Indicators

Aptargroup (NY: ATR )

147.87 -0.62 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.14	10.17	10.00	10.04	203,353	-0.19(-1.83%)
Jul 28, 2005	10.11	10.27	10.11	10.23	187,711	+0.14(+1.40%)
Jul 27, 2005	10.14	10.19	10.04	10.08	306,147	-0.04(-0.42%)
Jul 26, 2005	10.08	10.21	10.04	10.13	355,558	+0.06(+0.58%)
Jul 25, 2005	10.14	10.25	10.01	10.07	259,716	-0.07(-0.71%)
Jul 22, 2005	10.15	10.26	10.07	10.14	296,216	+0.04(+0.36%)
Jul 21, 2005	10.25	10.27	10.10	10.10	385,105	-0.10(-0.99%)
Jul 20, 2005	10.06	10.24	10.06	10.21	147,735	+0.09(+0.86%)
Jul 19, 2005	10.04	10.17	9.948	10.12	258,723	+0.11(+1.15%)
Jul 18, 2005	10.09	10.15	9.970	10.00	218,499	-0.11(-1.06%)
Jul 15, 2005	10.24	10.28	10.06	10.11	187,462	-0.12(-1.20%)
Jul 14, 2005	10.35	10.38	10.20	10.23	164,868	-0.03(-0.26%)
Jul 13, 2005	10.38	10.42	10.21	10.26	237,618	-0.12(-1.13%)
Jul 12, 2005	10.45	10.47	10.33	10.38	277,594	-0.09(-0.83%)
Jul 11, 2005	10.37	10.49	10.37	10.46	182,745	+0.13(+1.27%)
Jul 08, 2005	10.09	10.35	10.07	10.33	275,111	+0.26(+2.54%)
Jul 07, 2005	9.998	10.08	9.918	10.08	161,143	+0.00(+0.02%)
Jul 06, 2005	10.22	10.26	10.05	10.07	184,731	-0.18(-1.75%)
Jul 05, 2005	10.24	10.29	10.20	10.25	128,865	-0.02(-0.16%)

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.