Indicators

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.14	31.26	30.77	31.17	227,356	+0.14(+0.44%)
Feb 25, 2010	30.84	31.04	30.38	31.03	161,839	-0.07(-0.23%)
Feb 24, 2010	30.91	31.16	30.91	31.10	159,395	+0.32(+1.02%)
Feb 23, 2010	30.94	31.00	30.71	30.79	267,496	-0.13(-0.42%)
Feb 22, 2010	31.01	31.11	30.77	30.92	142,086	+0.08(+0.26%)
Feb 19, 2010	30.55	30.88	30.50	30.84	189,530	+0.18(+0.58%)
Feb 18, 2010	30.35	30.75	30.33	30.66	229,198	+0.36(+1.17%)
Feb 17, 2010	30.54	30.77	30.12	30.30	550,582	-0.25(-0.82%)
Feb 16, 2010	31.06	31.07	30.29	30.55	350,896	-0.22(-0.71%)
Feb 12, 2010	30.64	30.77	30.77	30.77	616,506	+0.11(+0.37%)
Feb 11, 2010	29.24	30.67	29.12	30.66	908,204	+2.28(+8.04%)
Feb 10, 2010	28.55	28.68	28.31	28.38	594,284	-0.28(-0.96%)
Feb 09, 2010	28.64	28.80	28.33	28.65	121,946	+0.22(+0.77%)
Feb 08, 2010	28.34	28.64	28.21	28.43	152,028	+0.10(+0.34%)
Feb 05, 2010	28.42	28.44	27.88	28.34	356,698	-0.06(-0.20%)
Feb 04, 2010	28.91	29.03	28.38	28.39	127,684	-0.73(-2.50%)
Feb 03, 2010	29.14	29.37	28.98	29.12	158,081	-0.06(-0.22%)
Feb 02, 2010	28.76	29.27	28.66	29.19	159,342	+0.42(+1.46%)

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.