Indicators

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.93	29.30	28.58	28.58	237,021	-0.35(-1.22%)
Jan 28, 2010	29.22	29.34	28.84	28.93	173,980	-0.23(-0.80%)
Jan 27, 2010	28.89	29.24	28.79	29.17	168,617	+0.17(+0.58%)
Jan 26, 2010	29.01	29.47	28.89	29.00	184,860	-0.05(-0.17%)
Jan 25, 2010	29.18	29.30	29.01	29.05	140,900	+0.00(+0.00%)
Jan 22, 2010	29.13	29.45	28.99	29.05	286,129	-0.01(-0.03%)
Jan 21, 2010	29.40	29.42	28.94	29.05	110,200	-0.28(-0.96%)
Jan 20, 2010	29.51	29.51	29.10	29.34	116,151	-0.38(-1.27%)
Jan 19, 2010	29.09	29.71	29.09	29.71	155,023	+0.52(+1.79%)
Jan 15, 2010	29.51	29.19	29.19	29.19	169,585	-0.43(-1.47%)
Jan 14, 2010	29.62	29.74	29.52	29.63	60,519	-0.09(-0.30%)
Jan 13, 2010	29.67	29.80	29.42	29.71	114,389	+0.05(+0.16%)
Jan 12, 2010	29.52	29.81	29.45	29.67	390,719	+0.02(+0.05%)
Jan 11, 2010	29.67	29.74	29.50	29.65	116,341	+0.02(+0.08%)
Jan 08, 2010	29.63	29.71	29.40	29.63	99,022	+0.02(+0.08%)
Jan 07, 2010	29.55	29.71	29.46	29.60	156,411	+0.00(+0.00%)
Jan 06, 2010	29.22	29.68	29.13	29.60	497,632	+0.44(+1.52%)
Jan 05, 2010	29.22	29.25	29.03	29.16	186,581	-0.03(-0.11%)

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.