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

Aptargroup (NY: ATR )

155.24 -1.66 (-1.06%)
Streaming Delayed Price Updated: 12:52 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 (%)
Jun 30, 2004 8.563 8.614 8.499 8.565 225,713 -0.03(-0.34%)
Jun 29, 2004 8.485 8.612 8.485 8.595 418,016 +0.09(+1.11%)
Jun 28, 2004 8.393 8.542 8.324 8.501 424,138 +0.13(+1.52%)
Jun 25, 2004 8.528 8.583 8.371 8.373 2,984,523 -0.20(-2.35%)
Jun 24, 2004 8.567 8.665 8.469 8.575 336,913 -0.02(-0.23%)
Jun 23, 2004 8.518 8.626 8.473 8.595 289,474 +0.04(+0.48%)
Jun 22, 2004 8.430 8.583 8.373 8.553 439,950 +0.06(+0.76%)
Jun 21, 2004 8.410 8.534 8.342 8.489 253,768 +0.05(+0.56%)
Jun 18, 2004 8.324 8.461 8.295 8.442 336,657 +0.12(+1.41%)
Jun 17, 2004 8.204 8.399 8.191 8.324 357,826 +0.08(+0.95%)
Jun 16, 2004 8.087 8.291 8.063 8.246 308,348 +0.19(+2.34%)
Jun 15, 2004 8.132 8.175 8.057 8.057 252,493 -0.09(-1.15%)
Jun 14, 2004 8.038 8.234 8.028 8.152 336,402 +0.14(+1.74%)
Jun 10, 2004 8.132 8.175 8.005 8.012 291,515 -0.14(-1.66%)
Jun 09, 2004 7.969 8.171 7.969 8.148 307,327 +0.13(+1.64%)
Jun 08, 2004 8.024 8.081 7.959 8.016 435,359 -0.01(-0.10%)
Jun 07, 2004 7.979 8.071 7.979 8.024 175,725 +0.03(+0.37%)
Jun 04, 2004 7.865 8.028 7.861 7.995 186,947 +0.13(+1.65%)
Jun 03, 2004 7.920 8.048 7.865 7.865 252,493 -0.07(-0.94%)
Jun 02, 2004 7.934 7.940 7.861 7.940 249,943 +0.01(+0.15%)
Jun 01, 2004 7.910 8.089 7.899 7.928 241,781 -0.04(-0.52%)
May 28, 2004 8.008 8.022 7.946 7.969 190,007 -0.04(-0.49%)
May 27, 2004 7.803 8.014 7.803 8.008 325,691 +0.12(+1.49%)
May 26, 2004 7.861 7.910 7.822 7.891 197,659 +0.00(+0.00%)
May 25, 2004 7.773 7.891 7.773 7.891 228,264 +0.09(+1.16%)
May 24, 2004 7.724 7.801 7.724 7.801 320,590 +0.11(+1.38%)
May 21, 2004 7.636 7.773 7.636 7.695 276,722 +0.09(+1.16%)
May 20, 2004 7.558 7.626 7.558 7.607 129,817 +0.04(+0.52%)
May 19, 2004 7.440 7.569 7.440 7.567 202,249 +0.10(+1.37%)
May 18, 2004 7.422 7.518 7.383 7.465 276,467 +0.05(+0.66%)
May 17, 2004 7.499 7.499 7.371 7.416 229,029 -0.12(-1.61%)
May 14, 2004 7.650 7.659 7.518 7.538 124,206 -0.11(-1.46%)
May 13, 2004 7.595 7.714 7.569 7.650 143,334 +0.01(+0.08%)
May 12, 2004 7.514 7.683 7.391 7.644 227,244 +0.13(+1.72%)
May 11, 2004 7.450 7.618 7.446 7.514 154,811 +0.07(+0.92%)
May 10, 2004 7.695 7.695 7.442 7.446 385,371 -0.26(-3.41%)
May 07, 2004 7.773 7.832 7.650 7.708 272,386 -0.09(-1.21%)
May 06, 2004 7.842 7.865 7.712 7.803 196,383 -0.02(-0.25%)
May 05, 2004 7.861 7.912 7.787 7.822 178,020 -0.06(-0.80%)
May 04, 2004 7.705 7.948 7.705 7.885 234,640 +0.18(+2.29%)
May 03, 2004 7.665 7.773 7.656 7.708 324,415 +0.00(+0.05%)
Apr 30, 2004 7.646 7.810 7.518 7.705 269,581 +0.06(+0.77%)
Apr 29, 2004 7.795 7.824 7.558 7.646 183,631 -0.14(-1.74%)
Apr 28, 2004 7.844 7.920 7.765 7.781 194,343 -0.06(-0.78%)
Apr 27, 2004 8.008 8.057 7.724 7.842 598,588 -0.19(-2.32%)
Apr 26, 2004 8.038 8.146 7.991 8.028 142,569 -0.05(-0.63%)
Apr 23, 2004 7.940 8.159 7.940 8.079 212,961 -0.05(-0.63%)
Apr 22, 2004 7.920 8.146 7.920 8.130 244,077 +0.17(+2.14%)
Apr 21, 2004 7.848 7.969 7.848 7.959 207,605 +0.06(+0.74%)
Apr 20, 2004 7.973 8.348 7.901 7.901 320,335 -0.07(-0.91%)
Apr 19, 2004 7.881 8.008 7.842 7.973 228,519 +0.10(+1.32%)
Apr 16, 2004 7.736 7.920 7.736 7.869 167,308 +0.14(+1.75%)
Apr 15, 2004 7.646 7.752 7.548 7.734 137,468 +0.07(+0.90%)
Apr 14, 2004 7.695 7.785 7.665 7.665 138,743 -0.01(-0.18%)
Apr 13, 2004 7.959 7.995 7.658 7.679 173,174 -0.18(-2.32%)
Apr 12, 2004 7.748 7.861 7.748 7.861 100,997 +0.13(+1.73%)
Apr 08, 2004 7.754 7.842 7.726 7.728 180,316 +0.02(+0.25%)
Apr 07, 2004 7.724 7.757 7.675 7.708 117,320 -0.05(-0.61%)
Apr 06, 2004 7.775 7.822 7.697 7.756 161,442 -0.02(-0.25%)
Apr 05, 2004 7.695 7.775 7.675 7.775 149,455 +0.09(+1.23%)
Apr 02, 2004 7.626 7.681 7.548 7.681 269,836 +0.06(+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.