Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	7.224	7.312	7.136	7.283	185,416	+0.05(+0.68%)
Apr 29, 2002	7.124	7.248	7.067	7.234	200,719	+0.10(+1.40%)
Apr 26, 2002	7.140	7.234	7.124	7.134	135,683	-0.03(-0.41%)
Apr 25, 2002	7.118	7.185	7.089	7.163	122,676	+0.01(+0.08%)
Apr 24, 2002	7.060	7.160	7.058	7.158	264,225	+0.10(+1.39%)
Apr 23, 2002	6.922	7.077	6.885	7.060	230,814	+0.12(+1.69%)
Apr 22, 2002	7.032	7.032	6.918	6.942	436,380	-0.09(-1.28%)
Apr 19, 2002	7.156	7.156	7.018	7.032	191,537	-0.15(-2.02%)
Apr 18, 2002	7.273	7.273	7.136	7.177	92,835	-0.11(-1.48%)
Apr 17, 2002	7.420	7.422	7.283	7.285	134,153	-0.15(-2.08%)
Apr 16, 2002	7.250	7.450	7.240	7.440	196,383	+0.21(+2.85%)
Apr 15, 2002	7.332	7.377	7.214	7.234	212,451	-0.12(-1.65%)
Apr 12, 2002	7.244	7.361	7.154	7.356	223,673	+0.12(+1.63%)
Apr 11, 2002	7.214	7.287	7.195	7.238	219,337	+0.00(+0.03%)
Apr 10, 2002	7.089	7.254	7.046	7.236	247,392	+0.14(+2.02%)
Apr 09, 2002	7.085	7.107	7.028	7.093	229,794	-0.01(-0.17%)
Apr 08, 2002	6.979	7.105	6.916	7.105	116,300	+0.13(+1.80%)
Apr 05, 2002	6.940	7.028	6.934	6.979	123,951	+0.06(+0.82%)
Apr 04, 2002	6.836	6.930	6.801	6.922	161,697	+0.08(+1.17%)
Apr 03, 2002	6.871	6.940	6.842	6.842	189,242	-0.02(-0.23%)
Apr 02, 2002	6.832	6.889	6.815	6.858	175,980	+0.04(+0.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aptargroup (NY: ATR )

Historical Prices