Indicators

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.75	29.00	28.44	29.00	251,948	+0.17(+0.59%)
Nov 27, 2009	28.77	29.16	28.59	28.83	46,952	-0.73(-2.47%)
Nov 25, 2009	29.37	29.62	29.28	29.57	64,070	+0.33(+1.13%)
Nov 24, 2009	29.34	29.41	29.03	29.24	112,832	-0.22(-0.74%)
Nov 23, 2009	29.60	29.95	29.20	29.45	94,479	+0.27(+0.94%)
Nov 20, 2009	29.00	29.24	28.81	29.18	150,016	-0.06(-0.19%)
Nov 19, 2009	29.27	29.36	28.71	29.24	208,051	-0.15(-0.52%)
Nov 18, 2009	29.70	29.77	29.32	29.39	226,245	-0.25(-0.84%)
Nov 17, 2009	29.32	29.68	29.16	29.64	432,727	+0.16(+0.54%)
Nov 16, 2009	29.18	29.60	29.05	29.48	309,903	+0.57(+1.97%)
Nov 13, 2009	28.75	29.08	28.71	28.91	183,001	+0.32(+1.12%)
Nov 12, 2009	28.80	29.12	28.55	28.59	167,024	-0.29(-1.00%)
Nov 11, 2009	28.88	29.12	28.67	28.88	200,735	+0.01(+0.03%)
Nov 10, 2009	28.74	28.99	28.64	28.87	337,295	-0.06(-0.22%)
Nov 09, 2009	28.60	28.97	28.47	28.93	204,461	+0.47(+1.66%)
Nov 06, 2009	28.39	28.71	28.29	28.46	194,416	-0.18(-0.62%)
Nov 05, 2009	28.35	28.63	28.13	28.63	222,805	+0.51(+1.83%)
Nov 04, 2009	28.41	28.49	28.06	28.12	215,820	-0.14(-0.51%)
Nov 03, 2009	27.88	28.34	27.72	28.26	304,583	+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.