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 (%)
Jun 30, 2006 10.29 10.39 9.726 9.726 4,970,295 -0.54(-5.29%)
Jun 29, 2006 10.07 10.28 10.07 10.27 369,303 +0.25(+2.50%)
Jun 28, 2006 9.998 10.02 9.920 10.02 162,718 +0.07(+0.69%)
Jun 27, 2006 10.05 10.12 9.949 9.949 300,186 -0.10(-0.96%)
Jun 26, 2006 9.930 10.09 9.910 10.05 318,549 +0.14(+1.44%)
Jun 23, 2006 9.804 9.963 9.738 9.902 220,102 +0.10(+0.98%)
Jun 22, 2006 9.900 9.936 9.785 9.806 317,019 -0.11(-1.07%)
Jun 21, 2006 9.816 9.941 9.783 9.912 327,731 +0.08(+0.78%)
Jun 20, 2006 9.816 9.910 9.726 9.836 187,202 +0.01(+0.14%)
Jun 19, 2006 9.959 9.988 9.777 9.822 246,882 -0.11(-1.14%)
Jun 16, 2006 9.977 10.02 9.818 9.936 209,136 -0.03(-0.31%)
Jun 15, 2006 9.845 10.05 9.759 9.967 339,973 +0.13(+1.27%)
Jun 14, 2006 9.861 9.990 9.785 9.841 287,179 -0.05(-0.50%)
Jun 13, 2006 10.06 10.13 9.806 9.890 276,722 -0.16(-1.58%)
Jun 12, 2006 10.14 10.19 9.973 10.05 196,383 -0.10(-0.95%)
Jun 09, 2006 10.21 10.26 10.08 10.15 169,604 -0.06(-0.60%)
Jun 08, 2006 10.17 10.25 9.941 10.21 365,222 -0.11(-1.05%)
Jun 07, 2006 10.27 10.39 10.27 10.31 256,064 +0.04(+0.36%)
Jun 06, 2006 10.30 10.39 10.21 10.28 295,850 -0.04(-0.36%)
Jun 05, 2006 10.32 10.41 10.25 10.31 517,739 -0.00(-0.04%)
Jun 02, 2006 10.32 10.34 10.15 10.32 370,323 +0.02(+0.15%)
Jun 01, 2006 10.29 10.36 10.22 10.30 339,973 -0.01(-0.10%)
May 31, 2006 10.12 10.33 10.07 10.31 403,224 +0.20(+2.00%)
May 30, 2006 10.14 10.22 10.07 10.11 160,167 -0.03(-0.31%)
May 26, 2006 10.12 10.23 10.12 10.14 134,153 +0.02(+0.23%)
May 25, 2006 10.16 10.19 10.05 10.12 180,316 -0.02(-0.17%)
May 24, 2006 10.10 10.19 9.881 10.14 451,172 +0.02(+0.17%)
May 23, 2006 10.25 10.26 10.05 10.12 372,619 -0.13(-1.30%)
May 22, 2006 10.21 10.32 10.07 10.25 422,862 +0.02(+0.17%)
May 19, 2006 10.21 10.30 10.15 10.23 160,932 +0.04(+0.38%)
May 18, 2006 10.27 10.32 10.16 10.19 160,167 -0.05(-0.54%)
May 17, 2006 10.31 10.34 10.18 10.25 150,220 -0.08(-0.74%)
May 16, 2006 10.32 10.35 10.28 10.33 190,772 -0.01(-0.06%)
May 15, 2006 10.37 10.49 10.22 10.33 279,273 -0.04(-0.40%)
May 12, 2006 10.39 10.52 10.24 10.37 225,713 -0.06(-0.56%)
May 11, 2006 10.55 10.55 10.42 10.43 175,470 -0.13(-1.24%)
May 10, 2006 10.61 10.64 10.52 10.56 113,749 -0.06(-0.55%)
May 09, 2006 10.63 10.66 10.51 10.62 146,905 -0.04(-0.33%)
May 08, 2006 10.59 10.72 10.56 10.66 157,872 +0.08(+0.72%)
May 05, 2006 10.47 10.62 10.40 10.58 102,527 +0.11(+1.03%)
May 04, 2006 10.37 10.54 10.31 10.47 213,981 +0.07(+0.70%)
May 03, 2006 10.33 10.48 10.30 10.40 209,136 +0.05(+0.51%)
May 02, 2006 10.30 10.41 10.22 10.35 216,277 +0.05(+0.46%)
May 01, 2006 10.27 10.38 10.26 10.30 273,152 +0.03(+0.25%)
Apr 28, 2006 10.23 10.34 10.20 10.27 367,773 +0.03(+0.31%)
Apr 27, 2006 10.22 10.36 10.12 10.24 250,453 +0.00(+0.00%)
Apr 26, 2006 10.26 10.39 10.20 10.24 374,149 -0.05(-0.44%)
Apr 25, 2006 10.14 10.32 10.07 10.29 249,177 +0.13(+1.29%)
Apr 24, 2006 10.27 10.29 10.15 10.16 199,699 -0.10(-0.94%)
Apr 21, 2006 10.14 10.42 10.00 10.25 521,054 -0.23(-2.15%)
Apr 20, 2006 10.57 10.62 10.41 10.48 104,823 -0.07(-0.65%)
Apr 19, 2006 10.39 10.62 10.37 10.55 159,402 +0.16(+1.51%)
Apr 18, 2006 10.38 10.49 10.26 10.39 312,683 +0.02(+0.19%)
Apr 17, 2006 10.39 10.63 10.29 10.37 161,442 +0.03(+0.28%)
Apr 13, 2006 10.34 10.37 10.26 10.34 58,915 -0.00(-0.02%)
Apr 12, 2006 10.26 10.37 10.26 10.34 76,003 +0.06(+0.55%)
Apr 11, 2006 10.28 10.39 10.26 10.29 139,764 -0.01(-0.10%)
Apr 10, 2006 10.47 10.48 10.27 10.30 347,114 -0.21(-1.98%)
Apr 07, 2006 10.50 10.69 10.43 10.50 125,226 +0.00(+0.04%)
Apr 06, 2006 10.50 10.62 10.41 10.50 148,690 -0.00(-0.02%)
Apr 05, 2006 10.74 10.79 10.45 10.50 216,787 -0.28(-2.62%)
Apr 04, 2006 10.65 10.82 10.58 10.78 263,205 +0.17(+1.59%)
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.