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 (%)
Feb 28, 2003
6.092
6.110
6.063
6.102
87,648
+0.01(+0.17%)
Feb 27, 2003
6.092
6.112
6.073
6.092
190,690
-0.00(-0.07%)
Feb 26, 2003
5.941
6.106
5.941
6.096
235,880
+0.12(+1.99%)
Feb 25, 2003
5.971
5.991
5.870
5.977
252,267
-0.04(-0.70%)
Feb 24, 2003
6.055
6.083
5.979
6.019
187,462
-0.04(-0.60%)
Feb 21, 2003
5.880
6.088
5.880
6.055
217,010
+0.17(+2.84%)
Feb 20, 2003
5.945
6.025
5.860
5.888
330,232
-0.05(-0.91%)
Feb 19, 2003
5.973
6.041
5.844
5.943
414,404
-0.02(-0.34%)
Feb 18, 2003
5.910
6.065
5.880
5.963
375,174
+0.05(+0.89%)
Feb 14, 2003
5.709
6.015
5.709
5.910
281,318
+0.20(+3.53%)
Feb 13, 2003
5.508
5.749
5.497
5.709
381,133
+0.37(+6.94%)
Feb 12, 2003
5.477
5.483
5.338
5.338
96,090
-0.18(-3.21%)
Feb 11, 2003
5.457
5.552
5.457
5.516
110,987
+0.07(+1.26%)
Feb 10, 2003
5.504
5.534
5.427
5.447
104,532
-0.04(-0.73%)
Feb 07, 2003
5.608
5.616
5.485
5.487
85,910
-0.16(-2.75%)
Feb 06, 2003
5.528
5.679
5.528
5.642
91,124
+0.07(+1.30%)
Feb 05, 2003
5.669
5.719
5.548
5.570
183,241
-0.05(-0.82%)
Feb 04, 2003
5.675
5.677
5.588
5.616
153,198
-0.06(-1.03%)
Feb 03, 2003
5.763
5.789
5.649
5.675
86,655
-0.10(-1.74%)
Jan 31, 2003
5.592
5.775
5.590
5.775
99,318
+0.18(+3.17%)
Jan 30, 2003
5.767
5.779
5.598
5.598
95,593
-0.13(-2.22%)
Jan 29, 2003
5.699
5.779
5.663
5.725
69,026
+0.00(+0.00%)
Jan 28, 2003
5.820
5.868
5.725
5.725
105,028
-0.04(-0.63%)
Jan 27, 2003
5.820
5.852
5.739
5.761
189,200
-0.10(-1.79%)
Jan 24, 2003
5.967
5.991
5.826
5.866
86,655
-0.09(-1.59%)
Jan 23, 2003
5.868
6.017
5.866
5.961
66,543
+0.10(+1.75%)
Jan 22, 2003
6.031
6.031
5.858
5.858
127,872
-0.14(-2.38%)
Jan 21, 2003
6.092
6.100
6.001
6.001
98,573
-0.09(-1.49%)
Jan 17, 2003
6.148
6.182
6.092
6.092
67,039
-0.06(-0.98%)
Jan 16, 2003
6.092
6.172
6.090
6.152
104,780
+0.07(+1.16%)
Jan 15, 2003
6.061
6.120
6.001
6.081
90,131
+0.04(+0.63%)
Jan 14, 2003
6.202
6.202
6.035
6.043
211,050
-0.19(-3.04%)
Jan 13, 2003
6.172
6.247
6.126
6.232
112,229
+0.07(+1.14%)
Jan 10, 2003
6.112
6.182
6.096
6.162
124,892
+0.07(+1.16%)
Jan 09, 2003
6.112
6.182
6.092
6.092
125,140
-0.03(-0.56%)
Jan 08, 2003
6.202
6.206
6.122
6.126
86,903
-0.09(-1.46%)
Jan 07, 2003
6.212
6.283
6.204
6.216
113,719
-0.08(-1.22%)
Jan 06, 2003
6.293
6.341
6.243
6.293
155,681
+0.05(+0.81%)
Jan 03, 2003
6.283
6.291
6.182
6.243
118,436
-0.04(-0.64%)
Jan 02, 2003
6.293
6.297
6.204
6.283
183,241
+0.04(+0.61%)
Dec 31, 2002
6.253
6.309
6.222
6.245
164,619
-0.02(-0.39%)
Dec 30, 2002
6.208
6.293
6.132
6.269
170,578
+0.08(+1.24%)
Dec 27, 2002
6.112
6.224
6.102
6.192
197,891
+0.05(+0.89%)
Dec 26, 2002
6.112
6.156
6.090
6.138
168,095
+0.03(+0.43%)
Dec 24, 2002
6.071
6.148
6.041
6.112
264,930
-0.04(-0.72%)
Dec 23, 2002
6.545
6.647
6.112
6.156
756,307
-0.49(-7.36%)
Dec 20, 2002
6.243
6.645
6.235
6.645
1,212,425
+0.41(+6.62%)
Dec 19, 2002
6.172
6.253
6.126
6.232
251,771
+0.03(+0.45%)
Dec 18, 2002
6.444
6.444
6.190
6.204
203,850
-0.20(-3.08%)
Dec 17, 2002
6.353
6.444
6.313
6.402
304,658
+0.10(+1.57%)
Dec 16, 2002
6.112
6.303
6.061
6.303
227,190
+0.19(+3.13%)
Dec 13, 2002
6.061
6.112
5.995
6.112
122,409
+0.02(+0.33%)
Dec 12, 2002
6.202
6.202
6.069
6.092
85,910
-0.08(-1.37%)
Dec 11, 2002
6.202
6.222
6.160
6.176
80,199
-0.01(-0.20%)
Dec 10, 2002
6.132
6.303
6.098
6.188
204,843
+0.07(+1.19%)
Dec 09, 2002
6.243
6.243
6.079
6.116
107,015
-0.17(-2.63%)
Dec 06, 2002
6.243
6.303
6.194
6.281
90,131
+0.02(+0.35%)
Dec 05, 2002
6.243
6.287
6.192
6.259
126,630
+0.01(+0.13%)
Dec 04, 2002
6.232
6.253
6.142
6.251
92,365
-0.03(-0.42%)
Dec 03, 2002
6.222
6.289
6.174
6.277
159,405
-0.04(-0.61%)
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
.