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: 4:10 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 (%)
Jul 29, 2005 9.867 9.904 9.739 9.773 208,880 -0.18(-1.83%)
Jul 28, 2005 9.843 9.996 9.843 9.955 192,813 +0.14(+1.40%)
Jul 27, 2005 9.875 9.922 9.779 9.818 314,469 -0.04(-0.42%)
Jul 26, 2005 9.814 9.939 9.771 9.859 365,222 +0.06(+0.58%)
Jul 25, 2005 9.875 9.979 9.745 9.802 266,775 -0.07(-0.71%)
Jul 22, 2005 9.881 9.985 9.802 9.873 304,267 +0.04(+0.36%)
Jul 21, 2005 9.979 9.996 9.838 9.838 395,573 -0.10(-0.99%)
Jul 20, 2005 9.794 9.969 9.794 9.936 151,751 +0.08(+0.86%)
Jul 19, 2005 9.771 9.900 9.685 9.851 265,755 +0.11(+1.15%)
Jul 18, 2005 9.828 9.879 9.706 9.739 224,438 -0.10(-1.06%)
Jul 15, 2005 9.967 10.00 9.798 9.843 192,558 -0.12(-1.20%)
Jul 14, 2005 10.08 10.11 9.926 9.963 169,349 -0.03(-0.26%)
Jul 13, 2005 10.11 10.15 9.939 9.988 244,077 -0.11(-1.13%)
Jul 12, 2005 10.17 10.19 10.06 10.10 285,139 -0.08(-0.83%)
Jul 11, 2005 10.09 10.21 10.09 10.19 187,712 +0.13(+1.27%)
Jul 08, 2005 9.826 10.07 9.808 10.06 282,588 +0.25(+2.54%)
Jul 07, 2005 9.734 9.812 9.655 9.810 165,523 +0.00(+0.02%)
Jul 06, 2005 9.949 9.985 9.783 9.808 189,752 -0.17(-1.75%)
Jul 05, 2005 9.971 10.01 9.930 9.983 132,367 -0.02(-0.16%)
Jul 01, 2005 9.959 10.02 9.873 9.998 201,994 +0.04(+0.39%)
Jun 30, 2005 9.967 10.07 9.936 9.959 374,659 +0.03(+0.32%)
Jun 29, 2005 9.818 9.975 9.802 9.928 668,725 +0.12(+1.24%)
Jun 28, 2005 9.655 9.847 9.616 9.806 338,443 +0.15(+1.56%)
Jun 27, 2005 9.683 9.732 9.606 9.655 546,049 -0.06(-0.59%)
Jun 24, 2005 9.591 9.730 9.508 9.712 2,792,220 +0.11(+1.10%)
Jun 23, 2005 9.690 9.732 9.585 9.606 441,225 -0.10(-1.07%)
Jun 22, 2005 9.759 9.828 9.624 9.710 180,060 -0.03(-0.28%)
Jun 21, 2005 9.628 9.773 9.567 9.738 258,869 +0.12(+1.20%)
Jun 20, 2005 9.716 9.753 9.606 9.622 240,251 -0.14(-1.45%)
Jun 17, 2005 9.959 9.988 9.712 9.763 507,537 -0.13(-1.27%)
Jun 16, 2005 9.724 9.898 9.665 9.888 180,571 +0.14(+1.39%)
Jun 15, 2005 9.802 9.841 9.591 9.753 210,921 -0.02(-0.16%)
Jun 14, 2005 9.594 9.796 9.579 9.769 390,472 +0.15(+1.57%)
Jun 13, 2005 9.557 9.734 9.557 9.618 278,507 +0.01(+0.08%)
Jun 10, 2005 9.620 9.665 9.565 9.610 172,919 -0.01(-0.10%)
Jun 09, 2005 9.524 9.620 9.400 9.620 166,798 +0.10(+1.01%)
Jun 08, 2005 9.661 9.667 9.485 9.524 235,660 -0.09(-0.92%)
Jun 07, 2005 9.773 9.928 9.606 9.612 328,496 -0.13(-1.33%)
Jun 06, 2005 9.690 9.769 9.569 9.741 370,068 +0.07(+0.69%)
Jun 03, 2005 9.765 9.869 9.606 9.675 369,558 -0.14(-1.42%)
Jun 02, 2005 9.861 9.887 9.773 9.814 272,641 -0.07(-0.67%)
Jun 01, 2005 9.818 9.990 9.759 9.881 276,467 +0.08(+0.80%)
May 31, 2005 9.996 9.996 9.802 9.802 305,032 -0.23(-2.27%)
May 27, 2005 9.990 10.04 9.853 10.03 158,637 +0.02(+0.20%)
May 26, 2005 9.900 10.03 9.867 10.01 173,174 +0.17(+1.77%)
May 25, 2005 10.08 10.08 9.775 9.836 379,760 -0.29(-2.85%)
May 24, 2005 9.998 10.18 9.847 10.12 367,518 +0.09(+0.90%)
May 23, 2005 9.985 10.10 9.959 10.03 184,906 +0.05(+0.51%)
May 20, 2005 10.06 10.06 9.820 9.983 251,983 -0.08(-0.76%)
May 19, 2005 10.22 10.23 9.963 10.06 250,708 -0.16(-1.59%)
May 18, 2005 10.07 10.31 10.01 10.22 319,314 +0.22(+2.20%)
May 17, 2005 9.714 10.04 9.692 10.00 330,791 +0.24(+2.45%)
May 16, 2005 9.679 9.851 9.640 9.763 231,324 +0.09(+0.95%)
May 13, 2005 9.724 9.755 9.608 9.671 270,091 -0.04(-0.38%)
May 12, 2005 9.885 9.936 9.706 9.708 277,487 -0.18(-1.80%)
May 11, 2005 9.888 9.939 9.767 9.887 210,666 +0.02(+0.18%)
May 10, 2005 9.939 9.992 9.822 9.869 328,241 -0.19(-1.93%)
May 09, 2005 10.01 10.09 9.983 10.06 336,657 +0.06(+0.65%)
May 06, 2005 9.830 10.01 9.812 9.998 243,056 +0.19(+1.96%)
May 05, 2005 9.851 9.990 9.789 9.806 282,078 -0.06(-0.66%)
May 04, 2005 9.567 9.871 9.547 9.871 366,243 +0.35(+3.71%)
May 03, 2005 9.538 9.634 9.475 9.518 338,953 +0.03(+0.31%)
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.