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

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 7.854 8.023 7.723 7.914 262,448 +0.06(+0.77%)
Apr 29, 2004 8.007 8.037 7.763 7.854 178,772 -0.14(-1.74%)
Apr 28, 2004 8.057 8.135 7.976 7.992 189,200 -0.06(-0.78%)
Apr 27, 2004 8.226 8.276 7.934 8.055 582,748 -0.19(-2.32%)
Apr 26, 2004 8.256 8.367 8.208 8.246 138,797 -0.05(-0.63%)
Apr 23, 2004 8.156 8.381 8.156 8.299 207,326 -0.05(-0.63%)
Apr 22, 2004 8.135 8.367 8.135 8.351 237,618 +0.18(+2.14%)
Apr 21, 2004 8.061 8.186 8.061 8.176 202,112 +0.06(+0.74%)
Apr 20, 2004 8.190 8.574 8.115 8.115 311,858 -0.07(-0.91%)
Apr 19, 2004 8.095 8.226 8.055 8.190 222,472 +0.11(+1.32%)
Apr 16, 2004 7.946 8.135 7.946 8.083 162,881 +0.14(+1.75%)
Apr 15, 2004 7.854 7.962 7.753 7.944 133,831 +0.07(+0.90%)
Apr 14, 2004 7.904 7.997 7.874 7.874 135,072 -0.01(-0.18%)
Apr 13, 2004 8.176 8.212 7.866 7.888 168,592 -0.19(-2.32%)
Apr 12, 2004 7.958 8.075 7.958 8.075 98,324 +0.14(+1.73%)
Apr 08, 2004 7.964 8.055 7.936 7.938 175,544 +0.02(+0.25%)
Apr 07, 2004 7.934 7.968 7.884 7.918 114,215 -0.05(-0.61%)
Apr 06, 2004 7.986 8.035 7.906 7.966 157,170 -0.02(-0.25%)
Apr 05, 2004 7.904 7.986 7.884 7.986 145,500 +0.10(+1.23%)
Apr 02, 2004 7.833 7.890 7.753 7.890 262,696 +0.07(+0.85%)
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.