Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptargroup (NY: ATR )

145.96 -1.96 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 28, 2004 8.226 8.240 8.162 8.186 184,979 -0.04(-0.49%)
May 27, 2004 8.015 8.232 8.015 8.226 317,072 +0.12(+1.49%)
May 26, 2004 8.075 8.125 8.035 8.105 192,428 +0.00(+0.00%)
May 25, 2004 7.984 8.105 7.984 8.105 222,224 +0.09(+1.16%)
May 24, 2004 7.934 8.013 7.934 8.013 312,107 +0.11(+1.38%)
May 21, 2004 7.843 7.984 7.843 7.904 269,400 +0.09(+1.16%)
May 20, 2004 7.763 7.833 7.763 7.813 126,382 +0.04(+0.52%)
May 19, 2004 7.642 7.775 7.642 7.773 196,898 +0.10(+1.37%)
May 18, 2004 7.624 7.723 7.584 7.668 269,152 +0.05(+0.66%)
May 17, 2004 7.703 7.703 7.572 7.618 222,969 -0.12(-1.61%)
May 14, 2004 7.858 7.868 7.723 7.743 120,919 -0.11(-1.46%)
May 13, 2004 7.801 7.924 7.775 7.858 139,541 +0.01(+0.08%)
May 12, 2004 7.719 7.892 7.592 7.852 221,231 +0.13(+1.72%)
May 11, 2004 7.652 7.825 7.648 7.719 150,715 +0.07(+0.92%)
May 10, 2004 7.904 7.904 7.644 7.648 375,174 -0.27(-3.41%)
May 07, 2004 7.984 8.045 7.858 7.918 265,179 -0.10(-1.21%)
May 06, 2004 8.055 8.079 7.922 8.015 191,187 -0.02(-0.25%)
May 05, 2004 8.075 8.127 7.999 8.035 173,310 -0.06(-0.80%)
May 04, 2004 7.914 8.164 7.914 8.099 228,431 +0.18(+2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.