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 (%)
May 28, 2010	32.36	32.57	31.99	32.36	365,885	-0.07(-0.23%)
May 27, 2010	32.02	32.44	31.89	32.43	328,118	+1.12(+3.58%)
May 26, 2010	31.15	31.64	30.96	31.31	379,385	+0.28(+0.89%)
May 25, 2010	30.53	31.10	30.31	31.03	194,025	-0.28(-0.88%)
May 24, 2010	31.30	31.84	31.19	31.31	166,811	-0.11(-0.36%)
May 21, 2010	31.37	31.63	30.80	31.42	438,926	-0.15(-0.49%)
May 20, 2010	31.88	32.30	31.48	31.58	361,016	-1.10(-3.38%)
May 19, 2010	32.73	32.96	32.30	32.68	247,134	-0.05(-0.15%)
May 18, 2010	33.77	33.94	32.69	32.73	399,317	-0.74(-2.21%)
May 17, 2010	33.18	33.56	32.63	33.47	260,505	+0.34(+1.03%)
May 14, 2010	33.13	34.17	32.97	33.13	449,314	-1.19(-3.45%)
May 13, 2010	34.46	34.73	34.09	34.31	347,235	-0.33(-0.96%)
May 12, 2010	34.38	34.77	34.21	34.64	221,761	+0.40(+1.16%)
May 11, 2010	34.35	34.51	34.15	34.25	179,031	+0.02(+0.07%)
May 10, 2010	33.95	34.23	33.90	34.22	259,896	+1.48(+4.51%)
May 07, 2010	33.47	33.67	32.68	32.75	375,759	-0.83(-2.47%)
May 06, 2010	34.21	34.67	32.19	33.57	344,193	-1.41(-4.04%)
May 05, 2010	35.04	35.22	34.43	34.99	337,362	-0.34(-0.97%)
May 04, 2010	35.07	35.41	34.86	35.33	331,348	-0.12(-0.34%)

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.