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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 7.891 8.042 7.803 7.930 203,780 -0.01(-0.12%)
Feb 26, 2004 7.989 7.989 7.857 7.940 146,140 -0.06(-0.74%)
Feb 25, 2004 7.810 7.999 7.744 7.999 174,194 +0.15(+1.97%)
Feb 24, 2004 7.950 7.954 7.832 7.844 156,341 -0.12(-1.53%)
Feb 23, 2004 7.891 8.003 7.867 7.965 253,768 +0.06(+0.82%)
Feb 20, 2004 7.861 7.930 7.848 7.901 177,000 +0.01(+0.12%)
Feb 19, 2004 7.940 8.057 7.891 7.891 100,742 -0.08(-0.96%)
Feb 18, 2004 8.040 8.040 7.842 7.967 210,666 -0.06(-0.78%)
Feb 17, 2004 7.995 8.077 7.950 8.030 186,182 +0.08(+1.06%)
Feb 13, 2004 8.057 8.130 7.940 7.946 183,886 -0.11(-1.39%)
Feb 12, 2004 8.116 8.234 8.038 8.057 133,643 -0.06(-0.72%)
Feb 11, 2004 8.008 8.136 8.008 8.116 147,925 +0.11(+1.40%)
Feb 10, 2004 7.910 8.052 7.906 8.005 174,705 +0.10(+1.32%)
Feb 09, 2004 7.891 8.012 7.891 7.901 80,083 +0.05(+0.70%)
Feb 06, 2004 7.677 7.901 7.677 7.846 110,689 +0.13(+1.70%)
Feb 05, 2004 7.773 7.865 7.695 7.714 152,516 -0.07(-0.88%)
Feb 04, 2004 7.842 7.891 7.783 7.783 172,664 -0.08(-1.00%)
Feb 03, 2004 7.861 7.901 7.822 7.861 99,467 +0.02(+0.25%)
Feb 02, 2004 7.861 7.901 7.803 7.842 102,017 -0.01(-0.17%)
Jan 30, 2004 7.812 7.901 7.793 7.856 88,500 +0.01(+0.15%)
Jan 29, 2004 7.887 7.918 7.789 7.844 120,380 -0.04(-0.52%)
Jan 28, 2004 7.861 7.999 7.842 7.885 263,460 +0.00(+0.05%)
Jan 27, 2004 7.912 7.912 7.808 7.881 108,648 +0.02(+0.22%)
Jan 26, 2004 7.818 7.920 7.744 7.863 183,121 +0.06(+0.73%)
Jan 23, 2004 7.822 7.867 7.791 7.806 218,572 -0.07(-0.95%)
Jan 22, 2004 7.989 8.003 7.805 7.881 299,676 -0.15(-1.88%)
Jan 21, 2004 7.881 8.050 7.846 8.032 360,632 +0.18(+2.30%)
Jan 20, 2004 7.763 7.863 7.752 7.852 202,504 +0.07(+0.88%)
Jan 16, 2004 7.910 7.920 7.783 7.783 107,373 -0.15(-1.93%)
Jan 15, 2004 7.832 7.950 7.738 7.936 272,641 +0.05(+0.70%)
Jan 14, 2004 7.842 7.887 7.812 7.881 140,784 +0.02(+0.25%)
Jan 13, 2004 7.803 7.865 7.797 7.861 173,684 +0.06(+0.75%)
Jan 12, 2004 7.822 7.822 7.648 7.803 217,552 -0.04(-0.50%)
Jan 09, 2004 7.852 7.891 7.797 7.842 786,300 +0.03(+0.38%)
Jan 08, 2004 7.726 7.842 7.695 7.812 180,571 +0.04(+0.56%)
Jan 07, 2004 7.761 7.801 7.685 7.769 200,974 -0.03(-0.40%)
Jan 06, 2004 7.714 7.861 7.714 7.801 243,056 +0.04(+0.48%)
Jan 05, 2004 7.559 7.763 7.540 7.763 277,997 +0.20(+2.70%)
Jan 02, 2004 7.644 7.644 7.509 7.559 199,189 -0.09(-1.13%)
Dec 31, 2003 7.740 7.740 7.624 7.646 284,118 -0.06(-0.76%)
Dec 30, 2003 7.665 7.734 7.618 7.705 217,552 +0.03(+0.38%)
Dec 29, 2003 7.601 7.675 7.559 7.675 228,774 +0.07(+0.98%)
Dec 26, 2003 7.567 7.601 7.509 7.601 63,250 +0.08(+1.10%)
Dec 24, 2003 7.554 7.577 7.495 7.518 73,197 -0.05(-0.65%)
Dec 23, 2003 7.548 7.567 7.512 7.567 232,344 +0.02(+0.26%)
Dec 22, 2003 7.475 7.550 7.475 7.548 245,607 +0.05(+0.71%)
Dec 19, 2003 7.397 7.495 7.334 7.495 198,934 +0.12(+1.59%)
Dec 18, 2003 7.332 7.395 7.293 7.377 121,910 +0.04(+0.48%)
Dec 17, 2003 7.265 7.342 7.254 7.342 640,415 +0.09(+1.19%)
Dec 16, 2003 7.246 7.293 7.234 7.256 499,375 -0.06(-0.88%)
Dec 15, 2003 7.303 7.371 7.269 7.320 302,737 +0.11(+1.50%)
Dec 12, 2003 7.156 7.222 7.116 7.212 168,584 +0.06(+0.79%)
Dec 11, 2003 7.069 7.156 7.050 7.156 518,504 +0.09(+1.22%)
Dec 10, 2003 7.128 7.128 7.056 7.069 315,744 -0.09(-1.26%)
Dec 09, 2003 7.195 7.195 7.114 7.160 478,717 -0.09(-1.30%)
Dec 08, 2003 7.195 7.244 7.162 7.254 257,849 +0.04(+0.54%)
Dec 05, 2003 7.150 7.263 7.124 7.214 202,504 -0.04(-0.54%)
Dec 04, 2003 7.165 7.261 7.111 7.254 168,328 +0.07(+0.95%)
Dec 03, 2003 7.026 7.189 7.026 7.185 295,085 +0.15(+2.20%)
Dec 02, 2003 6.967 7.067 6.958 7.030 443,011 +0.10(+1.44%)
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.