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

Aptargroup (NY: ATR )

139.34 +0.23 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2004 8.048 8.139 8.028 8.093 85,906 +0.01(+0.15%)
Jan 29, 2004 8.125 8.157 8.024 8.081 116,852 -0.04(-0.52%)
Jan 28, 2004 8.099 8.240 8.079 8.123 255,738 +0.00(+0.05%)
Jan 27, 2004 8.151 8.151 8.044 8.119 105,464 +0.02(+0.22%)
Jan 26, 2004 8.054 8.159 7.978 8.101 177,754 +0.06(+0.73%)
Jan 23, 2004 8.058 8.105 8.026 8.042 212,166 -0.08(-0.95%)
Jan 22, 2004 8.230 8.244 8.040 8.119 290,893 -0.16(-1.88%)
Jan 21, 2004 8.119 8.293 8.083 8.274 350,062 +0.19(+2.30%)
Jan 20, 2004 7.998 8.101 7.986 8.089 196,569 +0.07(+0.88%)
Jan 16, 2004 8.149 8.159 8.018 8.018 104,226 -0.16(-1.93%)
Jan 15, 2004 8.068 8.190 7.972 8.175 264,651 +0.06(+0.70%)
Jan 14, 2004 8.079 8.125 8.048 8.119 136,658 +0.02(+0.25%)
Jan 13, 2004 8.038 8.103 8.032 8.099 168,594 +0.06(+0.75%)
Jan 12, 2004 8.058 8.058 7.879 8.038 211,176 -0.04(-0.50%)
Jan 09, 2004 8.089 8.129 8.032 8.079 763,254 +0.03(+0.38%)
Jan 08, 2004 7.959 8.079 7.927 8.048 175,278 +0.04(+0.56%)
Jan 07, 2004 7.996 8.036 7.917 8.004 195,084 -0.03(-0.40%)
Jan 06, 2004 7.947 8.099 7.947 8.036 235,933 +0.04(+0.48%)
Jan 05, 2004 7.788 7.998 7.768 7.998 269,850 +0.21(+2.70%)
Jan 02, 2004 7.875 7.875 7.735 7.788 193,351 -0.09(-1.13%)
Dec 31, 2003 7.974 7.974 7.854 7.877 275,791 -0.06(-0.76%)
Dec 30, 2003 7.897 7.967 7.848 7.937 211,176 +0.03(+0.38%)
Dec 29, 2003 7.830 7.907 7.788 7.907 222,069 +0.08(+0.98%)
Dec 26, 2003 7.796 7.830 7.735 7.830 61,397 +0.08(+1.10%)
Dec 24, 2003 7.782 7.806 7.721 7.745 71,052 -0.05(-0.65%)
Dec 23, 2003 7.776 7.796 7.739 7.796 225,535 +0.02(+0.26%)
Dec 22, 2003 7.701 7.778 7.701 7.776 238,408 +0.05(+0.71%)
Dec 19, 2003 7.620 7.721 7.555 7.721 193,103 +0.12(+1.59%)
Dec 18, 2003 7.553 7.618 7.513 7.600 118,337 +0.04(+0.48%)
Dec 17, 2003 7.485 7.564 7.473 7.564 621,645 +0.09(+1.19%)
Dec 16, 2003 7.465 7.513 7.452 7.475 484,739 -0.07(-0.88%)
Dec 15, 2003 7.523 7.594 7.489 7.541 293,864 +0.11(+1.49%)
Dec 12, 2003 7.372 7.440 7.331 7.430 163,643 +0.06(+0.79%)
Dec 11, 2003 7.283 7.372 7.263 7.372 503,307 +0.09(+1.22%)
Dec 10, 2003 7.343 7.343 7.269 7.283 306,490 -0.09(-1.26%)
Dec 09, 2003 7.412 7.412 7.329 7.376 464,686 -0.10(-1.30%)
Dec 08, 2003 7.412 7.463 7.378 7.473 250,292 +0.04(+0.54%)
Dec 05, 2003 7.366 7.483 7.339 7.432 196,569 -0.04(-0.54%)
Dec 04, 2003 7.382 7.481 7.325 7.473 163,395 +0.07(+0.96%)
Dec 03, 2003 7.238 7.406 7.238 7.402 286,437 +0.16(+2.20%)
Dec 02, 2003 7.178 7.281 7.168 7.242 430,027 +0.10(+1.44%)
Dec 01, 2003 7.051 7.184 7.049 7.139 1,182,636 +0.09(+1.26%)
Nov 28, 2003 6.968 7.069 6.968 7.051 60,901 +0.00(+0.03%)
Nov 26, 2003 7.040 7.040 7.034 7.049 122,794 -0.02(-0.29%)
Nov 25, 2003 7.069 7.083 7.065 7.069 285,942 +0.02(+0.29%)
Nov 24, 2003 7.077 7.077 7.053 7.049 349,319 -0.03(-0.37%)
Nov 21, 2003 7.077 7.077 7.016 7.075 173,050 -0.00(-0.03%)
Nov 20, 2003 7.063 7.107 7.051 7.077 259,947 +0.01(+0.11%)
Nov 19, 2003 7.139 7.137 7.069 7.069 327,038 -0.07(-0.99%)
Nov 18, 2003 7.305 7.305 7.139 7.139 83,183 -0.16(-2.21%)
Nov 17, 2003 7.267 7.335 7.267 7.301 108,187 -0.02(-0.28%)
Nov 14, 2003 7.339 7.390 7.321 7.321 87,391 -0.04(-0.55%)
Nov 13, 2003 7.341 7.372 7.341 7.362 139,133 -0.01(-0.14%)
Nov 12, 2003 7.283 7.372 7.283 7.372 117,595 +0.06(+0.88%)
Nov 11, 2003 7.244 7.319 7.244 7.307 69,814 +0.02(+0.33%)
Nov 10, 2003 7.370 7.380 7.283 7.283 143,837 -0.09(-1.21%)
Nov 07, 2003 7.432 7.463 7.313 7.372 232,219 -0.10(-1.35%)
Nov 06, 2003 7.382 7.475 7.349 7.473 86,649 +0.04(+0.54%)
Nov 05, 2003 7.170 7.440 7.168 7.432 175,278 +0.22(+3.08%)
Nov 04, 2003 7.206 7.240 7.145 7.210 494,147 +0.01(+0.14%)
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.