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 (%)
Feb 28, 2002 6.666 6.869 6.662 6.783 286,159 +0.12(+1.76%)
Feb 27, 2002 6.597 6.666 6.577 6.666 260,399 +0.06(+0.89%)
Feb 26, 2002 6.607 6.656 6.560 6.607 167,308 +0.00(+0.00%)
Feb 25, 2002 6.607 6.634 6.548 6.607 203,525 -0.03(-0.38%)
Feb 22, 2002 6.552 6.656 6.534 6.632 233,875 +0.06(+0.99%)
Feb 21, 2002 6.607 6.715 6.567 6.567 303,502 -0.04(-0.56%)
Feb 20, 2002 6.607 6.626 6.558 6.605 319,570 -0.00(-0.03%)
Feb 19, 2002 6.577 6.617 6.518 6.607 411,895 -0.02(-0.27%)
Feb 18, 2002 6.450 6.693 6.450 6.624 584,050 +0.00(+0.00%)
Feb 15, 2002 6.450 6.693 6.450 6.624 584,050 +0.18(+2.83%)
Feb 14, 2002 6.440 6.518 6.440 6.442 216,787 -0.03(-0.42%)
Feb 13, 2002 6.475 6.546 6.428 6.469 237,955 -0.01(-0.09%)
Feb 12, 2002 6.442 6.475 6.352 6.475 245,607 +0.03(+0.52%)
Feb 11, 2002 6.469 6.538 6.383 6.442 238,721 -0.06(-0.87%)
Feb 08, 2002 6.277 6.499 6.260 6.499 175,215 +0.20(+3.14%)
Feb 07, 2002 6.283 6.313 6.177 6.301 147,160 +0.03(+0.44%)
Feb 06, 2002 6.175 6.285 6.166 6.273 133,643 +0.06(+0.95%)
Feb 05, 2002 6.193 6.234 6.144 6.215 240,761 +0.00(+0.03%)
Feb 04, 2002 6.264 6.264 6.156 6.213 208,115 -0.05(-0.81%)
Feb 01, 2002 6.289 6.397 6.262 6.264 251,473 -0.03(-0.41%)
Jan 31, 2002 6.244 6.317 6.197 6.289 304,777 +0.02(+0.25%)
Jan 30, 2002 6.028 6.277 5.999 6.273 343,799 +0.24(+3.93%)
Jan 29, 2002 6.017 6.068 5.952 6.036 345,839 +0.06(+0.98%)
Jan 28, 2002 6.005 6.019 5.930 5.977 299,421 -0.01(-0.13%)
Jan 25, 2002 5.940 6.040 5.909 5.985 603,943 +0.08(+1.43%)
Jan 24, 2002 5.919 5.950 5.891 5.901 400,163 +0.00(+0.03%)
Jan 23, 2002 5.887 5.979 5.887 5.899 880,921 +0.02(+0.33%)
Jan 22, 2002 5.872 5.936 5.852 5.879 153,026 +0.02(+0.27%)
Jan 21, 2002 5.862 5.938 5.862 5.864 1,454,515 +0.00(+0.00%)
Jan 18, 2002 5.862 5.938 5.862 5.864 76,513 -0.02(-0.30%)
Jan 17, 2002 5.881 5.881 5.838 5.881 197,403 -0.01(-0.13%)
Jan 16, 2002 5.911 5.930 5.862 5.889 330,536 +0.00(+0.00%)
Jan 15, 2002 5.897 5.930 5.852 5.889 274,937 +0.03(+0.47%)
Jan 14, 2002 5.979 5.979 5.832 5.862 688,108 -0.10(-1.61%)
Jan 11, 2002 6.048 6.107 5.930 5.958 481,777 -0.09(-1.49%)
Jan 10, 2002 6.224 6.224 5.860 6.048 1,365,760 -0.82(-11.93%)
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.