Indicators

Aptargroup (NY: ATR )

145.98 +0.06 (+0.04%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.84	29.09	28.53	29.09	251,161	+0.17(+0.58%)
Nov 27, 2009	28.86	29.26	28.68	28.93	46,806	-0.73(-2.47%)
Nov 25, 2009	29.46	29.71	29.37	29.66	63,870	+0.33(+1.13%)
Nov 24, 2009	29.43	29.50	29.12	29.33	112,480	-0.22(-0.74%)
Nov 23, 2009	29.69	30.04	29.30	29.55	94,184	+0.27(+0.94%)
Nov 20, 2009	29.09	29.33	28.90	29.27	149,548	-0.06(-0.19%)
Nov 19, 2009	29.36	29.46	28.80	29.33	207,402	-0.15(-0.52%)
Nov 18, 2009	29.80	29.86	29.42	29.48	225,538	-0.25(-0.84%)
Nov 17, 2009	29.42	29.77	29.25	29.73	431,376	+0.16(+0.54%)
Nov 16, 2009	29.27	29.69	29.14	29.57	308,936	+0.57(+1.97%)
Nov 13, 2009	28.84	29.18	28.80	29.00	182,429	+0.32(+1.12%)
Nov 12, 2009	28.89	29.22	28.64	28.68	166,503	-0.29(-1.00%)
Nov 11, 2009	28.97	29.21	28.76	28.97	200,108	+0.01(+0.03%)
Nov 10, 2009	28.83	29.08	28.73	28.96	336,242	-0.06(-0.22%)
Nov 09, 2009	28.69	29.06	28.55	29.02	203,823	+0.48(+1.66%)
Nov 06, 2009	28.48	28.80	28.38	28.55	193,809	-0.18(-0.62%)
Nov 05, 2009	28.43	28.72	28.22	28.72	222,109	+0.52(+1.83%)
Nov 04, 2009	28.50	28.58	28.15	28.21	215,146	-0.14(-0.51%)
Nov 03, 2009	27.97	28.43	27.81	28.35	303,632	+0.22(+0.77%)

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.