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

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.