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

Aptargroup (NY: ATR )

145.38 +1.00 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Oct 01, 2003 7.390 7.560 7.390 7.531 126,133 +0.14(+1.94%)
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%)
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.