Indicators

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.12	13.36	13.01	13.25	792,558	+0.04(+0.27%)
Feb 27, 2007	13.16	13.35	13.13	13.21	1,078,346	-0.30(-2.19%)
Feb 26, 2007	13.50	13.64	13.40	13.51	534,569	+0.06(+0.43%)
Feb 23, 2007	13.15	13.50	13.11	13.45	708,386	+0.29(+2.20%)
Feb 22, 2007	13.16	13.27	13.09	13.16	634,890	-0.04(-0.31%)
Feb 21, 2007	13.23	13.28	13.13	13.20	611,799	-0.02(-0.15%)
Feb 20, 2007	13.12	13.26	13.09	13.22	459,842	+0.07(+0.57%)
Feb 16, 2007	13.10	13.19	12.95	13.15	475,485	+0.04(+0.34%)
Feb 15, 2007	13.31	13.31	13.09	13.10	508,508	-0.25(-1.87%)
Feb 14, 2007	13.24	13.41	13.17	13.35	604,996	+0.10(+0.79%)
Feb 13, 2007	13.13	13.28	13.05	13.25	632,966	+0.03(+0.26%)
Feb 12, 2007	13.31	13.33	13.05	13.21	837,003	-0.08(-0.59%)
Feb 09, 2007	13.83	14.16	13.11	13.29	3,678,741	+0.96(+7.75%)
Feb 08, 2007	12.20	12.39	12.14	12.33	305,154	+0.08(+0.67%)
Feb 07, 2007	12.32	12.32	12.22	12.25	461,829	-0.06(-0.49%)
Feb 06, 2007	12.35	12.42	12.26	12.31	451,400	-0.02(-0.15%)
Feb 05, 2007	12.41	12.43	12.28	12.33	328,246	-0.08(-0.63%)
Feb 02, 2007	12.43	12.45	12.36	12.41	348,606	+0.02(+0.19%)

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.