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 31, 2004
7.803
7.803
7.692
7.733
166,357
-0.03(-0.39%)
Mar 30, 2004
7.632
7.769
7.612
7.763
175,048
+0.09(+1.18%)
Mar 29, 2004
7.602
7.678
7.600
7.672
138,300
+0.10(+1.28%)
Mar 26, 2004
7.562
7.644
7.537
7.576
175,793
+0.01(+0.19%)
Mar 25, 2004
7.547
7.566
7.491
7.562
194,911
+0.03(+0.45%)
Mar 24, 2004
7.554
7.564
7.392
7.527
309,375
-0.04(-0.59%)
Mar 23, 2004
7.682
7.707
7.572
7.572
230,914
-0.08(-1.10%)
Mar 22, 2004
7.703
7.763
7.656
7.656
279,580
-0.07(-0.96%)
Mar 19, 2004
7.763
7.833
7.731
7.731
98,076
-0.01(-0.16%)
Mar 18, 2004
7.652
7.791
7.652
7.743
159,405
-0.05(-0.70%)
Mar 17, 2004
7.703
7.811
7.703
7.797
182,000
+0.14(+1.89%)
Mar 16, 2004
7.501
7.709
7.501
7.652
431,288
-0.01(-0.13%)
Mar 15, 2004
7.743
7.743
7.644
7.662
95,097
-0.07(-0.91%)
Mar 12, 2004
7.773
7.773
7.703
7.733
260,709
-0.01(-0.16%)
Mar 11, 2004
7.902
7.912
7.703
7.745
181,007
-0.16(-1.99%)
Mar 10, 2004
8.075
8.095
7.902
7.902
130,851
-0.22(-2.75%)
Mar 09, 2004
8.166
8.184
8.095
8.125
116,202
-0.05(-0.64%)
Mar 08, 2004
8.152
8.192
8.103
8.178
127,623
+0.03(+0.40%)
Mar 05, 2004
8.135
8.198
8.067
8.146
142,024
+0.00(+0.00%)
Mar 04, 2004
8.085
8.156
8.065
8.146
154,191
+0.04(+0.50%)
Mar 03, 2004
8.135
8.144
8.065
8.105
187,711
-0.01(-0.12%)
Mar 02, 2004
8.226
8.260
8.111
8.115
129,858
-0.13(-1.54%)
Mar 01, 2004
8.186
8.270
8.180
8.242
118,685
+0.10(+1.19%)
Feb 27, 2004
8.105
8.260
8.015
8.146
198,387
-0.01(-0.12%)
Feb 26, 2004
8.206
8.206
8.071
8.156
142,273
-0.06(-0.74%)
Feb 25, 2004
8.023
8.216
7.954
8.216
169,585
+0.16(+1.97%)
Feb 24, 2004
8.166
8.170
8.045
8.057
152,204
-0.12(-1.53%)
Feb 23, 2004
8.105
8.220
8.081
8.182
247,053
+0.07(+0.82%)
Feb 20, 2004
8.075
8.146
8.061
8.115
172,316
+0.01(+0.12%)
Feb 19, 2004
8.156
8.276
8.105
8.105
98,076
-0.08(-0.96%)
Feb 18, 2004
8.258
8.258
8.055
8.184
205,091
-0.06(-0.78%)
Feb 17, 2004
8.212
8.297
8.166
8.248
181,255
+0.09(+1.06%)
Feb 13, 2004
8.276
8.351
8.156
8.162
179,020
-0.11(-1.39%)
Feb 12, 2004
8.337
8.458
8.256
8.276
130,106
-0.06(-0.72%)
Feb 11, 2004
8.226
8.357
8.226
8.337
144,011
+0.11(+1.40%)
Feb 10, 2004
8.125
8.270
8.121
8.222
170,082
+0.11(+1.32%)
Feb 09, 2004
8.105
8.230
8.105
8.115
77,964
+0.06(+0.70%)
Feb 06, 2004
7.886
8.115
7.886
8.059
107,760
+0.13(+1.70%)
Feb 05, 2004
7.984
8.079
7.904
7.924
148,480
-0.07(-0.88%)
Feb 04, 2004
8.055
8.105
7.995
7.995
168,095
-0.08(-1.00%)
Feb 03, 2004
8.075
8.115
8.035
8.075
96,835
+0.02(+0.25%)
Feb 02, 2004
8.075
8.115
8.015
8.055
99,318
-0.01(-0.17%)
Jan 30, 2004
8.025
8.115
8.005
8.069
86,158
+0.01(+0.15%)
Jan 29, 2004
8.101
8.133
8.001
8.057
117,195
-0.04(-0.52%)
Jan 28, 2004
8.075
8.216
8.055
8.099
256,488
+0.00(+0.05%)
Jan 27, 2004
8.127
8.127
8.021
8.095
105,773
+0.02(+0.22%)
Jan 26, 2004
8.031
8.135
7.954
8.077
178,275
+0.06(+0.73%)
Jan 23, 2004
8.035
8.081
8.003
8.019
212,788
-0.08(-0.95%)
Jan 22, 2004
8.206
8.220
8.017
8.095
291,746
-0.16(-1.88%)
Jan 21, 2004
8.095
8.268
8.059
8.250
351,089
+0.19(+2.30%)
Jan 20, 2004
7.974
8.077
7.962
8.065
197,146
+0.07(+0.88%)
Jan 16, 2004
8.125
8.135
7.995
7.995
104,532
-0.16(-1.93%)
Jan 15, 2004
8.045
8.166
7.948
8.152
265,427
+0.06(+0.70%)
Jan 14, 2004
8.055
8.101
8.025
8.095
137,058
+0.02(+0.25%)
Jan 13, 2004
8.015
8.079
8.009
8.075
169,089
+0.06(+0.75%)
Jan 12, 2004
8.035
8.035
7.856
8.015
211,795
-0.04(-0.50%)
Jan 09, 2004
8.065
8.105
8.009
8.055
765,494
+0.03(+0.38%)
Jan 08, 2004
7.936
8.055
7.904
8.025
175,793
+0.04(+0.56%)
Jan 07, 2004
7.972
8.013
7.894
7.980
195,656
-0.03(-0.40%)
Jan 06, 2004
7.924
8.075
7.924
8.013
236,625
+0.04(+0.48%)
Jan 05, 2004
7.765
7.974
7.745
7.974
270,641
+0.21(+2.70%)
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
.