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

Aptargroup (NY: ATR )

139.11 +0.71 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 5.609 5.792 5.607 5.792 99,027 +0.18(+3.17%)
Jan 30, 2003 5.784 5.796 5.615 5.615 95,314 -0.13(-2.22%)
Jan 29, 2003 5.716 5.796 5.679 5.742 68,824 +0.00(+0.00%)
Jan 28, 2003 5.837 5.885 5.742 5.742 104,721 -0.04(-0.63%)
Jan 27, 2003 5.837 5.869 5.756 5.778 188,647 -0.11(-1.79%)
Jan 24, 2003 5.984 6.008 5.843 5.883 86,401 -0.09(-1.59%)
Jan 23, 2003 5.885 6.035 5.883 5.978 66,348 +0.10(+1.75%)
Jan 22, 2003 6.049 6.049 5.875 5.875 127,497 -0.14(-2.38%)
Jan 21, 2003 6.109 6.117 6.019 6.019 98,284 -0.09(-1.49%)
Jan 17, 2003 6.166 6.200 6.109 6.109 66,843 -0.06(-0.98%)
Jan 16, 2003 6.109 6.190 6.107 6.170 104,474 +0.07(+1.16%)
Jan 15, 2003 6.079 6.138 6.019 6.099 89,867 +0.04(+0.63%)
Jan 14, 2003 6.220 6.220 6.053 6.061 210,433 -0.19(-3.04%)
Jan 13, 2003 6.190 6.265 6.144 6.251 111,901 +0.07(+1.14%)
Jan 10, 2003 6.130 6.200 6.113 6.180 124,527 +0.07(+1.16%)
Jan 09, 2003 6.130 6.200 6.109 6.109 124,774 -0.03(-0.56%)
Jan 08, 2003 6.220 6.225 6.140 6.144 86,649 -0.09(-1.46%)
Jan 07, 2003 6.231 6.301 6.223 6.235 113,386 -0.08(-1.22%)
Jan 06, 2003 6.311 6.360 6.261 6.311 155,225 +0.05(+0.81%)
Jan 03, 2003 6.301 6.309 6.200 6.261 118,090 -0.04(-0.64%)
Jan 02, 2003 6.311 6.315 6.223 6.301 182,705 +0.04(+0.61%)
Dec 31, 2002 6.271 6.328 6.241 6.263 164,138 -0.02(-0.39%)
Dec 30, 2002 6.227 6.311 6.150 6.287 170,079 +0.08(+1.24%)
Dec 27, 2002 6.130 6.243 6.120 6.210 197,312 +0.05(+0.89%)
Dec 26, 2002 6.130 6.174 6.107 6.156 167,604 +0.03(+0.43%)
Dec 24, 2002 6.089 6.166 6.059 6.130 264,155 -0.04(-0.72%)
Dec 23, 2002 6.564 6.667 6.130 6.174 754,094 -0.49(-7.36%)
Dec 20, 2002 6.261 6.665 6.253 6.665 1,208,878 +0.41(+6.62%)
Dec 19, 2002 6.190 6.271 6.144 6.251 251,034 +0.03(+0.45%)
Dec 18, 2002 6.463 6.463 6.208 6.223 203,254 -0.20(-3.08%)
Dec 17, 2002 6.372 6.463 6.332 6.420 303,766 +0.10(+1.57%)
Dec 16, 2002 6.130 6.321 6.079 6.321 226,525 +0.19(+3.13%)
Dec 13, 2002 6.079 6.130 6.012 6.130 122,051 +0.02(+0.33%)
Dec 12, 2002 6.220 6.220 6.087 6.109 85,658 -0.08(-1.37%)
Dec 11, 2002 6.220 6.241 6.178 6.194 79,964 -0.01(-0.20%)
Dec 10, 2002 6.150 6.321 6.115 6.206 204,244 +0.07(+1.19%)
Dec 09, 2002 6.261 6.261 6.097 6.134 106,702 -0.17(-2.63%)
Dec 06, 2002 6.261 6.321 6.212 6.299 89,867 +0.02(+0.35%)
Dec 05, 2002 6.261 6.305 6.210 6.277 126,260 +0.01(+0.13%)
Dec 04, 2002 6.251 6.271 6.160 6.269 92,095 -0.03(-0.42%)
Dec 03, 2002 6.241 6.307 6.192 6.295 158,939 -0.04(-0.61%)
Dec 02, 2002 6.075 6.362 6.075 6.334 225,535 +0.30(+4.95%)
Nov 29, 2002 6.029 6.130 5.986 6.035 81,450 +0.08(+1.29%)
Nov 27, 2002 5.952 6.043 5.909 5.958 177,011 -0.01(-0.24%)
Nov 26, 2002 6.008 6.017 5.956 5.972 139,381 -0.05(-0.77%)
Nov 25, 2002 5.806 6.059 5.776 6.019 161,662 +0.17(+2.97%)
Nov 22, 2002 5.827 5.914 5.825 5.845 133,439 -0.02(-0.28%)
Nov 21, 2002 5.823 5.871 5.806 5.861 192,856 +0.04(+0.76%)
Nov 20, 2002 5.796 5.823 5.718 5.817 125,022 +0.03(+0.49%)
Nov 19, 2002 5.837 5.837 5.786 5.788 45,552 -0.04(-0.62%)
Nov 18, 2002 5.833 5.877 5.813 5.825 163,890 +0.03(+0.49%)
Nov 15, 2002 5.857 5.897 5.796 5.796 110,415 -0.01(-0.17%)
Nov 14, 2002 5.786 5.859 5.756 5.806 134,182 +0.02(+0.38%)
Nov 13, 2002 5.726 5.794 5.673 5.784 113,634 +0.05(+0.95%)
Nov 12, 2002 5.695 5.786 5.659 5.730 144,580 +0.03(+0.60%)
Nov 11, 2002 5.691 5.703 5.655 5.695 98,037 +0.00(+0.00%)
Nov 08, 2002 5.746 5.782 5.675 5.695 74,518 -0.07(-1.23%)
Nov 07, 2002 5.817 5.819 5.716 5.766 153,245 -0.07(-1.14%)
Nov 06, 2002 5.736 5.857 5.689 5.833 105,464 +0.11(+1.94%)
Nov 05, 2002 5.776 5.847 5.705 5.722 161,167 -0.05(-0.94%)
Nov 04, 2002 5.655 5.811 5.655 5.776 132,449 +0.11(+1.96%)
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.