ATR: Historical Prices for APTAR GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.86	37.30	36.37	36.68	75,900	36.68
20-Nov-09	36.11	36.41	35.88	36.34	120,500	36.34
19-Nov-09	36.45	36.57	35.75	36.41	164,900	36.41
18-Nov-09	36.99	37.07	36.52	36.60	181,700	36.60
17-Nov-09	36.52	36.96	36.31	36.91	347,500	36.91
16-Nov-09	36.34	36.86	36.18	36.71	248,900	36.71
13-Nov-09	35.76	36.22	35.62	36.00	147,000	36.00
12-Nov-09	35.87	36.27	35.55	35.60	134,200	35.60
11-Nov-09	35.97	36.26	35.70	35.96	161,200	35.96
10-Nov-09	35.79	36.10	35.67	35.95	270,900	35.95
9-Nov-09	35.62	36.08	35.45	36.03	164,200	36.03
6-Nov-09	35.36	35.76	35.23	35.44	156,200	35.44
5-Nov-09	35.30	35.66	35.03	35.66	179,000	35.66
4-Nov-09	35.38	35.48	34.95	35.02	173,300	35.02
3-Nov-09	34.72	35.29	34.52	35.20	244,600	35.20
2-Nov-09	35.38	35.47	34.66	34.93	443,300	34.93
30-Oct-09	35.49	35.96	35.04	35.31	406,400	35.31
29-Oct-09	35.58	35.89	35.32	35.74	245,200	35.74
28-Oct-09	36.32	36.32	35.42	35.43	170,900	35.43
27-Oct-09	37.08	37.22	36.19	36.27	269,300	36.27
26-Oct-09	36.85	37.46	36.53	36.92	241,400	36.92
26-Oct-09	$ 0.15 Dividend
23-Oct-09	37.25	37.31	36.61	36.96	218,400	36.81
22-Oct-09	36.50	37.32	36.43	37.17	176,500	37.02
21-Oct-09	37.00	37.45	36.62	36.62	179,500	36.47
20-Oct-09	37.63	37.78	37.02	37.07	217,100	36.92
19-Oct-09	37.69	37.70	37.19	37.53	286,100	37.38
16-Oct-09	37.56	37.72	37.25	37.49	184,000	37.34
15-Oct-09	37.98	38.32	36.50	37.70	587,300	37.55
14-Oct-09	38.32	38.96	38.01	38.89	292,500	38.73
13-Oct-09	37.96	38.17	37.70	38.04	254,400	37.89
12-Oct-09	38.07	38.53	37.69	37.95	106,500	37.80
9-Oct-09	37.19	37.98	37.05	37.98	146,500	37.83
8-Oct-09	37.22	37.72	37.01	37.34	225,400	37.19
7-Oct-09	36.85	37.32	36.71	37.07	127,300	36.92
6-Oct-09	36.85	37.26	36.60	36.83	165,100	36.68
5-Oct-09	36.21	36.71	35.98	36.71	157,700	36.56
2-Oct-09	36.05	36.46	36.03	36.12	115,700	35.97
1-Oct-09	37.11	37.13	36.39	36.42	209,300	36.27
30-Sep-09	37.36	37.61	36.81	37.36	210,400	37.21
29-Sep-09	37.31	37.65	37.25	37.38	113,200	37.23
28-Sep-09	36.64	37.58	36.53	37.35	156,400	37.20
25-Sep-09	36.79	36.85	36.24	36.38	128,000	36.23
24-Sep-09	37.41	37.61	36.62	36.81	142,900	36.66
23-Sep-09	37.28	38.09	37.02	37.36	272,200	37.21
22-Sep-09	37.08	37.22	36.66	37.10	200,100	36.95
21-Sep-09	36.47	37.09	36.21	36.95	195,800	36.80
18-Sep-09	37.00	37.25	36.66	36.70	353,700	36.55
17-Sep-09	37.11	37.47	36.81	36.94	193,100	36.79
16-Sep-09	36.82	37.25	36.81	37.11	111,100	36.96
15-Sep-09	36.00	36.88	35.58	36.80	170,800	36.65
14-Sep-09	35.28	36.07	35.11	35.90	201,000	35.75
11-Sep-09	35.44	35.66	35.31	35.48	167,900	35.34
10-Sep-09	35.05	35.45	34.82	35.27	196,600	35.13
9-Sep-09	34.95	35.26	34.85	35.17	225,700	35.03
8-Sep-09	34.70	34.99	34.19	34.95	158,400	34.81
4-Sep-09	34.07	34.33	33.58	34.30	196,800	34.16
3-Sep-09	33.97	34.18	33.65	34.14	135,200	34.00
2-Sep-09	34.07	34.28	33.86	33.98	107,200	33.84
1-Sep-09	34.31	34.85	33.75	34.14	173,100	34.00
31-Aug-09	34.47	34.70	34.30	34.38	116,100	34.24
28-Aug-09	35.27	35.53	34.65	34.77	98,400	34.63
27-Aug-09	35.16	35.38	34.47	35.09	134,500	34.95
26-Aug-09	35.47	35.54	35.06	35.17	119,000	35.03
25-Aug-09	35.68	35.91	35.38	35.49	88,700	35.35
24-Aug-09	35.76	35.95	35.37	35.50	118,400	35.36
21-Aug-09	35.62	36.00	35.33	35.63	184,700	35.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions