Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aptargroup
(NY:
ATR
)
145.55
-0.41 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
5.628
5.649
5.588
5.624
87,399
-0.00(-0.07%)
Oct 30, 2002
5.568
5.636
5.562
5.628
151,708
+0.09(+1.64%)
Oct 29, 2002
5.638
5.638
5.506
5.538
87,399
-0.08(-1.43%)
Oct 28, 2002
5.616
5.657
5.578
5.618
162,136
-0.01(-0.18%)
Oct 25, 2002
5.447
5.659
5.387
5.628
182,248
+0.18(+3.25%)
Oct 24, 2002
5.463
5.530
5.427
5.451
20,534,012
-0.01(-0.11%)
Oct 23, 2002
5.439
5.483
5.435
5.457
113,470
+0.02(+0.33%)
Oct 22, 2002
5.435
5.497
5.393
5.439
239,356
+0.00(+0.04%)
Oct 21, 2002
5.236
5.437
5.214
5.437
418,377
+0.17(+3.25%)
Oct 18, 2002
5.256
5.306
5.185
5.266
326,259
-0.00(-0.08%)
Oct 17, 2002
5.165
5.276
5.115
5.270
300,437
+0.15(+2.87%)
Oct 16, 2002
5.326
5.365
5.123
5.123
108,008
-0.20(-3.78%)
Oct 15, 2002
5.216
5.326
5.195
5.324
251,771
+0.13(+2.52%)
Oct 14, 2002
5.304
5.328
5.135
5.193
219,492
-0.10(-1.83%)
Oct 11, 2002
5.226
5.385
5.222
5.290
129,113
+0.09(+1.74%)
Oct 10, 2002
5.085
5.199
5.002
5.199
115,705
+0.11(+2.18%)
Oct 09, 2002
5.151
5.226
5.085
5.089
161,640
-0.07(-1.33%)
Oct 08, 2002
5.059
5.195
5.059
5.157
239,853
+0.10(+1.95%)
Oct 07, 2002
5.185
5.191
5.034
5.059
81,192
-0.15(-2.94%)
Oct 04, 2002
5.242
5.415
5.205
5.212
481,692
-0.02(-0.38%)
Oct 03, 2002
5.377
5.423
5.195
5.232
268,655
-0.14(-2.70%)
Oct 02, 2002
5.437
5.493
5.377
5.377
278,587
-0.17(-2.98%)
Oct 01, 2002
5.431
5.552
5.371
5.542
210,057
+0.13(+2.42%)
Sep 30, 2002
5.427
5.433
5.296
5.411
171,075
-0.02(-0.44%)
Sep 27, 2002
5.437
5.455
5.407
5.435
147,487
-0.01(-0.22%)
Sep 26, 2002
5.538
5.582
5.427
5.447
246,060
-0.07(-1.21%)
Sep 25, 2002
5.487
5.514
5.413
5.514
256,488
-0.01(-0.25%)
Sep 24, 2002
5.719
5.719
5.487
5.528
303,913
-0.22(-3.75%)
Sep 23, 2002
5.844
5.844
5.739
5.743
211,299
-0.13(-2.26%)
Sep 20, 2002
5.876
5.900
5.840
5.876
162,385
+0.04(+0.62%)
Sep 19, 2002
5.820
5.908
5.820
5.840
113,719
-0.02(-0.28%)
Sep 18, 2002
6.005
6.005
5.840
5.856
335,695
-0.15(-2.48%)
Sep 17, 2002
6.132
6.142
6.005
6.005
263,441
-0.10(-1.58%)
Sep 16, 2002
6.118
6.120
6.075
6.102
113,222
-0.02(-0.33%)
Sep 13, 2002
6.152
6.154
6.051
6.122
88,393
+0.02(+0.33%)
Sep 12, 2002
6.323
6.323
6.081
6.102
117,443
-0.23(-3.66%)
Sep 11, 2002
6.265
6.371
6.263
6.333
52,141
+0.09(+1.45%)
Sep 10, 2002
6.253
6.279
6.218
6.243
87,399
+0.04(+0.65%)
Sep 09, 2002
6.198
6.263
6.172
6.202
108,008
+0.02(+0.39%)
Sep 06, 2002
6.106
6.194
6.092
6.178
87,151
+0.06(+1.05%)
Sep 05, 2002
6.182
6.194
6.112
6.114
205,836
-0.06(-0.95%)
Sep 04, 2002
6.263
6.263
6.100
6.172
219,989
-0.08(-1.26%)
Sep 03, 2002
6.444
6.474
6.239
6.251
13,755,554
-0.21(-3.30%)
Aug 30, 2002
6.375
6.504
6.363
6.464
70,515
+0.09(+1.39%)
Aug 29, 2002
6.228
6.384
6.226
6.375
203,602
+0.15(+2.36%)
Aug 28, 2002
6.279
6.291
6.202
6.228
13,805,213
-0.05(-0.80%)
Aug 27, 2002
6.384
6.488
6.279
6.279
163,874
-0.13(-2.10%)
Aug 26, 2002
6.311
6.424
6.303
6.414
102,545
+0.08(+1.30%)
Aug 23, 2002
6.293
6.444
6.273
6.331
119,429
+0.06(+0.93%)
Aug 22, 2002
6.351
6.351
6.212
6.273
158,412
-0.08(-1.24%)
Aug 21, 2002
6.353
6.363
6.263
6.351
75,481
-0.00(-0.03%)
Aug 20, 2002
6.313
6.367
6.257
6.353
168,095
+0.08(+1.28%)
Aug 16, 2002
6.273
6.297
6.198
6.273
101,801
+0.05(+0.87%)
Aug 15, 2002
6.192
6.247
6.160
6.218
52,390
+0.08(+1.25%)
Aug 14, 2002
6.021
6.148
5.890
6.142
78,212
+0.10(+1.67%)
Aug 13, 2002
6.122
6.192
6.041
6.041
70,019
-0.13(-2.09%)
Aug 12, 2002
6.182
6.186
6.120
6.170
49,659
+0.12(+2.03%)
Aug 07, 2002
5.991
6.067
5.947
6.047
74,488
+0.09(+1.45%)
Aug 06, 2002
5.773
6.011
5.759
5.961
206,333
+0.20(+3.50%)
Aug 05, 2002
5.918
5.936
5.759
5.759
147,735
-0.16(-2.72%)
Aug 02, 2002
6.061
6.077
5.882
5.920
132,341
-0.21(-3.38%)
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
.