 49,659 +0.01(+0.09%)
Mar 27, 2002 6.915 7.078 6.915 7.052 160,895 +0.16(+2.28%)
Mar 26, 2002 6.806 6.959 6.806 6.895 261,454 +0.13(+1.90%)
Mar 25, 2002 6.720 6.808 6.706 6.766 279,580 +0.05(+0.72%)
Mar 22, 2002 6.947 6.957 6.706 6.718 347,861 -0.21(-2.97%)
Mar 21, 2002 6.823 6.955 6.816 6.923 351,834 +0.10(+1.48%)
Mar 20, 2002 6.887 6.887 6.796 6.823 139,293 -0.06(-0.94%)
Mar 19, 2002 6.776 6.887 6.776 6.887 170,578 +0.15(+2.24%)
Mar 18, 2002 6.847 6.883 6.686 6.736 341,405 -0.09(-1.33%)
Mar 15, 2002 6.746 6.883 6.669 6.827 383,119 -0.06(-0.82%)
Mar 14, 2002 6.806 6.897 6.806 6.883 270,393 +0.04(+0.56%)
Mar 13, 2002 6.857 6.907 6.784 6.845 211,547 -0.03(-0.47%)
Mar 12, 2002 6.885 6.887 6.859 6.877 114,712 -0.01(-0.09%)
Mar 11, 2002 6.907 6.907 6.861 6.883 121,664 -0.06(-0.87%)
Mar 08, 2002 6.984 6.992 6.847 6.943 487,900 -0.03(-0.38%)
Mar 07, 2002 6.957 7.048 6.935 6.970 280,077 +0.03(+0.44%)
Mar 06, 2002 6.917 6.961 6.867 6.939 310,865 +0.04(+0.64%)
Mar 05, 2002 6.927 6.961 6.879 6.895 342,895 -0.01(-0.17%)
Mar 04, 2002 6.978 6.992 6.827 6.907 547,242 -0.06(-0.81%)
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.