Home > Quotes > ATR > Historical Prices

AptarGroup, Inc. Historical Stock Prices

ATR 
$56.6
*  
0.74
  negative  
1.29%
Get ATR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  57.19  57.47  56.57  56.60 132,044
06/19/2013 57.19 57.47 56.57 56.6 132,044
06/18/2013 57.2 57.58 57.2 57.34 154,837
06/17/2013 57.32 57.43 56.94 57.14 163,925
06/14/2013 57.26 57.34 56.81 57.04 68,151
06/13/2013 55.92 57.35 55.92 57.29 96,156
06/12/2013 57.02 57.29 55.67 56.05 158,027
06/11/2013 56.56 57.18 56.34 56.85 99,072
06/10/2013 57.19 57.76 56.83 57.19 151,633
06/07/2013 56.47 57.15 56.45 57 93,882
06/06/2013 55.83 56.28 55.68 56.28 146,659
06/05/2013 56.42 56.5201 55.67 55.78 160,218
06/04/2013 56.84 57.31 56.34 56.58 208,114
06/03/2013 56.71 57.04 56.3 56.85 217,005
05/31/2013 57 57.3 56.72 56.72 217,346
05/30/2013 56.3 57.35 56.3 57.24 267,454
05/29/2013 56.16 56.61 56.0301 56.27 131,728
05/28/2013 56.73 57.14 56.23 56.47 166,356
05/24/2013 56.4 56.51 55.87 56.22 103,156
05/23/2013 56.2 56.72 55.9 56.69 198,434
05/22/2013 56.99 57.52 56.34 56.61 114,604
05/21/2013 56.95 57.17 56.6301 56.99 104,316
05/20/2013 56.93 57.29 56.93 57.06 122,315
05/17/2013 56.81 57.16 56.71 57.07 170,997
05/16/2013 56.6 57.025 56.35 56.57 152,904
05/15/2013 56.09 56.68 56.09 56.67 159,636
05/14/2013 55.86 56.33 55.74 56.3 247,550
05/13/2013 56.55 56.72 55.96 55.98 230,818
05/10/2013 56.08 56.99 56.08 56.49 393,231
05/09/2013 56.42 56.53 55.91 55.96 141,269
05/08/2013 56.14 56.46 55.9599 56.46 317,663
05/07/2013 56.05 56.26 55.76 56.14 228,689
05/06/2013 56.05 56.31 55.8 56.07 204,676
05/03/2013 56.07 56.47 55.85 55.99 210,477
05/02/2013 55.51 56.035 55.445 55.6 154,225
05/01/2013 56.01 56.01 55.31 55.47 242,770
04/30/2013 55.19 56.12 55.02 56.1 656,317
04/29/2013 55.74 55.76 55.06 55.35 386,102
04/26/2013 56.17 56.174 54.96 55.39 239,270
04/25/2013 56.61 56.84 56.13 56.17 239,637
04/24/2013 56.2 56.64 55.45 56.5 220,740
04/23/2013 55.74 56.19 55.4 56.16 90,188
04/22/2013 55.28 55.73 54.75 55.46 81,217
04/19/2013 54.71 55.26 54.405 55.08 205,655
04/18/2013 55.1 55.17 54.45 54.57 96,896
04/17/2013 55.52 55.52 54.47 55.01 138,167
04/16/2013 55.63 55.98 55.42 55.86 186,965
04/15/2013 56.62 56.68 55.28 55.39 267,739
04/12/2013 57.17 57.43 56.77 56.9 100,521
04/11/2013 57.17 57.69 57.13 57.48 113,079
04/10/2013 56.59 57.25 56.58 57.25 207,794
04/09/2013 56.53 56.66 56.09 56.44 145,641
04/08/2013 56.25 56.43 55.89 56.39 141,473
04/05/2013 56.28 56.3 55.75 56.09 113,940
04/04/2013 56.7 56.81 56.195 56.67 151,021
04/03/2013 57.12 57.15 56.4 56.64 395,171
04/02/2013 57.27 57.27 56.75 57.23 174,072
04/01/2013 57.42 57.42 56.72 56.97 113,476
03/28/2013 56.83 57.47 56.7234 57.35 240,797
03/27/2013 56.35 56.9 56.1856 56.84 85,340
03/26/2013 56.7 56.8 56.27 56.65 247,921
03/25/2013 56.39 56.75 55.63 56 167,746
03/22/2013 56.27 56.4 55.9 56.24 180,871
03/21/2013 56.36 56.61 56.0525 56.26 227,504
03/20/2013 56 56.88 55.86 56.65 230,770
03/19/2013 55.77 55.93 55.16 55.81 165,702
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.