Indicators

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	43.52	43.75	43.26	43.26	164,455	-0.27(-0.61%)
Dec 29, 2011	42.94	43.78	42.94	43.52	163,323	+0.50(+1.16%)
Dec 28, 2011	43.59	43.59	42.81	43.02	111,697	-0.52(-1.20%)
Dec 27, 2011	43.39	43.84	43.22	43.55	110,403	-0.05(-0.11%)
Dec 23, 2011	43.27	43.72	43.23	43.59	92,549	+0.30(+0.69%)
Dec 21, 2011	43.20	43.35	42.40	43.30	213,523	+0.02(+0.06%)
Dec 20, 2011	42.20	43.40	42.20	43.27	288,168	+1.81(+4.36%)
Dec 19, 2011	42.67	42.83	41.33	41.46	254,767	-0.97(-2.29%)
Dec 16, 2011	41.67	42.57	41.53	42.43	948,920	+1.04(+2.50%)
Dec 15, 2011	41.06	41.40	40.68	41.40	212,405	+0.78(+1.92%)
Dec 14, 2011	40.99	41.22	40.46	40.62	221,066	-0.56(-1.35%)
Dec 13, 2011	41.76	42.12	40.85	41.17	238,914	-0.23(-0.56%)
Dec 12, 2011	41.56	41.75	40.99	41.41	228,794	-0.66(-1.56%)
Dec 09, 2011	41.46	42.30	41.31	42.06	116,006	+0.72(+1.74%)
Dec 08, 2011	41.75	42.04	41.19	41.34	213,479	-0.66(-1.58%)
Dec 07, 2011	41.71	42.14	41.22	42.00	230,311	-0.04(-0.10%)
Dec 06, 2011	42.27	42.49	41.96	42.04	330,312	-0.45(-1.05%)
Dec 05, 2011	42.28	43.03	42.24	42.49	314,180	+0.25(+0.59%)
Dec 02, 2011	42.28	42.82	41.89	42.24	330,041	+0.31(+0.73%)

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.