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

Aptargroup (NY: ATR )

144.38 -2.00 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 6.806 6.990 6.756 6.931 275,607 +0.14(+2.14%)
Apr 29, 2003 6.669 6.806 6.669 6.786 173,310 +0.07(+1.11%)
Apr 28, 2003 6.484 6.746 6.484 6.712 283,553 +0.19(+2.84%)
Apr 25, 2003 6.524 6.575 6.504 6.527 202,112 -0.05(-0.74%)
Apr 24, 2003 6.706 6.740 6.561 6.575 212,292 -0.18(-2.62%)
Apr 23, 2003 6.653 6.812 6.615 6.752 259,716 +0.12(+1.79%)
Apr 22, 2003 6.597 6.726 6.597 6.633 252,267 +0.04(+0.58%)
Apr 21, 2003 6.353 6.595 6.353 6.595 251,026 +0.29(+4.63%)
Apr 17, 2003 6.363 6.442 6.263 6.303 320,797 -0.04(-0.57%)
Apr 16, 2003 6.434 6.464 6.303 6.339 94,352 -0.13(-1.99%)
Apr 15, 2003 6.343 6.468 6.339 6.468 148,480 +0.12(+1.94%)
Apr 14, 2003 6.243 6.353 6.226 6.345 195,656 +0.12(+1.97%)
Apr 11, 2003 6.255 6.313 6.172 6.222 100,559 -0.03(-0.45%)
Apr 10, 2003 6.390 6.390 6.222 6.251 191,932 -0.13(-2.08%)
Apr 09, 2003 6.474 6.484 6.345 6.384 93,607 -0.05(-0.84%)
Apr 08, 2003 6.512 6.524 6.422 6.438 115,208 -0.10(-1.60%)
Apr 07, 2003 6.444 6.639 6.444 6.543 147,239 +0.13(+2.01%)
Apr 04, 2003 6.535 6.589 6.384 6.414 137,803 -0.14(-2.18%)
Apr 03, 2003 6.571 6.645 6.541 6.557 144,756 -0.01(-0.21%)
Apr 02, 2003 6.363 6.579 6.363 6.571 237,370 +0.22(+3.39%)
Apr 01, 2003 6.494 6.496 6.245 6.355 257,978 -0.16(-2.44%)
Mar 31, 2003 6.514 6.514 6.408 6.514 183,986 -0.01(-0.15%)
Mar 28, 2003 6.434 6.524 6.375 6.524 129,610 +0.05(+0.71%)
Mar 27, 2003 6.450 6.527 6.377 6.478 95,593 +0.03(+0.44%)
Mar 26, 2003 6.490 6.514 6.444 6.450 125,885 -0.05(-0.77%)
Mar 25, 2003 6.444 6.547 6.444 6.500 172,068 +0.05(+0.75%)
Mar 24, 2003 6.635 6.635 6.446 6.452 153,694 -0.20(-2.97%)
Mar 21, 2003 6.434 6.649 6.432 6.649 181,503 +0.22(+3.35%)
Mar 20, 2003 6.404 6.444 6.375 6.434 121,912 +0.00(+0.03%)
Mar 19, 2003 6.474 6.474 6.359 6.432 204,098 -0.01(-0.19%)
Mar 18, 2003 6.337 6.444 6.283 6.444 240,846 +0.11(+1.68%)
Mar 17, 2003 6.122 6.349 6.041 6.337 212,292 +0.23(+3.69%)
Mar 14, 2003 6.031 6.142 6.021 6.112 2,855,394 +0.09(+1.57%)
Mar 13, 2003 6.021 6.075 5.971 6.017 245,067 +0.04(+0.61%)
Mar 12, 2003 6.037 6.051 5.969 5.981 281,566 -0.05(-0.80%)
Mar 11, 2003 6.001 6.081 6.001 6.029 187,711 +0.08(+1.35%)
Mar 10, 2003 6.118 6.122 5.945 5.949 385,354 -0.16(-2.60%)
Mar 07, 2003 6.001 6.172 5.981 6.108 251,026 +0.06(+1.00%)
Mar 06, 2003 5.971 6.065 5.971 6.047 279,580 +0.09(+1.52%)
Mar 05, 2003 5.991 6.015 5.930 5.957 153,943 -0.03(-0.44%)
Mar 04, 2003 6.081 6.108 5.983 5.983 116,450 -0.05(-0.90%)
Mar 03, 2003 6.096 6.152 6.033 6.037 201,119 -0.06(-1.06%)
Feb 28, 2003 6.092 6.110 6.063 6.102 87,648 +0.01(+0.17%)
Feb 27, 2003 6.092 6.112 6.073 6.092 190,690 -0.00(-0.07%)
Feb 26, 2003 5.941 6.106 5.941 6.096 235,880 +0.12(+1.99%)
Feb 25, 2003 5.971 5.991 5.870 5.977 252,267 -0.04(-0.70%)
Feb 24, 2003 6.055 6.083 5.979 6.019 187,462 -0.04(-0.60%)
Feb 21, 2003 5.880 6.088 5.880 6.055 217,010 +0.17(+2.84%)
Feb 20, 2003 5.945 6.025 5.860 5.888 330,232 -0.05(-0.91%)
Feb 19, 2003 5.973 6.041 5.844 5.943 414,404 -0.02(-0.34%)
Feb 18, 2003 5.910 6.065 5.880 5.963 375,174 +0.05(+0.89%)
Feb 14, 2003 5.709 6.015 5.709 5.910 281,318 +0.20(+3.53%)
Feb 13, 2003 5.508 5.749 5.497 5.709 381,133 +0.37(+6.94%)
Feb 12, 2003 5.477 5.483 5.338 5.338 96,090 -0.18(-3.21%)
Feb 11, 2003 5.457 5.552 5.457 5.516 110,987 +0.07(+1.26%)
Feb 10, 2003 5.504 5.534 5.427 5.447 104,532 -0.04(-0.73%)
Feb 07, 2003 5.608 5.616 5.485 5.487 85,910 -0.16(-2.75%)
Feb 06, 2003 5.528 5.679 5.528 5.642 91,124 +0.07(+1.30%)
Feb 05, 2003 5.669 5.719 5.548 5.570 183,241 -0.05(-0.82%)
Feb 04, 2003 5.675 5.677 5.588 5.616 153,198 -0.06(-1.03%)
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.