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 (%)
Jul 31, 2006	10.37	10.46	10.33	10.37	376,167	-0.02(-0.23%)
Jul 28, 2006	10.27	10.45	10.25	10.39	378,650	+0.26(+2.52%)
Jul 27, 2006	10.21	10.29	10.06	10.14	319,059	-0.02(-0.24%)
Jul 26, 2006	10.20	10.25	9.998	10.16	378,153	-0.09(-0.84%)
Jul 25, 2006	10.17	10.34	10.05	10.25	435,758	+0.11(+1.11%)
Jul 24, 2006	9.809	10.16	9.897	10.14	486,162	+0.33(+3.35%)
Jul 21, 2006	9.887	9.900	9.638	9.809	534,331	-0.21(-2.05%)
Jul 20, 2006	10.20	10.39	9.968	10.01	736,691	+0.10(+1.02%)
Jul 19, 2006	9.626	9.986	9.595	9.914	314,093	+0.29(+2.99%)
Jul 18, 2006	9.573	9.773	9.467	9.626	426,322	+0.10(+1.08%)
Jul 17, 2006	9.618	9.640	9.501	9.523	337,184	-0.09(-0.98%)
Jul 14, 2006	9.553	9.728	9.436	9.618	448,917	+0.03(+0.29%)
Jul 13, 2006	9.771	9.795	9.571	9.589	416,142	-0.23(-2.36%)
Jul 12, 2006	10.11	10.15	9.817	9.821	301,430	-0.33(-3.25%)
Jul 11, 2006	10.06	10.17	9.910	10.15	433,771	+0.05(+0.50%)
Jul 10, 2006	9.924	10.22	9.924	10.10	465,553	+0.18(+1.85%)
Jul 07, 2006	10.12	10.17	9.893	9.918	342,150	-0.25(-2.44%)
Jul 06, 2006	10.34	10.34	10.10	10.17	573,561	+0.00(+0.02%)
Jul 05, 2006	10.15	10.20	10.04	10.16	559,409	-0.09(-0.84%)

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.