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

Aptargroup (NY: ATR )

159.89 +1.51 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2002 5.877 5.991 5.848 5.866 238,466 -0.02(-0.30%)
Jul 30, 2002 6.038 6.072 5.840 5.883 296,361 -0.17(-2.88%)
Jul 29, 2002 5.577 6.058 5.577 6.058 432,299 +0.53(+9.57%)
Jul 26, 2002 5.481 5.572 5.452 5.528 315,489 +0.05(+0.97%)
Jul 25, 2002 5.440 5.572 5.411 5.476 239,741 +0.04(+0.76%)
Jul 24, 2002 5.293 5.436 5.215 5.434 333,342 +0.12(+2.25%)
Jul 23, 2002 5.389 5.509 5.311 5.315 497,335 -0.07(-1.38%)
Jul 22, 2002 5.466 5.466 5.313 5.389 321,865 -0.08(-1.47%)
Jul 19, 2002 5.401 5.515 5.215 5.470 463,669 -0.04(-0.71%)
Jul 17, 2002 5.458 5.603 5.458 5.509 122,676 -0.25(-4.26%)
Jul 12, 2002 5.754 5.813 5.685 5.754 192,048 -0.01(-0.17%)
Jul 11, 2002 5.881 5.881 5.764 5.764 204,545 -0.14(-2.39%)
Jul 10, 2002 6.068 6.070 5.891 5.905 112,474 -0.16(-2.68%)
Jul 09, 2002 6.085 6.140 6.058 6.068 18,771,230 -0.07(-1.09%)
Jul 08, 2002 6.234 6.234 6.117 6.134 130,327 -0.05(-0.82%)
Jul 05, 2002 5.973 6.185 5.962 6.185 73,197 +0.19(+3.21%)
Jul 04, 2002 6.142 6.162 5.983 5.993 2,320,899 +0.00(+0.00%)
Jul 03, 2002 6.142 6.162 5.983 5.993 241,526 -0.17(-2.74%)
Jul 02, 2002 6.348 6.348 6.072 6.162 294,320 -0.17(-2.75%)
Jul 01, 2002 6.101 6.391 6.089 6.336 357,061 +0.31(+5.11%)
Jun 28, 2002 6.156 6.313 6.028 6.028 1,219,109 -0.13(-2.07%)
Jun 27, 2002 6.309 6.322 6.052 6.156 502,691 -0.16(-2.48%)
Jun 26, 2002 6.371 6.381 6.273 6.313 294,575 -0.14(-2.16%)
Jun 25, 2002 6.666 6.677 6.430 6.452 226,734 -0.37(-5.43%)
Jun 21, 2002 6.875 6.901 6.807 6.822 200,974 -0.04(-0.57%)
Jun 20, 2002 6.911 6.960 6.842 6.862 138,998 -0.02(-0.28%)
Jun 19, 2002 6.750 6.911 6.724 6.881 176,745 +0.13(+1.95%)
Jun 18, 2002 6.832 6.842 6.726 6.750 99,977 -0.04(-0.63%)
Jun 17, 2002 6.701 6.822 6.701 6.793 114,004 +0.14(+2.12%)
Jun 14, 2002 6.626 6.685 6.464 6.652 1,402,741 -0.16(-2.33%)
Jun 12, 2002 6.793 6.858 6.713 6.811 224,183 -0.01(-0.09%)
Jun 11, 2002 6.940 6.995 6.813 6.816 164,248 -0.14(-1.97%)
Jun 10, 2002 7.185 7.220 6.944 6.954 194,598 -0.24(-3.35%)
Jun 07, 2002 7.028 7.195 6.999 7.195 129,052 +0.14(+1.94%)
Jun 06, 2002 7.077 7.077 6.958 7.058 221,378 -0.04(-0.55%)
Jun 05, 2002 7.148 7.165 7.028 7.097 248,922 -0.23(-3.16%)
May 31, 2002 7.116 7.420 7.116 7.328 256,319 +0.33(+4.76%)
May 28, 2002 7.058 7.075 6.948 6.995 173,939 -0.08(-1.19%)
May 27, 2002 7.128 7.167 7.048 7.079 224,438 +0.00(+0.00%)
May 24, 2002 7.128 7.167 7.048 7.079 221,378 -0.05(-0.66%)
May 23, 2002 7.028 7.130 6.958 7.126 291,770 +0.10(+1.39%)
May 22, 2002 7.001 7.183 6.979 7.028 208,115 +0.01(+0.11%)
May 21, 2002 7.148 7.234 6.995 7.020 153,281 -0.15(-2.05%)
May 20, 2002 7.205 7.256 7.163 7.167 100,232 -0.11(-1.51%)
May 17, 2002 7.293 7.352 7.214 7.277 89,775 +0.05(+0.62%)
May 16, 2002 7.401 7.401 7.144 7.232 149,200 -0.17(-2.28%)
May 15, 2002 7.371 7.410 7.322 7.401 155,831 +0.05(+0.67%)
May 14, 2002 7.234 7.407 7.234 7.352 464,179 +0.01(+0.19%)
May 13, 2002 7.224 7.338 7.199 7.338 68,861 +0.15(+2.13%)
May 10, 2002 7.254 7.263 7.154 7.185 127,521 -0.06(-0.84%)
May 09, 2002 7.263 7.346 7.234 7.246 113,749 -0.04(-0.51%)
May 08, 2002 7.346 7.361 7.234 7.283 143,844 -0.09(-1.20%)
May 07, 2002 7.228 7.391 7.222 7.371 203,269 +0.15(+2.01%)
May 06, 2002 7.330 7.391 7.183 7.226 173,429 -0.13(-1.81%)
May 03, 2002 7.567 7.567 7.301 7.360 210,666 -0.23(-3.00%)
May 02, 2002 7.381 7.595 7.381 7.587 167,308 +0.19(+2.52%)
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.