Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

122.30 USD -2.33 (-1.87%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.71 50.83 49.70 50.79 477,561 +2.17(+4.46%)
Nov 29, 2011 48.20 49.00 47.99 48.62 144,781 +0.46(+0.96%)
Nov 28, 2011 47.56 48.22 47.56 48.16 231,168 +1.65(+3.55%)
Nov 25, 2011 46.81 47.33 46.48 46.51 102,678 -0.41(-0.87%)
Nov 23, 2011 47.41 47.66 46.52 46.92 225,594 -0.91(-1.90%)
Nov 22, 2011 47.38 48.07 47.38 47.83 314,929 +0.38(+0.80%)
Nov 21, 2011 47.31 47.67 46.87 47.45 235,405 -0.58(-1.21%)
Nov 18, 2011 47.98 48.23 47.62 48.03 150,163 +0.32(+0.67%)
Nov 17, 2011 48.19 48.59 47.47 47.71 360,469 -0.67(-1.38%)
Nov 16, 2011 48.69 49.16 48.28 48.38 223,723 -0.21(-0.43%)
Nov 15, 2011 48.04 48.82 47.81 48.59 141,555 +0.41(+0.85%)
Nov 14, 2011 48.34 48.60 47.83 48.18 114,900 -0.42(-0.86%)
Nov 11, 2011 47.94 48.90 47.76 48.60 135,889 +1.10(+2.32%)
Nov 10, 2011 47.73 48.31 47.10 47.50 188,941 +0.32(+0.68%)
Nov 09, 2011 47.43 47.68 46.75 47.18 241,111 -1.23(-2.54%)
Nov 08, 2011 48.69 48.71 47.84 48.41 362,276 -0.10(-0.21%)
Nov 07, 2011 48.56 48.77 47.66 48.51 201,235 -0.25(-0.51%)
Nov 04, 2011 48.48 48.90 47.79 48.76 242,765 -0.10(-0.20%)
Nov 03, 2011 47.72 49.00 47.17 48.86 198,884 +1.62(+3.43%)
Nov 02, 2011 46.88 47.32 46.43 47.24 212,579 +1.04(+2.25%)
Nov 01, 2011 47.41 47.49 45.98 46.20 266,392 -1.77(-3.69%)
Oct 31, 2011 48.69 49.24 47.94 47.97 216,138 -1.16(-2.36%)
Oct 28, 2011 49.07 49.69 48.93 49.13 142,348 -0.14(-0.28%)
Oct 27, 2011 48.59 49.85 48.04 49.27 340,087 +0.32(+0.65%)
Oct 26, 2011 49.07 49.24 47.93 48.95 125,272 +0.60(+1.24%)
Oct 25, 2011 49.44 49.62 48.30 48.35 74,804 -1.23(-2.48%)
Oct 24, 2011 48.75 49.78 48.40 49.58 240,311 +1.09(+2.25%)
Oct 21, 2011 48.41 48.84 47.99 48.49 155,016 +0.54(+1.13%)
Oct 20, 2011 47.44 47.97 46.92 47.95 106,154 +0.44(+0.93%)
Oct 19, 2011 48.62 48.69 47.43 47.51 144,026 -1.06(-2.18%)
Oct 18, 2011 47.65 48.81 46.98 48.57 93,557 +1.07(+2.25%)
Oct 17, 2011 48.30 48.62 47.30 47.50 157,271 -1.14(-2.34%)
Oct 14, 2011 48.58 48.72 48.07 48.64 113,801 +0.40(+0.83%)
Oct 13, 2011 48.42 48.44 47.51 48.24 133,922 -0.47(-0.96%)
Oct 12, 2011 47.90 49.06 47.86 48.71 267,956 +1.03(+2.16%)
Oct 11, 2011 47.01 47.78 46.89 47.68 205,208 +0.44(+0.93%)
Oct 10, 2011 46.83 47.49 46.77 47.24 217,620 +1.29(+2.81%)
Oct 07, 2011 46.75 46.88 45.63 45.95 220,356 -0.53(-1.14%)
Oct 06, 2011 45.64 46.76 45.50 46.48 141,172 +0.82(+1.80%)
Oct 05, 2011 44.87 45.76 44.31 45.66 187,690 +1.01(+2.26%)
Oct 04, 2011 42.44 44.76 41.98 44.65 288,292 +1.86(+4.35%)
Oct 03, 2011 44.19 45.12 42.69 42.79 303,872 -1.88(-4.21%)
Sep 30, 2011 45.65 46.33 44.66 44.67 368,845 -1.80(-3.87%)
Sep 29, 2011 46.38 46.53 45.54 46.47 167,544 +0.82(+1.80%)
Sep 28, 2011 47.93 47.96 45.60 45.65 157,116 -1.97(-4.14%)
Sep 27, 2011 47.96 48.47 47.41 47.62 184,276 +0.61(+1.30%)
Sep 26, 2011 46.41 47.06 45.38 47.01 134,998 +0.86(+1.86%)
Sep 23, 2011 45.74 46.32 45.38 46.15 175,811 +0.35(+0.76%)
Sep 22, 2011 45.72 46.29 45.30 45.80 375,190 -0.88(-1.89%)
Sep 21, 2011 48.00 48.01 46.47 46.68 227,930 -1.45(-3.01%)
Sep 20, 2011 48.77 49.14 48.09 48.13 192,520 -0.39(-0.80%)
Sep 19, 2011 48.26 48.69 47.97 48.52 221,932 -0.71(-1.44%)
Sep 16, 2011 49.71 50.08 49.06 49.23 370,067 -0.42(-0.85%)
Sep 15, 2011 49.60 49.71 48.87 49.65 138,784 +0.42(+0.85%)
Sep 14, 2011 48.87 49.76 48.11 49.23 196,384 +0.73(+1.51%)
Sep 13, 2011 48.05 48.59 47.69 48.50 142,741 +0.62(+1.29%)
Sep 12, 2011 47.67 48.25 47.09 47.88 208,383 -0.20(-0.42%)
Sep 09, 2011 48.07 48.51 47.58 48.08 418,286 -0.77(-1.58%)
Sep 08, 2011 48.26 48.98 47.98 48.85 491,342 +0.34(+0.70%)
Sep 07, 2011 48.24 48.56 47.98 48.51 180,237 +0.95(+2.00%)
Sep 06, 2011 46.67 47.80 46.62 47.56 246,893 -0.43(-0.90%)
Sep 02, 2011 48.37 48.95 47.71 47.99 269,091 -1.21(-2.46%)
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