Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Aptargroup (NY: ATR )

147.69 +1.55 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2002 6.037 6.154 6.007 6.025 232,156 -0.02(-0.30%)
Jul 30, 2002 6.202 6.237 5.999 6.043 288,519 -0.18(-2.88%)
Jul 29, 2002 5.729 6.222 5.729 6.222 420,860 +0.54(+9.57%)
Jul 26, 2002 5.630 5.723 5.600 5.679 307,141 +0.05(+0.97%)
Jul 25, 2002 5.588 5.723 5.558 5.624 233,397 +0.04(+0.76%)
Jul 24, 2002 5.437 5.584 5.357 5.582 324,521 +0.12(+2.25%)
Jul 23, 2002 5.536 5.659 5.455 5.459 484,175 -0.08(-1.38%)
Jul 22, 2002 5.614 5.614 5.457 5.536 313,348 -0.08(-1.47%)
Jul 19, 2002 5.548 5.665 5.357 5.618 451,400 -0.04(-0.71%)
Jul 17, 2002 5.606 5.755 5.606 5.659 119,429 -0.25(-4.26%)
Jul 12, 2002 5.910 5.971 5.840 5.910 186,966 -0.01(-0.17%)
Jul 11, 2002 6.041 6.041 5.920 5.920 199,132 -0.14(-2.39%)
Jul 10, 2002 6.232 6.235 6.051 6.065 109,498 -0.17(-2.68%)
Jul 09, 2002 6.251 6.307 6.222 6.232 18,274,526 -0.07(-1.09%)
Jul 08, 2002 6.404 6.404 6.283 6.301 126,878 -0.05(-0.82%)
Jul 05, 2002 6.136 6.353 6.124 6.353 71,260 +0.20(+3.21%)
Jul 04, 2002 6.309 6.329 6.146 6.156 2,259,486 +0.00(+0.00%)
Jul 03, 2002 6.309 6.329 6.146 6.156 235,135 -0.17(-2.74%)
Jul 02, 2002 6.520 6.520 6.237 6.329 286,532 -0.18(-2.75%)
Jul 01, 2002 6.267 6.565 6.255 6.508 347,613 +0.32(+5.11%)
Jun 28, 2002 6.323 6.484 6.192 6.192 1,186,851 -0.13(-2.07%)
Jun 27, 2002 6.480 6.494 6.216 6.323 489,389 -0.16(-2.48%)
Jun 26, 2002 6.545 6.555 6.444 6.484 286,780 -0.14(-2.16%)
Jun 25, 2002 6.847 6.859 6.605 6.627 220,734 -0.38(-5.43%)
Jun 21, 2002 7.062 7.088 6.992 7.008 195,656 -0.04(-0.57%)
Jun 20, 2002 7.098 7.149 7.028 7.048 135,320 -0.02(-0.28%)
Jun 19, 2002 6.933 7.098 6.907 7.068 172,068 +0.13(+1.95%)
Jun 18, 2002 7.018 7.028 6.909 6.933 97,331 -0.04(-0.63%)
Jun 17, 2002 6.883 7.008 6.883 6.978 110,987 +0.14(+2.12%)
Jun 14, 2002 6.806 6.867 6.639 6.833 1,365,623 -0.16(-2.33%)
Jun 12, 2002 6.978 7.044 6.895 6.996 218,251 -0.01(-0.09%)
Jun 11, 2002 7.129 7.185 6.998 7.002 159,902 -0.14(-1.97%)
Jun 10, 2002 7.380 7.417 7.133 7.143 189,449 -0.25(-3.35%)
Jun 07, 2002 7.219 7.390 7.189 7.390 125,637 +0.14(+1.94%)
Jun 06, 2002 7.270 7.270 7.147 7.249 215,520 -0.04(-0.55%)
Jun 05, 2002 7.342 7.360 7.219 7.290 242,336 -0.24(-3.16%)
May 31, 2002 7.310 7.622 7.310 7.527 249,536 +0.34(+4.76%)
May 28, 2002 7.249 7.268 7.137 7.185 169,337 -0.09(-1.19%)
May 27, 2002 7.322 7.362 7.239 7.272 218,499 +0.00(+0.00%)
May 24, 2002 7.322 7.362 7.239 7.272 215,520 -0.05(-0.66%)
May 23, 2002 7.219 7.324 7.147 7.320 284,049 +0.10(+1.39%)
May 22, 2002 7.191 7.378 7.169 7.219 202,608 +0.01(+0.11%)
May 21, 2002 7.342 7.431 7.185 7.211 149,225 -0.15(-2.05%)
May 20, 2002 7.400 7.453 7.358 7.362 97,580 -0.11(-1.51%)
May 17, 2002 7.491 7.551 7.411 7.475 87,399 +0.05(+0.62%)
May 16, 2002 7.602 7.602 7.338 7.429 145,252 -0.17(-2.28%)
May 15, 2002 7.572 7.612 7.521 7.602 151,708 +0.05(+0.67%)
May 14, 2002 7.431 7.608 7.431 7.551 451,897 +0.01(+0.19%)
May 13, 2002 7.421 7.537 7.394 7.537 67,039 +0.16(+2.13%)
May 10, 2002 7.451 7.461 7.348 7.380 124,147 -0.06(-0.84%)
May 09, 2002 7.461 7.545 7.431 7.443 110,739 -0.04(-0.51%)
May 08, 2002 7.545 7.562 7.431 7.481 140,038 -0.09(-1.20%)
May 07, 2002 7.425 7.592 7.419 7.572 197,891 +0.15(+2.01%)
May 06, 2002 7.529 7.592 7.378 7.423 168,840 -0.14(-1.81%)
May 03, 2002 7.773 7.773 7.499 7.560 205,091 -0.23(-3.00%)
May 02, 2002 7.582 7.801 7.582 7.793 162,881 +0.19(+2.52%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.