Indicators

Aptargroup (NY: ATR )

148.17 +0.50 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.83	42.37	41.22	42.27	265,191	+0.02(+0.06%)
Jul 28, 2011	42.47	42.66	42.16	42.24	299,256	-0.19(-0.45%)
Jul 27, 2011	43.08	43.19	42.32	42.43	354,565	-0.90(-2.07%)
Jul 26, 2011	43.53	43.83	43.13	43.33	320,760	-0.14(-0.32%)
Jul 25, 2011	43.33	43.89	43.24	43.47	236,775	-0.26(-0.58%)
Jul 22, 2011	43.80	43.82	43.64	43.73	187,931	-0.10(-0.23%)
Jul 21, 2011	43.86	44.25	43.53	43.83	362,980	+0.07(+0.17%)
Jul 20, 2011	42.08	44.06	39.25	43.75	570,524	-0.39(-0.88%)
Jul 19, 2011	42.79	44.34	42.75	44.14	417,360	+1.57(+3.70%)
Jul 18, 2011	43.20	43.20	42.45	42.56	273,037	-0.85(-1.96%)
Jul 15, 2011	43.59	43.59	43.02	43.41	157,537	+0.12(+0.27%)
Jul 14, 2011	44.11	44.16	43.13	43.30	185,237	-0.60(-1.37%)
Jul 13, 2011	44.16	44.60	43.87	43.90	223,240	-0.12(-0.26%)
Jul 12, 2011	43.90	44.30	43.88	44.02	155,197	-0.07(-0.15%)
Jul 11, 2011	44.11	44.44	43.92	44.08	99,768	-0.61(-1.36%)
Jul 08, 2011	44.20	44.76	44.19	44.69	132,938	-0.11(-0.24%)
Jul 07, 2011	45.03	45.06	44.70	44.80	184,458	+0.14(+0.31%)
Jul 06, 2011	43.81	44.72	43.59	44.66	412,605	+0.83(+1.90%)
Jul 05, 2011	43.91	43.97	43.55	43.83	146,637	-0.07(-0.15%)

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.