Indicators

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.92	46.12	45.54	45.71	321,309	-0.23(-0.51%)
Apr 27, 2012	45.65	46.22	45.61	45.95	379,102	+0.24(+0.53%)
Apr 26, 2012	45.56	46.05	44.91	45.71	445,377	-0.44(-0.95%)
Apr 25, 2012	45.59	46.22	45.32	46.14	331,857	+0.83(+1.83%)
Apr 24, 2012	45.38	45.50	45.12	45.31	362,513	-0.01(-0.02%)
Apr 23, 2012	45.43	45.43	44.95	45.32	182,247	-0.53(-1.15%)
Apr 20, 2012	45.66	45.94	45.60	45.85	199,398	+0.29(+0.64%)
Apr 19, 2012	45.56	45.98	45.25	45.55	296,195	+0.05(+0.11%)
Apr 18, 2012	45.38	45.56	45.23	45.50	198,258	-0.02(-0.04%)
Apr 17, 2012	45.65	45.74	45.40	45.52	367,394	+0.19(+0.42%)
Apr 16, 2012	45.21	45.49	44.88	45.33	160,739	+0.16(+0.35%)
Apr 13, 2012	45.33	45.45	45.06	45.17	197,391	-0.35(-0.77%)
Apr 12, 2012	45.03	45.64	45.03	45.52	184,811	+0.50(+1.11%)
Apr 11, 2012	45.30	45.30	43.46	45.02	254,645	+0.47(+1.05%)
Apr 10, 2012	45.02	45.32	44.48	44.55	542,690	-0.68(-1.50%)
Apr 09, 2012	44.86	45.40	44.76	45.23	319,598	-0.16(-0.35%)
Apr 05, 2012	45.64	45.84	45.24	45.39	202,816	-0.38(-0.82%)
Apr 04, 2012	45.87	45.89	45.10	45.76	201,521	-0.39(-0.85%)
Apr 03, 2012	45.97	46.24	45.62	46.15	232,492	+0.22(+0.47%)

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.