Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

126.61 USD -1.57 (-1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.70 58.75 58.25 58.39 443,256 +0.00(+0.00%)
Jul 30, 2013 58.81 58.89 58.23 58.39 326,756 -0.10(-0.17%)
Jul 29, 2013 57.69 58.64 57.69 58.49 350,265 +0.55(+0.95%)
Jul 26, 2013 58.17 58.42 57.55 57.94 179,509 -0.40(-0.69%)
Jul 25, 2013 58.64 59.99 58.34 58.34 264,492 -0.36(-0.61%)
Jul 24, 2013 59.82 59.82 58.63 58.70 226,431 -0.87(-1.46%)
Jul 23, 2013 59.88 59.88 59.32 59.57 82,069 -0.07(-0.12%)
Jul 22, 2013 59.67 60.11 59.53 59.64 121,969 +0.06(+0.10%)
Jul 19, 2013 59.85 59.93 59.41 59.58 138,091 -0.25(-0.42%)
Jul 18, 2013 59.50 59.89 59.14 59.83 147,335 +0.49(+0.83%)
Jul 17, 2013 59.81 59.81 59.13 59.34 217,235 -0.09(-0.15%)
Jul 16, 2013 59.80 59.87 59.27 59.43 156,618 -0.33(-0.55%)
Jul 15, 2013 59.60 59.79 59.24 59.76 128,676 +0.11(+0.18%)
Jul 12, 2013 59.36 59.66 59.19 59.65 153,010 +0.33(+0.56%)
Jul 11, 2013 58.78 59.36 58.71 59.32 183,111 +1.23(+2.12%)
Jul 10, 2013 57.60 58.26 57.53 58.09 111,353 +0.29(+0.50%)
Jul 09, 2013 57.24 57.89 57.02 57.80 161,288 +0.90(+1.58%)
Jul 08, 2013 56.79 57.01 56.60 56.90 136,999 +0.28(+0.49%)
Jul 05, 2013 56.28 56.63 55.64 56.62 82,877 +0.74(+1.32%)
Jul 03, 2013 55.66 55.91 55.36 55.88 56,329 +0.08(+0.14%)
Jul 02, 2013 55.83 56.38 55.45 55.80 146,759 -0.15(-0.27%)
Jul 01, 2013 55.49 56.44 55.36 55.95 150,414 +0.74(+1.34%)
Jun 28, 2013 55.36 55.62 55.04 55.21 517,666 -0.20(-0.36%)
Jun 27, 2013 55.21 55.73 55.00 55.41 90,954 +0.45(+0.82%)
Jun 26, 2013 55.20 55.43 54.63 54.96 188,253 +0.10(+0.18%)
Jun 25, 2013 55.28 55.37 54.35 54.86 180,991 +0.03(+0.05%)
Jun 24, 2013 54.47 55.11 54.13 54.83 146,336 -0.20(-0.36%)
Jun 21, 2013 55.47 55.52 54.59 55.03 391,312 -0.29(-0.52%)
Jun 20, 2013 56.04 56.35 55.27 55.32 118,449 -1.28(-2.26%)
Jun 19, 2013 57.19 57.47 56.57 56.60 132,044 -0.74(-1.29%)
Jun 18, 2013 57.20 57.58 57.20 57.34 154,942 +0.20(+0.35%)
Jun 17, 2013 57.32 57.43 56.94 57.14 163,925 +0.10(+0.18%)
Jun 14, 2013 57.26 57.34 56.81 57.04 68,151 -0.25(-0.44%)
Jun 13, 2013 55.92 57.35 55.92 57.29 96,156 +1.24(+2.21%)
Jun 12, 2013 57.02 57.29 55.67 56.05 158,027 -0.80(-1.41%)
Jun 11, 2013 56.56 57.18 56.34 56.85 99,072 -0.34(-0.59%)
Jun 10, 2013 57.19 57.76 56.83 57.19 151,633 +0.19(+0.33%)
Jun 07, 2013 56.47 57.15 56.45 57.00 93,882 +0.72(+1.28%)
Jun 06, 2013 55.83 56.28 55.68 56.28 146,659 +0.50(+0.90%)
Jun 05, 2013 56.42 56.52 55.67 55.78 160,218 -0.80(-1.41%)
Jun 04, 2013 56.84 57.31 56.34 56.58 208,114 -0.27(-0.47%)
Jun 03, 2013 56.71 57.04 56.30 56.85 217,005 +0.13(+0.23%)
May 31, 2013 57.00 57.30 56.72 56.72 217,346 -0.52(-0.91%)
May 30, 2013 56.30 57.35 56.30 57.24 267,454 +0.97(+1.72%)
May 29, 2013 56.16 56.61 56.03 56.27 131,728 -0.20(-0.35%)
May 28, 2013 56.73 57.14 56.23 56.47 166,356 +0.25(+0.44%)
May 24, 2013 56.40 56.51 55.87 56.22 103,156 -0.47(-0.83%)
May 23, 2013 56.20 56.72 55.90 56.69 198,434 +0.08(+0.14%)
May 22, 2013 56.99 57.52 56.34 56.61 114,604 -0.38(-0.67%)
May 21, 2013 56.95 57.17 56.63 56.99 104,316 -0.07(-0.12%)
May 20, 2013 56.93 57.29 56.93 57.06 122,315 -0.01(-0.02%)
May 17, 2013 56.81 57.16 56.71 57.07 170,997 +0.50(+0.88%)
May 16, 2013 56.60 57.03 56.35 56.57 152,904 -0.10(-0.18%)
May 15, 2013 56.09 56.68 56.09 56.67 159,636 +0.69(+1.23%)
May 13, 2013 56.55 56.72 55.96 55.98 230,818 -0.51(-0.90%)
May 10, 2013 56.08 56.99 56.08 56.49 393,231 +0.53(+0.95%)
May 09, 2013 56.42 56.53 55.91 55.96 141,269 -0.50(-0.89%)
May 08, 2013 56.14 56.46 55.96 56.46 317,663 +0.32(+0.57%)
May 07, 2013 56.05 56.26 55.76 56.14 228,689 +0.07(+0.12%)
May 06, 2013 56.05 56.31 55.80 56.07 204,676 +0.08(+0.14%)
May 03, 2013 56.07 56.21 55.85 55.99 210,477 +0.39(+0.70%)
May 02, 2013 55.51 56.03 55.45 55.60 154,225 +0.13(+0.23%)
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.
 
bottom clear