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 (%)
Oct 29, 2004 9.595 9.668 9.432 9.448 237,370 -0.17(-1.72%)
Oct 28, 2004 9.414 9.618 9.374 9.614 169,089 +0.15(+1.57%)
Oct 27, 2004 9.495 9.545 9.388 9.465 356,551 -0.08(-0.80%)
Oct 26, 2004 9.370 9.573 9.271 9.541 202,112 +0.12(+1.26%)
Oct 25, 2004 9.223 9.529 9.187 9.422 315,831 +0.16(+1.70%)
Oct 22, 2004 9.616 9.616 9.263 9.265 218,499 -0.26(-2.77%)
Oct 21, 2004 9.465 9.575 9.332 9.529 307,141 +0.27(+2.96%)
Oct 20, 2004 9.207 9.332 9.167 9.255 241,839 +0.03(+0.31%)
Oct 19, 2004 9.293 9.297 9.183 9.227 331,225 -0.04(-0.39%)
Oct 18, 2004 9.213 9.394 9.164 9.263 455,621 +0.00(+0.00%)
Oct 15, 2004 9.183 9.481 9.092 9.263 677,101 +0.25(+2.79%)
Oct 14, 2004 9.046 9.062 8.961 9.011 233,397 -0.03(-0.38%)
Oct 13, 2004 9.142 9.142 8.965 9.046 266,669 -0.04(-0.40%)
Oct 12, 2004 9.042 9.142 8.981 9.082 192,180 +0.01(+0.11%)
Oct 11, 2004 9.064 9.102 9.001 9.072 125,637 +0.01(+0.11%)
Oct 08, 2004 8.991 9.122 8.981 9.062 192,677 +0.05(+0.54%)
Oct 07, 2004 9.223 9.253 9.013 9.013 244,074 -0.31(-3.35%)
Oct 06, 2004 9.072 9.326 9.042 9.326 221,975 +0.23(+2.50%)
Oct 05, 2004 9.082 9.169 9.082 9.098 351,337 -0.02(-0.20%)
Oct 04, 2004 9.112 9.265 9.030 9.116 246,060 -0.07(-0.72%)
Oct 01, 2004 8.903 9.183 8.881 9.183 308,134 +0.33(+3.71%)
Sep 30, 2004 8.820 8.903 8.820 8.854 218,003 -0.01(-0.09%)
Sep 29, 2004 8.790 8.921 8.726 8.862 331,970 +0.07(+0.85%)
Sep 28, 2004 8.850 8.917 8.744 8.788 293,733 -0.11(-1.22%)
Sep 27, 2004 8.961 8.971 8.850 8.897 162,385 -0.13(-1.45%)
Sep 24, 2004 9.022 9.092 8.985 9.028 165,612 +0.01(+0.07%)
Sep 23, 2004 9.134 9.183 9.013 9.022 80,695 -0.10(-1.10%)
Sep 22, 2004 9.320 9.320 9.120 9.122 279,828 -0.25(-2.64%)
Sep 21, 2004 9.193 9.374 9.183 9.370 128,368 +0.20(+2.15%)
Sep 20, 2004 9.102 9.197 9.062 9.173 129,113 +0.00(+0.04%)
Sep 17, 2004 9.316 9.324 9.110 9.169 309,872 -0.13(-1.36%)
Sep 16, 2004 9.201 9.295 9.162 9.295 136,065 +0.11(+1.25%)
Sep 15, 2004 9.195 9.207 9.102 9.181 98,573 -0.01(-0.15%)
Sep 14, 2004 9.167 9.213 9.112 9.195 140,286 -0.00(-0.02%)
Sep 13, 2004 9.183 9.261 9.112 9.197 155,929 -0.01(-0.07%)
Sep 10, 2004 9.354 9.354 9.152 9.203 163,874 -0.16(-1.70%)
Sep 09, 2004 9.070 9.398 9.070 9.362 399,258 +0.29(+3.22%)
Sep 08, 2004 9.314 9.314 9.068 9.070 248,791 -0.36(-3.86%)
Sep 07, 2004 9.243 9.434 9.229 9.434 142,273 +0.19(+2.07%)
Sep 03, 2004 9.414 9.444 9.223 9.243 161,888 -0.17(-1.82%)
Sep 02, 2004 9.022 9.414 9.022 9.414 157,915 +0.34(+3.77%)
Sep 01, 2004 9.122 9.255 9.020 9.072 229,424 -0.08(-0.86%)
Aug 31, 2004 8.961 9.177 8.961 9.150 171,820 +0.21(+2.32%)
Aug 30, 2004 9.122 9.122 8.931 8.943 213,037 -0.21(-2.31%)
Aug 27, 2004 9.102 9.175 9.042 9.154 197,891 +0.01(+0.13%)
Aug 26, 2004 9.173 9.195 9.090 9.142 325,018 -0.05(-0.59%)
Aug 25, 2004 8.971 9.203 8.927 9.197 225,203 +0.20(+2.17%)
Aug 24, 2004 8.925 9.001 8.881 9.001 125,140 +0.09(+0.99%)
Aug 23, 2004 8.997 8.997 8.850 8.913 288,519 -0.02(-0.27%)
Aug 20, 2004 8.730 8.951 8.709 8.937 205,340 +0.23(+2.66%)
Aug 19, 2004 8.778 8.778 8.671 8.705 217,258 -0.12(-1.39%)
Aug 18, 2004 8.599 8.848 8.546 8.828 208,071 +0.15(+1.69%)
Aug 17, 2004 8.625 8.709 8.587 8.681 180,510 +0.06(+0.68%)
Aug 16, 2004 8.419 8.667 8.411 8.623 201,864 +0.18(+2.17%)
Aug 13, 2004 8.448 8.552 8.391 8.440 212,044 +0.07(+0.89%)
Aug 12, 2004 8.518 8.518 8.363 8.365 198,636 -0.20(-2.37%)
Aug 11, 2004 8.498 8.651 8.335 8.568 252,764 +0.02(+0.24%)
Aug 10, 2004 8.303 8.593 8.297 8.548 217,258 +0.25(+2.96%)
Aug 09, 2004 8.248 8.337 8.238 8.303 220,486 +0.06(+0.68%)
Aug 06, 2004 8.417 8.556 8.246 8.246 271,883 -0.24(-2.85%)
Aug 05, 2004 8.669 8.669 8.468 8.488 308,134 -0.21(-2.39%)
Aug 04, 2004 8.498 8.711 8.472 8.695 245,563 +0.16(+1.86%)
Aug 03, 2004 8.629 8.645 8.484 8.536 200,870 -0.12(-1.40%)
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.