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

Aptargroup (NY: ATR )

155.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 30, 2003 6.820 6.907 6.820 6.862 87,735 +0.04(+0.60%)
May 29, 2003 6.797 6.820 6.754 6.820 155,576 +0.02(+0.35%)
May 28, 2003 6.764 6.797 6.764 6.797 111,709 -0.05(-0.80%)
May 27, 2003 6.773 6.862 6.750 6.852 84,419 +0.10(+1.48%)
May 23, 2003 6.754 6.766 6.695 6.752 113,239 -0.00(-0.03%)
May 22, 2003 6.728 6.754 6.685 6.754 138,998 +0.02(+0.35%)
May 21, 2003 6.758 6.764 6.681 6.730 80,593 -0.03(-0.41%)
May 20, 2003 6.783 6.801 6.730 6.758 263,205 -0.06(-0.86%)
May 19, 2003 6.815 6.816 6.756 6.816 294,830 -0.01(-0.09%)
May 16, 2003 6.862 6.873 6.803 6.822 253,513 -0.05(-0.80%)
May 15, 2003 6.842 6.881 6.816 6.877 144,864 +0.03(+0.37%)
May 14, 2003 6.852 6.875 6.805 6.852 176,490 +0.02(+0.26%)
May 13, 2003 6.852 6.881 6.803 6.834 149,965 -0.03(-0.46%)
May 12, 2003 6.891 6.899 6.842 6.865 127,776 -0.06(-0.88%)
May 09, 2003 6.836 6.926 6.775 6.926 120,125 +0.09(+1.29%)
May 08, 2003 6.830 6.842 6.789 6.838 361,907 +0.00(+0.06%)
May 07, 2003 6.783 6.905 6.695 6.834 349,155 +0.05(+0.75%)
May 06, 2003 6.744 6.809 6.734 6.783 186,947 +0.06(+0.96%)
May 05, 2003 6.685 6.734 6.685 6.718 121,910 +0.03(+0.41%)
May 02, 2003 6.646 6.722 6.646 6.691 489,174 -0.06(-0.84%)
Apr 30, 2003 6.626 6.805 6.577 6.748 283,098 +0.14(+2.14%)
Apr 29, 2003 6.493 6.626 6.493 6.607 178,020 +0.07(+1.11%)
Apr 28, 2003 6.313 6.567 6.313 6.534 291,260 +0.18(+2.84%)
Apr 25, 2003 6.352 6.401 6.332 6.354 207,605 -0.05(-0.74%)
Apr 24, 2003 6.528 6.562 6.387 6.401 218,062 -0.17(-2.62%)
Apr 23, 2003 6.477 6.632 6.440 6.573 266,775 +0.12(+1.79%)
Apr 22, 2003 6.422 6.548 6.422 6.458 259,124 +0.04(+0.58%)
Apr 21, 2003 6.185 6.420 6.185 6.420 257,849 +0.28(+4.63%)
Apr 17, 2003 6.195 6.271 6.097 6.136 329,516 -0.04(-0.57%)
Apr 16, 2003 6.264 6.293 6.136 6.171 96,916 -0.13(-1.99%)
Apr 15, 2003 6.175 6.297 6.171 6.297 152,516 +0.12(+1.94%)
Apr 14, 2003 6.077 6.185 6.062 6.177 200,974 +0.12(+1.97%)
Apr 11, 2003 6.089 6.146 6.009 6.058 103,292 -0.03(-0.45%)
Apr 10, 2003 6.221 6.221 6.058 6.085 197,148 -0.13(-2.08%)
Apr 09, 2003 6.303 6.313 6.177 6.215 96,151 -0.05(-0.84%)
Apr 08, 2003 6.340 6.352 6.252 6.268 118,340 -0.10(-1.60%)
Apr 07, 2003 6.273 6.464 6.273 6.369 151,241 +0.13(+2.01%)
Apr 04, 2003 6.362 6.415 6.215 6.244 141,549 -0.14(-2.18%)
Apr 03, 2003 6.397 6.469 6.368 6.383 148,690 -0.01(-0.21%)
Apr 02, 2003 6.195 6.405 6.195 6.397 243,821 +0.21(+3.39%)
Apr 01, 2003 6.322 6.324 6.079 6.187 264,990 -0.15(-2.44%)
Mar 31, 2003 6.342 6.342 6.238 6.342 188,987 -0.01(-0.15%)
Mar 28, 2003 6.264 6.352 6.207 6.352 133,132 +0.05(+0.71%)
Mar 27, 2003 6.279 6.354 6.209 6.307 98,191 +0.03(+0.44%)
Mar 26, 2003 6.319 6.342 6.273 6.279 129,307 -0.05(-0.77%)
Mar 25, 2003 6.273 6.373 6.273 6.328 176,745 +0.05(+0.75%)
Mar 24, 2003 6.460 6.460 6.275 6.281 157,872 -0.19(-2.97%)
Mar 21, 2003 6.264 6.473 6.262 6.473 186,437 +0.21(+3.35%)
Mar 20, 2003 6.234 6.273 6.207 6.264 125,226 +0.00(+0.03%)
Mar 19, 2003 6.303 6.303 6.191 6.262 209,646 -0.01(-0.19%)
Mar 18, 2003 6.170 6.273 6.117 6.273 247,392 +0.10(+1.68%)
Mar 17, 2003 5.960 6.181 5.881 6.170 218,062 +0.22(+3.69%)
Mar 14, 2003 5.872 5.979 5.862 5.950 2,933,004 +0.09(+1.57%)
Mar 13, 2003 5.862 5.915 5.813 5.858 251,728 +0.04(+0.61%)
Mar 12, 2003 5.877 5.891 5.811 5.823 289,219 -0.05(-0.80%)
Mar 11, 2003 5.842 5.921 5.842 5.870 192,813 +0.08(+1.35%)
Mar 10, 2003 5.956 5.960 5.787 5.791 395,828 -0.15(-2.60%)
Mar 07, 2003 5.842 6.009 5.823 5.946 257,849 +0.06(+1.00%)
Mar 06, 2003 5.813 5.905 5.813 5.887 287,179 +0.09(+1.52%)
Mar 05, 2003 5.832 5.856 5.774 5.799 158,127 -0.03(-0.44%)
Mar 04, 2003 5.921 5.946 5.824 5.824 119,615 -0.05(-0.90%)
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.