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

Aptargroup (NY: ATR )

147.72 -0.44 (-0.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 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, 2002 7.421 7.511 7.330 7.481 180,510 +0.05(+0.68%)
Apr 29, 2002 7.318 7.445 7.260 7.431 195,408 +0.10(+1.40%)
Apr 26, 2002 7.334 7.431 7.318 7.328 132,093 -0.03(-0.41%)
Apr 25, 2002 7.312 7.380 7.282 7.358 119,429 +0.01(+0.08%)
Apr 24, 2002 7.251 7.354 7.249 7.352 257,233 +0.10(+1.39%)
Apr 23, 2002 7.110 7.270 7.072 7.251 224,707 +0.12(+1.69%)
Apr 22, 2002 7.223 7.223 7.106 7.131 424,833 -0.09(-1.28%)
Apr 19, 2002 7.350 7.350 7.209 7.223 186,469 -0.15(-2.02%)
Apr 18, 2002 7.471 7.471 7.330 7.372 90,379 -0.11(-1.48%)
Apr 17, 2002 7.622 7.624 7.481 7.483 130,603 -0.16(-2.08%)
Apr 16, 2002 7.447 7.652 7.437 7.642 191,187 +0.21(+2.85%)
Apr 15, 2002 7.531 7.578 7.411 7.431 206,829 -0.12(-1.65%)
Apr 12, 2002 7.441 7.562 7.348 7.556 217,754 +0.12(+1.63%)
Apr 11, 2002 7.411 7.485 7.390 7.435 213,533 +0.00(+0.03%)
Apr 10, 2002 7.282 7.451 7.237 7.433 240,846 +0.15(+2.02%)
Apr 09, 2002 7.278 7.300 7.219 7.286 223,713 -0.01(-0.17%)
Apr 08, 2002 7.169 7.298 7.104 7.298 113,222 +0.13(+1.80%)
Apr 05, 2002 7.129 7.219 7.123 7.169 120,671 +0.06(+0.82%)
Apr 04, 2002 7.022 7.119 6.986 7.110 157,419 +0.08(+1.17%)
Apr 03, 2002 7.058 7.129 7.028 7.028 184,235 -0.02(-0.23%)
Apr 02, 2002 7.018 7.076 7.000 7.044 171,323 +0.04(+0.57%)
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.