Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

121.23 USD -1.07 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.64 51.12 50.08 50.48 142,715 +0.17(+0.34%)
Aug 30, 2011 49.81 50.57 49.54 50.31 159,261 +0.20(+0.40%)
Aug 29, 2011 49.42 50.22 49.23 50.11 154,546 +1.61(+3.32%)
Aug 26, 2011 46.99 48.56 46.65 48.50 258,776 +1.14(+2.41%)
Aug 25, 2011 48.64 48.70 47.11 47.36 155,345 -0.91(-1.89%)
Aug 24, 2011 47.71 48.37 47.39 48.27 173,143 +0.44(+0.92%)
Aug 23, 2011 46.88 47.85 46.52 47.83 276,361 +1.14(+2.44%)
Aug 22, 2011 47.80 47.82 46.50 46.69 380,777 +0.03(+0.06%)
Aug 19, 2011 45.52 47.09 45.52 46.66 561,923 +0.54(+1.17%)
Aug 18, 2011 46.48 46.59 45.79 46.12 227,254 -1.65(-3.45%)
Aug 17, 2011 48.14 48.36 47.53 47.77 250,038 -0.21(-0.44%)
Aug 16, 2011 47.92 48.63 47.78 47.98 274,179 -0.44(-0.91%)
Aug 15, 2011 47.48 48.42 47.48 48.42 183,650 +0.62(+1.30%)
Aug 12, 2011 47.66 48.25 47.10 47.80 185,619 +0.45(+0.95%)
Aug 11, 2011 45.17 47.88 45.03 47.35 292,673 +1.94(+4.27%)
Aug 10, 2011 46.32 47.04 45.38 45.41 336,489 -2.08(-4.38%)
Aug 09, 2011 46.32 47.58 44.96 47.49 456,388 +2.23(+4.93%)
Aug 08, 2011 46.32 46.96 45.21 45.26 607,033 -2.48(-5.19%)
Aug 05, 2011 48.04 48.69 46.83 47.74 431,511 +0.30(+0.63%)
Aug 04, 2011 48.95 49.12 47.42 47.44 279,689 -2.16(-4.35%)
Aug 03, 2011 49.88 49.89 48.40 49.60 329,004 -0.32(-0.64%)
Aug 02, 2011 50.56 51.26 49.86 49.92 225,654 -1.08(-2.12%)
Aug 01, 2011 51.53 51.66 50.58 51.00 199,134 -0.05(-0.10%)
Jul 29, 2011 50.52 51.17 49.79 51.05 219,568 -0.19(-0.37%)
Jul 28, 2011 51.51 51.75 51.14 51.24 246,709 -0.23(-0.45%)
Jul 27, 2011 52.26 52.39 51.33 51.47 292,306 -1.09(-2.07%)
Jul 26, 2011 52.80 53.16 52.32 52.56 264,437 -0.17(-0.32%)
Jul 25, 2011 52.56 53.24 52.45 52.73 195,199 -0.31(-0.58%)
Jul 22, 2011 53.13 53.15 52.93 53.04 154,932 -0.12(-0.23%)
Jul 21, 2011 53.20 53.68 52.80 53.16 299,243 +0.09(+0.17%)
Jul 20, 2011 51.04 53.45 47.61 53.07 470,344 -0.47(-0.88%)
Jul 19, 2011 51.90 53.79 51.85 53.54 344,074 +1.91(+3.70%)
Jul 18, 2011 52.40 52.40 51.49 51.63 225,094 -1.03(-1.96%)
Jul 15, 2011 52.88 52.88 52.18 52.66 129,875 +0.14(+0.27%)
Jul 14, 2011 53.51 53.57 52.32 52.52 152,711 -0.73(-1.37%)
Jul 13, 2011 53.57 54.10 53.21 53.25 184,041 -0.14(-0.26%)
Jul 12, 2011 53.25 53.74 53.22 53.39 127,946 -0.08(-0.15%)
Jul 11, 2011 53.50 53.90 53.27 53.47 82,250 -0.74(-1.37%)
Jul 08, 2011 53.62 54.29 53.60 54.21 109,595 -0.13(-0.24%)
Jul 07, 2011 54.62 54.66 54.22 54.34 152,069 +0.17(+0.31%)
Jul 06, 2011 53.14 54.25 52.88 54.17 340,154 +1.01(+1.90%)
Jul 05, 2011 53.26 53.34 52.83 53.16 120,889 -0.08(-0.15%)
Jul 01, 2011 52.58 53.34 52.19 53.24 162,314 +0.90(+1.72%)
Jun 30, 2011 52.24 52.45 51.92 52.34 165,552 +0.30(+0.58%)
Jun 29, 2011 51.87 52.25 51.49 52.04 185,509 +0.42(+0.81%)
Jun 28, 2011 50.98 51.80 50.98 51.62 207,332 +0.58(+1.14%)
Jun 27, 2011 50.62 51.42 50.23 51.04 267,332 +0.43(+0.85%)
Jun 24, 2011 50.84 50.98 50.26 50.61 224,492 -0.21(-0.41%)
Jun 23, 2011 50.30 50.89 49.93 50.82 135,291 -0.27(-0.53%)
Jun 22, 2011 51.16 51.42 50.96 51.09 97,210 -0.21(-0.41%)
Jun 21, 2011 50.99 51.42 50.72 51.30 122,732 +0.65(+1.28%)
Jun 20, 2011 50.59 50.71 50.43 50.65 145,055 +0.17(+0.34%)
Jun 17, 2011 51.19 51.30 50.28 50.48 264,977 -0.19(-0.37%)
Jun 16, 2011 50.49 50.85 50.06 50.67 209,297 +0.08(+0.16%)
Jun 15, 2011 51.01 51.60 50.53 50.59 183,851 -1.01(-1.96%)
Jun 14, 2011 51.86 51.94 51.54 51.60 183,616 +0.15(+0.29%)
Jun 13, 2011 51.78 51.78 50.91 51.45 377,272 +1.05(+2.08%)
Jun 10, 2011 50.77 51.10 50.27 50.40 158,248 -0.69(-1.35%)
Jun 09, 2011 50.77 51.32 50.51 51.09 136,279 +0.49(+0.97%)
Jun 08, 2011 50.62 50.99 50.56 50.60 116,702 -0.27(-0.53%)
Jun 07, 2011 50.91 51.20 50.57 50.87 133,957 +0.32(+0.63%)
Jun 06, 2011 51.16 51.37 50.53 50.55 283,377 -0.60(-1.17%)
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