Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

120.36 USD -0.65 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 64.64 64.85 63.65 63.77 227,405 -0.72(-1.12%)
May 28, 2015 64.40 64.70 64.07 64.49 274,051 +0.01(+0.02%)
May 27, 2015 64.02 64.55 63.84 64.48 258,831 +0.51(+0.80%)
May 26, 2015 64.48 64.64 63.68 63.97 286,562 -0.53(-0.82%)
May 22, 2015 64.75 64.50 64.50 64.50 313,600 -0.42(-0.65%)
May 21, 2015 65.24 65.26 64.55 64.92 425,228 -0.54(-0.82%)
May 20, 2015 66.09 66.15 65.29 65.46 170,558 -0.63(-0.95%)
May 19, 2015 65.73 66.31 65.63 66.09 315,296 +0.43(+0.65%)
May 18, 2015 65.12 65.84 64.96 65.66 220,147 +0.46(+0.71%)
May 15, 2015 65.21 65.39 64.88 65.20 213,619 -0.01(-0.02%)
May 14, 2015 64.63 65.42 64.63 65.21 712,713 +0.88(+1.37%)
May 13, 2015 63.97 64.50 63.97 64.33 601,278 +0.82(+1.29%)
May 12, 2015 62.88 63.71 62.38 63.51 436,448 +0.45(+0.71%)
May 11, 2015 62.97 63.21 62.97 63.06 501,435 -0.10(-0.16%)
May 08, 2015 63.70 63.70 62.95 63.16 522,614 +0.16(+0.25%)
May 07, 2015 63.02 63.13 62.72 63.00 699,402 -0.10(-0.16%)
May 06, 2015 63.10 63.33 62.60 63.10 640,911 +0.10(+0.16%)
May 05, 2015 63.74 64.08 62.87 63.00 659,243 -0.96(-1.50%)
May 04, 2015 64.34 64.98 63.90 63.96 922,711 -0.09(-0.14%)
May 01, 2015 64.25 64.93 63.01 64.05 1,365,961 +1.98(+3.19%)
Apr 30, 2015 62.15 62.79 62.00 62.07 407,365 -0.48(-0.77%)
Apr 29, 2015 62.64 62.74 62.12 62.55 256,599 -0.23(-0.37%)
Apr 28, 2015 62.72 63.05 62.45 62.78 254,123 -0.01(-0.02%)
Apr 27, 2015 63.38 63.59 62.55 62.79 491,392 -0.50(-0.79%)
Apr 24, 2015 63.15 63.44 62.64 63.29 282,557 +0.35(+0.56%)
Apr 23, 2015 62.70 63.10 62.70 62.94 290,091 +0.06(+0.10%)
Apr 22, 2015 62.68 63.47 62.44 62.88 169,272 +0.16(+0.26%)
Apr 21, 2015 63.12 63.28 62.50 62.72 235,935 -0.09(-0.14%)
Apr 20, 2015 63.07 63.26 62.73 62.81 300,120 -0.03(-0.05%)
Apr 17, 2015 62.72 62.99 61.98 62.84 310,944 -0.17(-0.27%)
Apr 16, 2015 63.32 63.52 62.83 63.01 380,496 +0.01(+0.02%)
Apr 15, 2015 63.58 63.60 62.90 63.00 247,449 -0.30(-0.47%)
Apr 14, 2015 63.47 63.73 63.14 63.30 320,877 -0.13(-0.20%)
Apr 13, 2015 63.05 63.67 63.01 63.43 343,313 -0.06(-0.09%)
Apr 10, 2015 63.44 63.57 63.18 63.49 316,006 +0.16(+0.25%)
Apr 09, 2015 63.29 63.46 62.86 63.33 191,340 -0.09(-0.14%)
Apr 08, 2015 63.12 63.50 62.85 63.42 184,625 +0.31(+0.49%)
Apr 07, 2015 63.30 63.50 62.99 63.11 157,413 -0.27(-0.43%)
Apr 06, 2015 62.92 63.43 62.76 63.38 393,066 +0.23(+0.36%)
Apr 02, 2015 63.51 63.15 63.15 63.15 346,700 -0.50(-0.79%)
Apr 01, 2015 63.58 63.83 62.82 63.65 403,419 +0.13(+0.20%)
Mar 31, 2015 63.26 63.80 63.21 63.52 349,700 -0.18(-0.28%)
Mar 30, 2015 63.41 63.98 63.26 63.70 263,430 +0.52(+0.82%)
Mar 27, 2015 63.03 63.32 62.76 63.18 162,985 +0.20(+0.32%)
Mar 26, 2015 62.82 63.17 62.71 62.98 254,247 +0.00(+0.00%)
Mar 25, 2015 63.43 63.91 62.87 62.98 346,016 -0.52(-0.82%)
Mar 24, 2015 63.26 63.79 63.14 63.50 477,072 +0.11(+0.17%)
Mar 23, 2015 63.35 63.90 63.04 63.39 331,029 +0.16(+0.25%)
Mar 20, 2015 63.73 63.94 63.21 63.23 608,390 -0.41(-0.64%)
Mar 19, 2015 63.73 64.13 63.19 63.64 296,640 -0.31(-0.48%)
Mar 18, 2015 63.49 64.54 63.23 63.95 459,717 +0.34(+0.53%)
Mar 17, 2015 63.65 63.93 62.57 63.61 335,600 -0.18(-0.28%)
Mar 16, 2015 63.43 64.00 63.32 63.79 193,843 +0.69(+1.09%)
Mar 13, 2015 63.43 63.73 62.86 63.10 237,062 -0.46(-0.72%)
Mar 12, 2015 63.71 64.16 63.23 63.56 312,659 +0.20(+0.32%)
Mar 11, 2015 63.75 63.82 62.71 63.36 478,185 -0.39(-0.61%)
Mar 10, 2015 63.63 64.02 63.40 63.75 328,208 -0.43(-0.67%)
Mar 09, 2015 64.13 64.70 63.91 64.18 258,920 -0.09(-0.14%)
Mar 06, 2015 64.80 65.01 63.92 64.27 271,156 -0.76(-1.17%)
Mar 05, 2015 65.56 65.92 64.63 65.03 254,169 -0.59(-0.90%)
Mar 04, 2015 65.92 65.89 65.89 65.62 230,223 -0.27(-0.41%)
Mar 03, 2015 66.08 66.45 65.60 65.89 186,866 -0.61(-0.92%)
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