Indicators

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.36	33.42	32.72	32.95	281,194	-0.63(-1.87%)
Dec 28, 2007	33.30	34.19	33.30	33.58	232,404	+0.06(+0.17%)
Dec 27, 2007	34.40	34.79	33.51	33.52	250,452	-1.28(-3.68%)
Dec 26, 2007	34.96	35.03	34.28	34.81	351,213	-0.15(-0.44%)
Dec 24, 2007	34.38	35.05	34.16	34.96	175,668	+0.80(+2.33%)
Dec 21, 2007	33.17	34.43	33.05	34.16	1,024,093	+1.57(+4.82%)
Dec 20, 2007	32.42	32.70	31.99	32.59	552,332	+0.47(+1.45%)
Dec 19, 2007	32.93	33.10	31.97	32.12	629,304	-0.76(-2.30%)
Dec 18, 2007	32.87	33.05	32.26	32.88	602,984	+0.35(+1.06%)
Dec 17, 2007	33.34	33.37	32.52	32.53	453,387	-1.07(-3.19%)
Dec 14, 2007	33.83	34.26	33.52	33.61	338,426	-0.60(-1.77%)
Dec 13, 2007	34.35	34.64	33.61	34.21	464,932	-0.43(-1.26%)
Dec 12, 2007	35.08	35.44	34.20	34.64	327,898	+0.46(+1.34%)
Dec 11, 2007	35.34	35.45	34.03	34.19	386,781	-0.90(-2.57%)
Dec 10, 2007	35.01	35.24	34.65	35.09	312,727	+0.09(+0.25%)
Dec 07, 2007	35.14	35.26	34.67	35.00	210,430	+0.09(+0.25%)
Dec 06, 2007	33.95	34.93	33.95	34.91	316,473	+0.96(+2.82%)
Dec 05, 2007	33.39	34.04	33.27	33.95	261,703	+1.03(+3.13%)
Dec 04, 2007	33.11	33.38	32.71	32.92	301,802	-0.44(-1.33%)

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.