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 (%)
May 28, 2004 8.226 8.240 8.162 8.186 184,979 -0.04(-0.49%)
May 27, 2004 8.015 8.232 8.015 8.226 317,072 +0.12(+1.49%)
May 26, 2004 8.075 8.125 8.035 8.105 192,428 +0.00(+0.00%)
May 25, 2004 7.984 8.105 7.984 8.105 222,224 +0.09(+1.16%)
May 24, 2004 7.934 8.013 7.934 8.013 312,107 +0.11(+1.38%)
May 21, 2004 7.843 7.984 7.843 7.904 269,400 +0.09(+1.16%)
May 20, 2004 7.763 7.833 7.763 7.813 126,382 +0.04(+0.52%)
May 19, 2004 7.642 7.775 7.642 7.773 196,898 +0.10(+1.37%)
May 18, 2004 7.624 7.723 7.584 7.668 269,152 +0.05(+0.66%)
May 17, 2004 7.703 7.703 7.572 7.618 222,969 -0.12(-1.61%)
May 14, 2004 7.858 7.868 7.723 7.743 120,919 -0.11(-1.46%)
May 13, 2004 7.801 7.924 7.775 7.858 139,541 +0.01(+0.08%)
May 12, 2004 7.719 7.892 7.592 7.852 221,231 +0.13(+1.72%)
May 11, 2004 7.652 7.825 7.648 7.719 150,715 +0.07(+0.92%)
May 10, 2004 7.904 7.904 7.644 7.648 375,174 -0.27(-3.41%)
May 07, 2004 7.984 8.045 7.858 7.918 265,179 -0.10(-1.21%)
May 06, 2004 8.055 8.079 7.922 8.015 191,187 -0.02(-0.25%)
May 05, 2004 8.075 8.127 7.999 8.035 173,310 -0.06(-0.80%)
May 04, 2004 7.914 8.164 7.914 8.099 228,431 +0.18(+2.29%)
May 03, 2004 7.874 7.984 7.864 7.918 315,831 +0.00(+0.05%)
Apr 30, 2004 7.854 8.023 7.723 7.914 262,448 +0.06(+0.77%)
Apr 29, 2004 8.007 8.037 7.763 7.854 178,772 -0.14(-1.74%)
Apr 28, 2004 8.057 8.135 7.976 7.992 189,200 -0.06(-0.78%)
Apr 27, 2004 8.226 8.276 7.934 8.055 582,748 -0.19(-2.32%)
Apr 26, 2004 8.256 8.367 8.208 8.246 138,797 -0.05(-0.63%)
Apr 23, 2004 8.156 8.381 8.156 8.299 207,326 -0.05(-0.63%)
Apr 22, 2004 8.135 8.367 8.135 8.351 237,618 +0.18(+2.14%)
Apr 21, 2004 8.061 8.186 8.061 8.176 202,112 +0.06(+0.74%)
Apr 20, 2004 8.190 8.574 8.115 8.115 311,858 -0.07(-0.91%)
Apr 19, 2004 8.095 8.226 8.055 8.190 222,472 +0.11(+1.32%)
Apr 16, 2004 7.946 8.135 7.946 8.083 162,881 +0.14(+1.75%)
Apr 15, 2004 7.854 7.962 7.753 7.944 133,831 +0.07(+0.90%)
Apr 14, 2004 7.904 7.997 7.874 7.874 135,072 -0.01(-0.18%)
Apr 13, 2004 8.176 8.212 7.866 7.888 168,592 -0.19(-2.32%)
Apr 12, 2004 7.958 8.075 7.958 8.075 98,324 +0.14(+1.73%)
Apr 08, 2004 7.964 8.055 7.936 7.938 175,544 +0.02(+0.25%)
Apr 07, 2004 7.934 7.968 7.884 7.918 114,215 -0.05(-0.61%)
Apr 06, 2004 7.986 8.035 7.906 7.966 157,170 -0.02(-0.25%)
Apr 05, 2004 7.904 7.986 7.884 7.986 145,500 +0.10(+1.23%)
Apr 02, 2004 7.833 7.890 7.753 7.890 262,696 +0.07(+0.85%)
Apr 01, 2004 7.733 7.823 7.682 7.823 182,745 +0.09(+1.17%)
Mar 31, 2004 7.803 7.803 7.692 7.733 166,357 -0.03(-0.39%)
Mar 30, 2004 7.632 7.769 7.612 7.763 175,048 +0.09(+1.18%)
Mar 29, 2004 7.602 7.678 7.600 7.672 138,300 +0.10(+1.28%)
Mar 26, 2004 7.562 7.644 7.537 7.576 175,793 +0.01(+0.19%)
Mar 25, 2004 7.547 7.566 7.491 7.562 194,911 +0.03(+0.45%)
Mar 24, 2004 7.554 7.564 7.392 7.527 309,375 -0.04(-0.59%)
Mar 23, 2004 7.682 7.707 7.572 7.572 230,914 -0.08(-1.10%)
Mar 22, 2004 7.703 7.763 7.656 7.656 279,580 -0.07(-0.96%)
Mar 19, 2004 7.763 7.833 7.731 7.731 98,076 -0.01(-0.16%)
Mar 18, 2004 7.652 7.791 7.652 7.743 159,405 -0.05(-0.70%)
Mar 17, 2004 7.703 7.811 7.703 7.797 182,000 +0.14(+1.89%)
Mar 16, 2004 7.501 7.709 7.501 7.652 431,288 -0.01(-0.13%)
Mar 15, 2004 7.743 7.743 7.644 7.662 95,097 -0.07(-0.91%)
Mar 12, 2004 7.773 7.773 7.703 7.733 260,709 -0.01(-0.16%)
Mar 11, 2004 7.902 7.912 7.703 7.745 181,007 -0.16(-1.99%)
Mar 10, 2004 8.075 8.095 7.902 7.902 130,851 -0.22(-2.75%)
Mar 09, 2004 8.166 8.184 8.095 8.125 116,202 -0.05(-0.64%)
Mar 08, 2004 8.152 8.192 8.103 8.178 127,623 +0.03(+0.40%)
Mar 05, 2004 8.135 8.198 8.067 8.146 142,024 +0.00(+0.00%)
Mar 04, 2004 8.085 8.156 8.065 8.146 154,191 +0.04(+0.50%)
Mar 03, 2004 8.135 8.144 8.065 8.105 187,711 -0.01(-0.12%)
Mar 02, 2004 8.226 8.260 8.111 8.115 129,858 -0.13(-1.54%)
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.