Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

107.04 -0.47 (-0.44%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 41.41 41.49 40.62 40.91 226,500 -0.78(-1.87%)
Dec 28, 2007 41.34 42.44 41.34 41.69 187,200 +0.07(+0.17%)
Dec 27, 2007 42.71 43.19 41.60 41.62 201,738 -1.59(-3.68%)
Dec 26, 2007 43.40 43.49 42.56 43.21 282,900 -0.19(-0.44%)
Dec 24, 2007 42.68 43.51 42.41 43.40 141,500 +0.99(+2.33%)
Dec 21, 2007 41.18 42.74 41.03 42.41 824,900 +1.95(+4.82%)
Dec 20, 2007 40.25 40.60 39.71 40.46 444,900 +0.58(+1.45%)
Dec 19, 2007 40.88 41.09 39.69 39.88 506,900 -0.94(-2.30%)
Dec 18, 2007 40.81 41.03 40.05 40.82 485,700 +0.43(+1.06%)
Dec 17, 2007 41.39 41.43 40.37 40.39 365,200 -1.33(-3.19%)
Dec 14, 2007 42.00 42.53 41.61 41.72 272,600 -0.75(-1.77%)
Dec 13, 2007 42.65 43.00 41.72 42.47 374,500 -0.54(-1.26%)
Dec 12, 2007 43.55 44.00 42.46 43.01 264,120 +0.57(+1.34%)
Dec 11, 2007 43.87 44.01 42.25 42.44 311,550 -1.12(-2.57%)
Dec 10, 2007 43.46 43.75 43.02 43.56 251,900 +0.11(+0.25%)
Dec 07, 2007 43.63 43.77 43.04 43.45 169,500 +0.11(+0.25%)
Dec 06, 2007 42.15 43.37 42.15 43.34 254,917 +1.19(+2.82%)
Dec 05, 2007 41.45 42.26 41.31 42.15 210,800 +1.28(+3.13%)
Dec 04, 2007 41.11 41.44 40.61 40.87 243,100 -0.55(-1.33%)
Dec 03, 2007 42.06 42.34 41.35 41.42 303,300 -0.79(-1.87%)
Nov 30, 2007 42.84 43.24 41.86 42.21 473,208 -0.11(-0.26%)
Nov 29, 2007 43.10 43.35 42.12 42.32 451,300 -1.14(-2.62%)
Nov 28, 2007 42.00 43.51 41.40 43.46 646,500 +2.57(+6.29%)
Nov 27, 2007 40.67 41.59 40.42 40.89 462,000 +0.40(+0.99%)
Nov 26, 2007 41.97 42.86 40.49 40.49 368,512 -1.51(-3.60%)
Nov 23, 2007 41.40 42.46 41.09 42.00 123,200 +1.01(+2.46%)
Nov 21, 2007 40.64 42.13 40.52 40.99 408,635 +0.03(+0.07%)
Nov 20, 2007 41.12 41.44 39.83 40.96 400,500 +0.14(+0.34%)
Nov 19, 2007 41.00 41.37 40.36 40.82 354,530 -0.62(-1.50%)
Nov 16, 2007 41.60 42.22 40.93 41.44 393,200 -0.08(-0.19%)
Nov 15, 2007 42.04 42.04 40.89 41.52 365,200 -0.45(-1.07%)
Nov 14, 2007 43.26 43.26 41.69 41.97 354,400 -0.93(-2.17%)
Nov 13, 2007 42.31 43.13 41.85 42.90 332,025 +1.07(+2.56%)
Nov 12, 2007 41.52 42.65 41.20 41.83 390,300 +0.21(+0.50%)
Nov 09, 2007 41.51 42.15 41.00 41.62 393,556 -0.55(-1.30%)
Nov 08, 2007 42.16 42.37 41.45 42.17 485,269 +0.43(+1.03%)
Nov 07, 2007 43.50 43.50 41.64 41.74 389,100 -2.19(-4.99%)
Nov 06, 2007 43.50 44.00 42.58 43.93 244,500 +0.59(+1.36%)
Nov 05, 2007 42.30 43.69 41.70 43.34 357,300 +0.38(+0.88%)
Nov 02, 2007 43.27 43.51 42.09 42.96 232,200 +0.14(+0.33%)
Nov 01, 2007 44.23 44.45 42.70 42.82 575,300 -1.88(-4.21%)
Oct 31, 2007 43.60 44.75 42.75 44.70 535,600 +1.34(+3.09%)
Oct 30, 2007 43.16 44.30 43.07 43.36 453,000 +0.02(+0.05%)
Oct 29, 2007 44.30 44.54 42.31 43.34 395,400 -1.05(-2.37%)
Oct 26, 2007 44.00 44.50 43.59 44.39 210,200 +0.88(+2.02%)
Oct 25, 2007 43.29 43.69 42.79 43.51 405,300 +0.32(+0.74%)
Oct 24, 2007 43.99 44.29 42.31 43.19 532,000 -1.25(-2.81%)
Oct 23, 2007 44.00 44.73 43.40 44.44 768,400 +0.28(+0.63%)
Oct 22, 2007 40.64 44.28 40.64 44.16 1,026,400 +3.16(+7.71%)
Oct 19, 2007 41.77 42.07 40.97 41.00 770,900 -0.87(-2.08%)
Oct 18, 2007 40.60 42.47 40.60 41.87 635,500 +2.72(+6.95%)
Oct 17, 2007 39.79 39.86 38.54 39.15 394,100 +0.06(+0.15%)
Oct 16, 2007 38.98 39.44 38.87 39.09 267,600 +0.08(+0.21%)
Oct 15, 2007 39.54 39.55 38.53 39.01 290,500 -0.58(-1.47%)
Oct 12, 2007 38.51 39.60 38.39 39.59 196,800 +1.02(+2.64%)
Oct 11, 2007 38.87 39.69 38.39 38.57 254,400 -0.22(-0.57%)
Oct 10, 2007 39.50 39.50 38.50 38.79 289,600 -0.86(-2.17%)
Oct 09, 2007 39.52 40.11 39.06 39.65 275,100 +0.16(+0.41%)
Oct 08, 2007 39.80 40.02 39.38 39.49 167,400 -0.44(-1.10%)
Oct 05, 2007 39.47 40.11 39.26 39.93 277,700 +0.94(+2.41%)
Oct 04, 2007 39.15 39.26 38.79 38.99 161,700 -0.03(-0.08%)
Oct 03, 2007 39.03 39.34 38.68 39.02 197,200 -0.24(-0.61%)
Oct 02, 2007 38.44 39.35 38.44 39.26 252,800 +0.93(+2.43%)
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