Skip to main content

Aptargroup (NY: ATR )

144.74 +0.08 (+0.06%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.12 12.37 12.12 12.37 456,021 +0.08(+0.66%)
Nov 29, 2006 12.23 12.32 12.16 12.29 260,689 +0.10(+0.85%)
Nov 28, 2006 12.07 12.20 12.00 12.19 414,677 +0.07(+0.57%)
Nov 27, 2006 12.14 12.20 12.00 12.12 589,213 -0.09(-0.73%)
Nov 24, 2006 12.06 12.30 12.06 12.21 171,317 +0.02(+0.15%)
Nov 22, 2006 12.28 12.31 12.11 12.19 431,264 -0.04(-0.31%)
Nov 21, 2006 12.24 12.27 12.11 12.23 322,829 -0.01(-0.10%)
Nov 20, 2006 12.22 12.27 12.13 12.24 486,720 +0.02(+0.18%)
Nov 17, 2006 12.11 12.26 11.98 12.22 328,276 +0.11(+0.90%)
Nov 16, 2006 12.12 12.13 12.00 12.11 312,927 -0.03(-0.22%)
Nov 15, 2006 12.11 12.15 12.02 12.14 586,738 +0.04(+0.35%)
Nov 14, 2006 11.83 12.11 11.73 12.09 818,215 +0.31(+2.64%)
Nov 13, 2006 11.50 11.86 11.47 11.78 750,133 +0.26(+2.24%)
Nov 10, 2006 11.40 11.54 11.39 11.52 306,490 +0.10(+0.83%)
Nov 09, 2006 11.58 11.59 11.32 11.43 382,988 -0.14(-1.22%)
Nov 08, 2006 11.45 11.60 11.30 11.57 495,385 +0.13(+1.09%)
Nov 07, 2006 11.31 11.52 11.31 11.45 504,545 +0.06(+0.57%)
Nov 06, 2006 11.31 11.41 11.21 11.38 438,196 +0.11(+0.97%)
Nov 03, 2006 11.14 11.30 11.04 11.27 665,465 +0.15(+1.36%)
Nov 02, 2006 11.15 11.20 11.02 11.12 582,281 +0.24(+2.23%)
Nov 01, 2006 11.10 11.11 10.86 10.88 427,303 -0.21(-1.91%)
Oct 31, 2006 11.15 11.18 11.04 11.09 301,291 -0.07(-0.62%)
Oct 30, 2006 11.05 11.21 10.97 11.16 219,098 +0.02(+0.22%)
Oct 27, 2006 11.21 11.28 11.08 11.13 364,668 -0.14(-1.22%)
Oct 26, 2006 11.31 11.31 11.13 11.27 270,097 +0.00(+0.00%)
Oct 25, 2006 11.16 11.29 11.11 11.27 388,187 +0.08(+0.76%)
Oct 24, 2006 11.19 11.29 11.06 11.19 362,688 -0.07(-0.66%)
Oct 23, 2006 11.30 11.46 11.19 11.26 451,813 -0.06(-0.52%)
Oct 20, 2006 11.36 11.36 11.11 11.32 457,259 -0.01(-0.11%)
Oct 19, 2006 11.14 11.46 11.04 11.33 570,893 +0.22(+1.98%)
Oct 18, 2006 11.11 11.15 11.01 11.11 425,818 +0.01(+0.13%)
Oct 17, 2006 11.03 11.12 10.91 11.10 285,694 +0.00(+0.00%)
Oct 16, 2006 11.13 11.21 11.05 11.10 226,030 +0.00(+0.04%)
Oct 13, 2006 10.97 11.13 10.92 11.09 329,761 +0.14(+1.29%)
Oct 12, 2006 10.94 11.02 10.81 10.95 483,006 +0.12(+1.12%)
Oct 11, 2006 10.70 10.88 10.69 10.83 414,925 +0.11(+1.00%)
Oct 10, 2006 10.69 10.75 10.59 10.72 249,549 +0.04(+0.36%)
Oct 09, 2006 10.53 10.73 10.50 10.69 288,665 +0.09(+0.90%)
Oct 06, 2006 10.51 10.65 10.46 10.59 310,698 +0.04(+0.38%)
Oct 05, 2006 10.37 10.58 10.33 10.55 325,305 +0.15(+1.40%)
Oct 04, 2006 10.10 10.43 10.08 10.41 430,274 +0.29(+2.92%)
Oct 03, 2006 10.11 10.25 9.975 10.11 775,138 -0.03(-0.32%)
Oct 02, 2006 10.21 10.33 10.12 10.14 424,332 -0.13(-1.30%)
Sep 29, 2006 10.45 10.50 10.28 10.28 494,642 -0.22(-2.06%)
Sep 28, 2006 10.40 10.52 10.30 10.49 360,707 +0.09(+0.89%)
Sep 27, 2006 10.42 10.53 10.35 10.40 493,157 -0.06(-0.54%)
Sep 26, 2006 10.24 10.46 10.22 10.46 468,152 +0.24(+2.33%)
Sep 25, 2006 10.05 10.25 9.965 10.22 416,905 +0.20(+2.02%)
Sep 22, 2006 10.12 10.16 9.943 10.02 443,890 -0.14(-1.41%)
Sep 21, 2006 10.27 10.27 10.06 10.16 434,730 -0.07(-0.69%)
Sep 20, 2006 10.17 10.24 10.09 10.23 547,869 +0.13(+1.30%)
Sep 19, 2006 10.16 10.17 9.876 10.10 279,505 -0.03(-0.32%)
Sep 18, 2006 10.09 10.17 10.01 10.13 215,880 +0.00(+0.00%)
Sep 15, 2006 10.29 10.29 10.13 10.13 626,101 -0.13(-1.30%)
Sep 14, 2006 10.31 10.31 10.12 10.26 296,835 -0.08(-0.82%)
Sep 13, 2006 10.23 10.40 10.20 10.35 328,276 +0.08(+0.77%)
Sep 12, 2006 10.12 10.31 10.10 10.27 249,549 +0.19(+1.84%)
Sep 11, 2006 10.05 10.16 9.985 10.08 230,486 -0.01(-0.12%)
Sep 08, 2006 10.06 10.17 9.967 10.10 427,551 -0.01(-0.12%)
Sep 07, 2006 10.20 10.28 10.11 10.11 336,446 -0.15(-1.46%)
Sep 06, 2006 10.41 10.41 10.25 10.26 258,214 -0.21(-1.97%)
Sep 05, 2006 10.38 10.55 10.36 10.46 213,899 +0.06(+0.58%)
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.