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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 5.283 5.289 5.156 5.268 175,725 -0.02(-0.44%)
Sep 27, 2002 5.293 5.311 5.264 5.291 151,496 -0.01(-0.22%)
Sep 26, 2002 5.391 5.434 5.283 5.303 252,748 -0.06(-1.21%)
Sep 25, 2002 5.342 5.368 5.270 5.368 263,460 -0.01(-0.26%)
Sep 24, 2002 5.568 5.568 5.342 5.381 312,173 -0.21(-3.75%)
Sep 23, 2002 5.689 5.689 5.587 5.591 217,042 -0.13(-2.26%)
Sep 20, 2002 5.721 5.744 5.685 5.721 166,798 +0.04(+0.62%)
Sep 19, 2002 5.666 5.752 5.666 5.685 116,810 -0.02(-0.28%)
Sep 18, 2002 5.846 5.846 5.685 5.701 344,819 -0.15(-2.48%)
Sep 17, 2002 5.970 5.979 5.846 5.846 270,601 -0.09(-1.58%)
Sep 16, 2002 5.956 5.958 5.915 5.940 116,300 -0.02(-0.33%)
Sep 13, 2002 5.989 5.991 5.891 5.960 90,795 +0.02(+0.33%)
Sep 12, 2002 6.156 6.156 5.921 5.940 120,635 -0.23(-3.66%)
Sep 11, 2002 6.099 6.203 6.097 6.166 53,559 +0.09(+1.45%)
Sep 10, 2002 6.087 6.113 6.054 6.077 89,775 +0.04(+0.65%)
Sep 09, 2002 6.034 6.097 6.009 6.038 110,944 +0.02(+0.39%)
Sep 06, 2002 5.944 6.030 5.930 6.015 89,520 +0.06(+1.05%)
Sep 05, 2002 6.019 6.030 5.950 5.952 211,431 -0.06(-0.95%)
Sep 04, 2002 6.097 6.097 5.938 6.009 225,968 -0.08(-1.26%)
Sep 03, 2002 6.273 6.303 6.073 6.085 14,129,432 -0.21(-3.30%)
Aug 30, 2002 6.207 6.332 6.195 6.293 72,432 +0.09(+1.39%)
Aug 29, 2002 6.064 6.215 6.062 6.207 209,136 +0.14(+2.36%)
Aug 28, 2002 6.113 6.124 6.038 6.064 14,180,441 -0.05(-0.80%)
Aug 27, 2002 6.215 6.317 6.113 6.113 168,328 -0.13(-2.10%)
Aug 26, 2002 6.144 6.254 6.136 6.244 105,333 +0.08(+1.30%)
Aug 23, 2002 6.126 6.273 6.107 6.164 122,676 +0.06(+0.93%)
Aug 22, 2002 6.183 6.183 6.048 6.107 162,718 -0.08(-1.24%)
Aug 21, 2002 6.185 6.195 6.097 6.183 77,533 -0.00(-0.03%)
Aug 20, 2002 6.146 6.199 6.091 6.185 172,664 +0.08(+1.28%)
Aug 16, 2002 6.107 6.130 6.034 6.107 104,568 +0.05(+0.87%)
Aug 15, 2002 6.028 6.081 5.997 6.054 53,814 +0.07(+1.25%)
Aug 14, 2002 5.862 5.985 5.734 5.979 80,338 +0.10(+1.67%)
Aug 13, 2002 5.960 6.028 5.881 5.881 71,922 -0.13(-2.09%)
Aug 12, 2002 6.019 6.022 5.958 6.007 51,008 +0.12(+2.03%)
Aug 07, 2002 5.832 5.907 5.789 5.887 76,513 +0.08(+1.45%)
Aug 06, 2002 5.621 5.852 5.607 5.803 211,941 +0.20(+3.50%)
Aug 05, 2002 5.762 5.779 5.607 5.607 151,751 -0.16(-2.72%)
Aug 02, 2002 5.901 5.917 5.726 5.764 135,938 -0.20(-3.38%)
Aug 01, 2002 5.842 6.019 5.779 5.966 129,817 +0.10(+1.70%)
Jul 31, 2002 5.877 5.991 5.848 5.866 238,466 -0.02(-0.30%)
Jul 30, 2002 6.038 6.072 5.840 5.883 296,361 -0.17(-2.88%)
Jul 29, 2002 5.577 6.058 5.577 6.058 432,299 +0.53(+9.57%)
Jul 26, 2002 5.481 5.572 5.452 5.528 315,489 +0.05(+0.97%)
Jul 25, 2002 5.440 5.572 5.411 5.476 239,741 +0.04(+0.76%)
Jul 24, 2002 5.293 5.436 5.215 5.434 333,342 +0.12(+2.25%)
Jul 23, 2002 5.389 5.509 5.311 5.315 497,335 -0.07(-1.38%)
Jul 22, 2002 5.466 5.466 5.313 5.389 321,865 -0.08(-1.47%)
Jul 19, 2002 5.401 5.515 5.215 5.470 463,669 -0.04(-0.71%)
Jul 17, 2002 5.458 5.603 5.458 5.509 122,676 -0.25(-4.26%)
Jul 12, 2002 5.754 5.813 5.685 5.754 192,048 -0.01(-0.17%)
Jul 11, 2002 5.881 5.881 5.764 5.764 204,545 -0.14(-2.39%)
Jul 10, 2002 6.068 6.070 5.891 5.905 112,474 -0.16(-2.68%)
Jul 09, 2002 6.085 6.140 6.058 6.068 18,771,230 -0.07(-1.09%)
Jul 08, 2002 6.234 6.234 6.117 6.134 130,327 -0.05(-0.82%)
Jul 05, 2002 5.973 6.185 5.962 6.185 73,197 +0.19(+3.21%)
Jul 04, 2002 6.142 6.162 5.983 5.993 2,320,899 +0.00(+0.00%)
Jul 03, 2002 6.142 6.162 5.983 5.993 241,526 -0.17(-2.74%)
Jul 02, 2002 6.348 6.348 6.072 6.162 294,320 -0.17(-2.75%)
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.