Indicators

Aptargroup (NY: ATR )

159.59 +1.21 (+0.76%)

Streaming Delayed Price Updated: 3:35 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.