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: 4:10 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 (%)
Mar 31, 2004 7.597 7.597 7.489 7.528 170,879 -0.03(-0.39%)
Mar 30, 2004 7.430 7.563 7.410 7.558 179,805 +0.09(+1.18%)
Mar 29, 2004 7.401 7.475 7.399 7.469 142,059 +0.09(+1.28%)
Mar 26, 2004 7.361 7.442 7.338 7.375 180,571 +0.01(+0.19%)
Mar 25, 2004 7.348 7.365 7.293 7.361 200,209 +0.03(+0.45%)
Mar 24, 2004 7.354 7.363 7.197 7.328 317,784 -0.04(-0.59%)
Mar 23, 2004 7.479 7.503 7.371 7.371 237,190 -0.08(-1.10%)
Mar 22, 2004 7.499 7.558 7.454 7.454 287,179 -0.07(-0.96%)
Mar 19, 2004 7.558 7.626 7.526 7.526 100,742 -0.01(-0.16%)
Mar 18, 2004 7.450 7.585 7.450 7.538 163,738 -0.05(-0.70%)
Mar 17, 2004 7.499 7.605 7.499 7.591 186,947 +0.14(+1.89%)
Mar 16, 2004 7.303 7.505 7.303 7.450 443,011 -0.01(-0.13%)
Mar 15, 2004 7.538 7.538 7.442 7.460 97,681 -0.07(-0.91%)
Mar 12, 2004 7.567 7.567 7.499 7.528 267,796 -0.01(-0.16%)
Mar 11, 2004 7.693 7.703 7.499 7.540 185,927 -0.15(-1.99%)
Mar 10, 2004 7.861 7.881 7.693 7.693 134,408 -0.22(-2.75%)
Mar 09, 2004 7.950 7.967 7.881 7.910 119,360 -0.05(-0.64%)
Mar 08, 2004 7.936 7.975 7.889 7.961 131,092 +0.03(+0.40%)
Mar 05, 2004 7.920 7.981 7.854 7.930 145,885 +0.00(+0.00%)
Mar 04, 2004 7.871 7.940 7.852 7.930 158,382 +0.04(+0.50%)
Mar 03, 2004 7.920 7.928 7.852 7.891 192,813 -0.01(-0.12%)
Mar 02, 2004 8.008 8.042 7.897 7.901 133,387 -0.12(-1.54%)
Mar 01, 2004 7.969 8.052 7.963 8.024 121,910 +0.09(+1.19%)
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%)
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.