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

Aptargroup (NY: ATR )

157.14 +0.51 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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, 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%)
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.