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: 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 (%)
Oct 29, 2004 9.342 9.412 9.183 9.198 243,821 -0.16(-1.72%)
Oct 28, 2004 9.165 9.363 9.126 9.359 173,684 +0.15(+1.57%)
Oct 27, 2004 9.244 9.293 9.140 9.214 366,243 -0.07(-0.80%)
Oct 26, 2004 9.122 9.320 9.026 9.289 207,605 +0.12(+1.26%)
Oct 25, 2004 8.979 9.277 8.944 9.173 324,415 +0.15(+1.70%)
Oct 22, 2004 9.361 9.361 9.018 9.020 224,438 -0.26(-2.77%)
Oct 21, 2004 9.214 9.322 9.085 9.277 315,489 +0.27(+2.96%)
Oct 20, 2004 8.963 9.085 8.924 9.010 248,412 +0.03(+0.31%)
Oct 19, 2004 9.047 9.051 8.940 8.983 340,228 -0.04(-0.39%)
Oct 18, 2004 8.969 9.145 8.922 9.018 468,005 +0.00(+0.00%)
Oct 15, 2004 8.940 9.230 8.851 9.018 695,504 +0.25(+2.79%)
Oct 14, 2004 8.806 8.822 8.724 8.773 239,741 -0.03(-0.38%)
Oct 13, 2004 8.900 8.900 8.728 8.806 273,917 -0.04(-0.40%)
Oct 12, 2004 8.802 8.900 8.744 8.842 197,403 +0.01(+0.11%)
Oct 11, 2004 8.824 8.861 8.763 8.832 129,052 +0.01(+0.11%)
Oct 08, 2004 8.753 8.881 8.744 8.822 197,914 +0.05(+0.54%)
Oct 07, 2004 8.979 9.008 8.775 8.775 250,708 -0.30(-3.35%)
Oct 06, 2004 8.832 9.079 8.802 9.079 228,009 +0.22(+2.50%)
Oct 05, 2004 8.842 8.926 8.842 8.857 360,887 -0.02(-0.20%)
Oct 04, 2004 8.871 9.020 8.791 8.875 252,748 -0.06(-0.72%)
Oct 01, 2004 8.667 8.940 8.646 8.940 316,509 +0.32(+3.71%)
Sep 30, 2004 8.587 8.667 8.587 8.620 223,928 -0.01(-0.09%)
Sep 29, 2004 8.557 8.685 8.495 8.628 340,993 +0.07(+0.85%)
Sep 28, 2004 8.616 8.681 8.512 8.555 301,716 -0.11(-1.22%)
Sep 27, 2004 8.724 8.734 8.616 8.661 166,798 -0.13(-1.45%)
Sep 24, 2004 8.783 8.851 8.748 8.789 170,114 +0.01(+0.07%)
Sep 23, 2004 8.893 8.940 8.775 8.783 82,889 -0.10(-1.10%)
Sep 22, 2004 9.073 9.073 8.879 8.881 287,434 -0.24(-2.64%)
Sep 21, 2004 8.949 9.126 8.940 9.122 131,857 +0.19(+2.15%)
Sep 20, 2004 8.861 8.953 8.822 8.930 132,622 +0.00(+0.04%)
Sep 17, 2004 9.069 9.077 8.869 8.926 318,294 -0.12(-1.36%)
Sep 16, 2004 8.957 9.049 8.920 9.049 139,764 +0.11(+1.25%)
Sep 15, 2004 8.951 8.963 8.861 8.938 101,252 -0.01(-0.15%)
Sep 14, 2004 8.924 8.969 8.871 8.951 144,099 -0.00(-0.02%)
Sep 13, 2004 8.940 9.016 8.871 8.953 160,167 -0.01(-0.07%)
Sep 10, 2004 9.106 9.106 8.910 8.959 168,328 -0.15(-1.70%)
Sep 09, 2004 8.830 9.149 8.830 9.114 410,110 +0.28(+3.22%)
Sep 08, 2004 9.067 9.067 8.828 8.830 255,553 -0.35(-3.86%)
Sep 07, 2004 8.998 9.185 8.985 9.185 146,140 +0.19(+2.07%)
Sep 03, 2004 9.165 9.194 8.979 8.998 166,288 -0.17(-1.82%)
Sep 02, 2004 8.783 9.165 8.783 9.165 162,207 +0.33(+3.77%)
Sep 01, 2004 8.881 9.010 8.781 8.832 235,660 -0.08(-0.86%)
Aug 31, 2004 8.724 8.934 8.724 8.908 176,490 +0.20(+2.32%)
Aug 30, 2004 8.881 8.881 8.695 8.706 218,827 -0.21(-2.31%)
Aug 27, 2004 8.861 8.932 8.802 8.912 203,269 +0.01(+0.13%)
Aug 26, 2004 8.930 8.951 8.849 8.900 333,852 -0.05(-0.59%)
Aug 25, 2004 8.734 8.959 8.691 8.953 231,324 +0.19(+2.17%)
Aug 24, 2004 8.689 8.763 8.646 8.763 128,542 +0.09(+0.99%)
Aug 23, 2004 8.759 8.759 8.616 8.677 296,361 -0.02(-0.27%)
Aug 20, 2004 8.499 8.714 8.479 8.700 210,921 +0.23(+2.66%)
Aug 19, 2004 8.546 8.546 8.442 8.475 223,163 -0.12(-1.39%)
Aug 18, 2004 8.371 8.614 8.320 8.595 213,726 +0.14(+1.69%)
Aug 17, 2004 8.397 8.479 8.359 8.451 185,416 +0.06(+0.68%)
Aug 16, 2004 8.197 8.438 8.189 8.395 207,350 +0.18(+2.17%)
Aug 13, 2004 8.224 8.326 8.169 8.216 217,807 +0.07(+0.89%)
Aug 12, 2004 8.293 8.293 8.142 8.144 204,035 -0.20(-2.37%)
Aug 11, 2004 8.273 8.422 8.114 8.342 259,634 +0.02(+0.24%)
Aug 10, 2004 8.083 8.365 8.077 8.322 223,163 +0.24(+2.96%)
Aug 09, 2004 8.030 8.116 8.020 8.083 226,478 +0.05(+0.68%)
Aug 06, 2004 8.195 8.330 8.028 8.028 279,273 -0.24(-2.85%)
Aug 05, 2004 8.440 8.440 8.244 8.263 316,509 -0.20(-2.39%)
Aug 04, 2004 8.273 8.481 8.248 8.465 252,238 +0.15(+1.86%)
Aug 03, 2004 8.401 8.416 8.259 8.310 206,330 -0.12(-1.40%)
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.