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

Aptargroup (NY: ATR )

147.80 +1.14 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 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, 2006 10.13 10.21 10.09 10.13 385,185 -0.02(-0.23%)
Jul 28, 2006 10.03 10.21 10.01 10.15 387,727 +0.25(+2.52%)
Jul 27, 2006 9.975 10.05 9.821 9.902 326,708 -0.02(-0.24%)
Jul 26, 2006 9.961 10.01 9.764 9.925 387,219 -0.08(-0.84%)
Jul 25, 2006 9.931 10.10 9.819 10.01 446,204 +0.11(+1.11%)
Jul 24, 2006 9.579 9.921 9.666 9.900 497,816 +0.32(+3.35%)
Jul 21, 2006 9.656 9.668 9.412 9.579 547,141 -0.20(-2.05%)
Jul 20, 2006 9.961 10.15 9.735 9.780 754,352 +0.10(+1.02%)
Jul 19, 2006 9.400 9.752 9.371 9.682 321,623 +0.28(+2.99%)
Jul 18, 2006 9.349 9.544 9.245 9.400 436,543 +0.10(+1.08%)
Jul 17, 2006 9.392 9.414 9.278 9.300 345,268 -0.09(-0.98%)
Jul 14, 2006 9.329 9.501 9.215 9.392 459,679 +0.03(+0.29%)
Jul 13, 2006 9.542 9.565 9.347 9.365 426,119 -0.23(-2.36%)
Jul 12, 2006 9.874 9.916 9.587 9.591 308,656 -0.32(-3.25%)
Jul 11, 2006 9.825 9.927 9.678 9.914 444,170 +0.05(+0.50%)
Jul 10, 2006 9.691 9.978 9.691 9.864 476,714 +0.18(+1.85%)
Jul 07, 2006 9.888 9.933 9.662 9.685 350,353 -0.24(-2.44%)
Jul 06, 2006 10.10 10.10 9.864 9.927 587,312 +0.00(+0.02%)
Jul 05, 2006 9.912 9.957 9.807 9.925 572,820 -0.08(-0.84%)
Jul 03, 2006 9.904 10.08 9.862 10.01 872,069 +0.25(+2.60%)
Jun 30, 2006 10.32 10.42 9.756 9.756 4,954,778 -0.54(-5.29%)
Jun 29, 2006 10.10 10.31 10.10 10.30 368,150 +0.25(+2.50%)
Jun 28, 2006 10.03 10.06 9.951 10.05 162,210 +0.07(+0.69%)
Jun 27, 2006 10.08 10.16 9.980 9.980 299,249 -0.10(-0.96%)
Jun 26, 2006 9.961 10.12 9.941 10.08 317,555 +0.14(+1.45%)
Jun 23, 2006 9.835 9.995 9.768 9.933 219,415 +0.10(+0.98%)
Jun 22, 2006 9.931 9.967 9.815 9.837 316,029 -0.11(-1.07%)
Jun 21, 2006 9.847 9.973 9.813 9.943 326,708 +0.08(+0.78%)
Jun 20, 2006 9.847 9.941 9.756 9.866 186,617 +0.01(+0.14%)
Jun 19, 2006 9.990 10.02 9.807 9.853 246,111 -0.11(-1.14%)
Jun 16, 2006 10.01 10.05 9.849 9.967 208,483 -0.03(-0.31%)
Jun 15, 2006 9.876 10.08 9.790 9.998 338,912 +0.13(+1.27%)
Jun 14, 2006 9.892 10.02 9.815 9.872 286,282 -0.05(-0.50%)
Jun 13, 2006 10.09 10.16 9.837 9.921 275,858 -0.16(-1.58%)
Jun 12, 2006 10.17 10.22 10.00 10.08 195,770 -0.10(-0.95%)
Jun 09, 2006 10.25 10.29 10.11 10.18 169,074 -0.06(-0.59%)
Jun 08, 2006 10.21 10.29 9.973 10.24 364,082 -0.11(-1.05%)
Jun 07, 2006 10.30 10.43 10.30 10.35 255,264 +0.04(+0.36%)
Jun 06, 2006 10.33 10.43 10.24 10.31 294,927 -0.04(-0.36%)
Jun 05, 2006 10.35 10.44 10.28 10.35 516,122 -0.00(-0.04%)
Jun 02, 2006 10.36 10.37 10.18 10.35 369,167 +0.02(+0.15%)
Jun 01, 2006 10.32 10.39 10.25 10.33 338,912 -0.01(-0.09%)
May 31, 2006 10.15 10.36 10.10 10.34 401,965 +0.20(+2.00%)
May 30, 2006 10.17 10.26 10.10 10.14 159,667 -0.03(-0.31%)
May 26, 2006 10.15 10.27 10.15 10.17 133,734 +0.02(+0.23%)
May 25, 2006 10.19 10.23 10.08 10.15 179,753 -0.02(-0.17%)
May 24, 2006 10.13 10.22 9.912 10.17 449,764 +0.02(+0.17%)
May 23, 2006 10.29 10.30 10.08 10.15 371,455 -0.13(-1.30%)
May 22, 2006 10.24 10.35 10.10 10.28 421,542 +0.02(+0.17%)
May 19, 2006 10.24 10.33 10.18 10.27 160,430 +0.04(+0.39%)
May 18, 2006 10.30 10.35 10.19 10.23 159,667 -0.06(-0.54%)
May 17, 2006 10.34 10.37 10.21 10.28 149,751 -0.08(-0.74%)
May 16, 2006 10.35 10.39 10.31 10.36 190,177 -0.01(-0.06%)
May 15, 2006 10.41 10.52 10.25 10.36 278,401 -0.04(-0.40%)
May 12, 2006 10.42 10.55 10.27 10.41 225,009 -0.06(-0.56%)
May 11, 2006 10.58 10.58 10.45 10.46 174,922 -0.13(-1.24%)
May 10, 2006 10.64 10.67 10.55 10.60 113,394 -0.06(-0.55%)
May 09, 2006 10.66 10.69 10.54 10.65 146,446 -0.04(-0.33%)
May 08, 2006 10.63 10.76 10.59 10.69 157,379 +0.08(+0.72%)
May 05, 2006 10.51 10.65 10.43 10.61 102,207 +0.11(+1.03%)
May 04, 2006 10.41 10.57 10.35 10.51 213,313 +0.07(+0.70%)
May 03, 2006 10.36 10.51 10.33 10.43 208,483 +0.05(+0.51%)
May 02, 2006 10.33 10.44 10.26 10.38 215,602 +0.05(+0.46%)
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.