Indicators

Aptargroup (NY: ATR )

147.47 -0.07 (-0.05%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.07	43.24	42.81	43.15	200,813	+0.25(+0.58%)
Jun 29, 2011	42.76	43.08	42.45	42.90	225,021	+0.35(+0.81%)
Jun 28, 2011	42.03	42.70	42.03	42.56	251,492	+0.48(+1.14%)
Jun 27, 2011	41.73	42.39	41.41	42.08	324,272	+0.35(+0.85%)
Jun 24, 2011	41.91	42.03	41.43	41.72	272,307	-0.17(-0.41%)
Jun 23, 2011	41.47	41.95	41.16	41.90	164,107	-0.22(-0.53%)
Jun 22, 2011	42.18	42.39	42.01	42.12	117,915	-0.17(-0.41%)
Jun 21, 2011	42.04	42.39	41.81	42.29	148,873	+0.54(+1.28%)
Jun 20, 2011	41.71	41.81	41.57	41.76	175,950	+0.14(+0.34%)
Jun 17, 2011	42.20	42.29	41.45	41.62	321,415	-0.16(-0.37%)
Jun 16, 2011	41.62	41.92	41.27	41.77	253,876	+0.07(+0.16%)
Jun 15, 2011	42.05	42.54	41.66	41.71	223,010	-0.83(-1.96%)
Jun 14, 2011	42.75	42.82	42.49	42.54	222,725	+0.12(+0.29%)
Jun 13, 2011	42.69	42.69	41.97	42.42	457,629	+0.87(+2.08%)
Jun 10, 2011	41.86	42.13	41.44	41.55	191,954	-0.57(-1.35%)
Jun 09, 2011	41.86	42.31	41.64	42.12	165,305	+0.40(+0.97%)
Jun 08, 2011	41.73	42.04	41.68	41.71	141,558	-0.22(-0.53%)
Jun 07, 2011	41.97	42.21	41.69	41.94	162,489	+0.26(+0.63%)
Jun 06, 2011	42.18	42.35	41.66	41.67	343,734	-0.49(-1.17%)

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.