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 (%)
Mar 29, 2002
7.008
7.086
7.008
7.058
218,748
+0.00(+0.00%)
Mar 28, 2002
7.008
7.086
7.008
7.058
49,659
+0.01(+0.09%)
Mar 27, 2002
6.915
7.078
6.915
7.052
160,895
+0.16(+2.28%)
Mar 26, 2002
6.806
6.959
6.806
6.895
261,454
+0.13(+1.90%)
Mar 25, 2002
6.720
6.808
6.706
6.766
279,580
+0.05(+0.72%)
Mar 22, 2002
6.947
6.957
6.706
6.718
347,861
-0.21(-2.97%)
Mar 21, 2002
6.823
6.955
6.816
6.923
351,834
+0.10(+1.48%)
Mar 20, 2002
6.887
6.887
6.796
6.823
139,293
-0.06(-0.94%)
Mar 19, 2002
6.776
6.887
6.776
6.887
170,578
+0.15(+2.24%)
Mar 18, 2002
6.847
6.883
6.686
6.736
341,405
-0.09(-1.33%)
Mar 15, 2002
6.746
6.883
6.669
6.827
383,119
-0.06(-0.82%)
Mar 14, 2002
6.806
6.897
6.806
6.883
270,393
+0.04(+0.56%)
Mar 13, 2002
6.857
6.907
6.784
6.845
211,547
-0.03(-0.47%)
Mar 12, 2002
6.885
6.887
6.859
6.877
114,712
-0.01(-0.09%)
Mar 11, 2002
6.907
6.907
6.861
6.883
121,664
-0.06(-0.87%)
Mar 08, 2002
6.984
6.992
6.847
6.943
487,900
-0.03(-0.38%)
Mar 07, 2002
6.957
7.048
6.935
6.970
280,077
+0.03(+0.44%)
Mar 06, 2002
6.917
6.961
6.867
6.939
310,865
+0.04(+0.64%)
Mar 05, 2002
6.927
6.961
6.879
6.895
342,895
-0.01(-0.17%)
Mar 04, 2002
6.978
6.992
6.827
6.907
547,242
-0.06(-0.81%)
Mar 01, 2002
7.008
7.072
6.957
6.963
242,336
-0.00(-0.06%)
Feb 28, 2002
6.847
7.056
6.843
6.968
278,587
+0.12(+1.76%)
Feb 27, 2002
6.776
6.847
6.756
6.847
253,509
+0.06(+0.89%)
Feb 26, 2002
6.786
6.837
6.738
6.786
162,881
+0.00(+0.00%)
Feb 25, 2002
6.786
6.814
6.726
6.786
198,139
-0.03(-0.38%)
Feb 22, 2002
6.730
6.837
6.712
6.812
227,686
+0.07(+0.99%)
Feb 21, 2002
6.786
6.897
6.746
6.746
295,471
-0.04(-0.56%)
Feb 20, 2002
6.786
6.806
6.736
6.784
311,113
-0.00(-0.03%)
Feb 19, 2002
6.756
6.796
6.696
6.786
400,996
-0.02(-0.27%)
Feb 18, 2002
6.625
6.875
6.625
6.804
568,596
+0.00(+0.00%)
Feb 15, 2002
6.625
6.875
6.625
6.804
568,596
+0.19(+2.83%)
Feb 14, 2002
6.615
6.696
6.615
6.617
211,050
-0.03(-0.42%)
Feb 13, 2002
6.651
6.724
6.603
6.645
231,659
-0.01(-0.09%)
Feb 12, 2002
6.617
6.651
6.524
6.651
239,108
+0.03(+0.52%)
Feb 11, 2002
6.645
6.716
6.557
6.617
232,404
-0.06(-0.87%)
Feb 08, 2002
6.448
6.676
6.430
6.676
170,578
+0.20(+3.14%)
Feb 07, 2002
6.454
6.484
6.345
6.472
143,266
+0.03(+0.44%)
Feb 06, 2002
6.343
6.456
6.333
6.444
130,106
+0.06(+0.95%)
Feb 05, 2002
6.361
6.404
6.311
6.384
234,390
+0.00(+0.03%)
Feb 04, 2002
6.434
6.434
6.323
6.382
202,608
-0.05(-0.81%)
Feb 01, 2002
6.460
6.571
6.432
6.434
244,819
-0.03(-0.41%)
Jan 31, 2002
6.414
6.488
6.365
6.460
296,712
+0.02(+0.25%)
Jan 30, 2002
6.192
6.448
6.162
6.444
334,701
+0.24(+3.93%)
Jan 29, 2002
6.180
6.232
6.114
6.200
336,688
+0.06(+0.98%)
Jan 28, 2002
6.168
6.182
6.092
6.140
291,498
-0.01(-0.13%)
Jan 25, 2002
6.102
6.204
6.069
6.148
587,963
+0.09(+1.43%)
Jan 24, 2002
6.079
6.112
6.051
6.061
389,575
+0.00(+0.03%)
Jan 23, 2002
6.047
6.142
6.047
6.059
857,611
+0.02(+0.33%)
Jan 22, 2002
6.031
6.098
6.011
6.039
148,977
+0.02(+0.27%)
Jan 21, 2002
6.021
6.100
6.021
6.023
1,416,027
+0.00(+0.00%)
Jan 18, 2002
6.021
6.100
6.021
6.023
74,488
-0.02(-0.30%)
Jan 17, 2002
6.041
6.041
5.997
6.041
192,180
-0.01(-0.13%)
Jan 16, 2002
6.071
6.092
6.021
6.049
321,790
+0.00(+0.00%)
Jan 15, 2002
6.057
6.092
6.011
6.049
267,662
+0.03(+0.47%)
Jan 14, 2002
6.142
6.142
5.991
6.021
669,900
-0.10(-1.61%)
Jan 11, 2002
6.212
6.273
6.092
6.120
469,029
-0.09(-1.49%)
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
.