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, 2005
10.53
10.71
10.39
10.47
382,622
-0.12(-1.12%)
Mar 30, 2005
10.26
10.61
10.26
10.59
397,768
+0.36(+3.53%)
Mar 29, 2005
10.11
10.63
10.10
10.23
688,274
+0.09(+0.93%)
Mar 28, 2005
10.08
10.20
9.990
10.13
241,094
+0.08(+0.84%)
Mar 24, 2005
10.04
10.17
10.00
10.05
178,524
+0.02(+0.22%)
Mar 23, 2005
10.11
10.16
9.932
10.02
290,008
-0.13(-1.25%)
Mar 22, 2005
10.28
10.43
10.14
10.15
259,220
-0.17(-1.60%)
Mar 21, 2005
10.33
10.36
10.22
10.32
145,252
+0.01(+0.12%)
Mar 18, 2005
10.43
10.43
10.18
10.30
509,253
+0.02(+0.18%)
Mar 17, 2005
10.37
10.37
10.22
10.29
156,177
-0.02(-0.23%)
Mar 16, 2005
10.34
10.37
10.21
10.31
296,464
-0.05(-0.51%)
Mar 15, 2005
10.55
10.63
10.35
10.36
249,784
-0.11(-1.06%)
Mar 14, 2005
10.34
10.55
10.34
10.47
173,558
+0.09(+0.89%)
Mar 11, 2005
10.31
10.45
10.24
10.38
273,373
+0.11(+1.04%)
Mar 10, 2005
10.49
10.49
10.27
10.27
281,070
-0.22(-2.05%)
Mar 09, 2005
10.54
10.61
10.33
10.49
158,412
-0.03(-0.33%)
Mar 08, 2005
10.51
10.60
10.46
10.52
164,619
+0.01(+0.13%)
Mar 07, 2005
10.61
10.73
10.47
10.51
165,861
-0.13(-1.19%)
Mar 04, 2005
10.51
10.74
10.49
10.64
193,670
+0.08(+0.74%)
Mar 03, 2005
10.43
10.57
10.41
10.56
178,772
+0.15(+1.45%)
Mar 02, 2005
10.52
10.59
10.40
10.41
229,921
-0.06(-0.62%)
Mar 01, 2005
10.39
10.54
10.38
10.47
240,101
+0.08(+0.74%)
Feb 28, 2005
10.42
10.47
10.21
10.39
360,524
-0.06(-0.56%)
Feb 25, 2005
10.21
10.45
10.17
10.45
263,937
+0.23(+2.29%)
Feb 24, 2005
10.04
10.25
9.900
10.22
182,248
+0.21(+2.13%)
Feb 23, 2005
9.897
10.12
9.897
10.01
312,851
+0.14(+1.41%)
Feb 22, 2005
9.998
10.04
9.847
9.867
284,546
-0.18(-1.80%)
Feb 18, 2005
10.03
10.09
9.952
10.05
144,507
+0.11(+1.09%)
Feb 17, 2005
9.988
10.08
9.922
9.940
248,046
-0.06(-0.64%)
Feb 16, 2005
9.867
10.16
9.855
10.00
318,066
+0.07(+0.73%)
Feb 15, 2005
9.948
10.05
9.897
9.932
262,448
+0.00(+0.04%)
Feb 14, 2005
9.968
10.14
9.887
9.928
295,967
-0.08(-0.78%)
Feb 11, 2005
9.988
10.01
9.706
10.01
241,839
+0.10(+0.98%)
Feb 10, 2005
9.897
9.952
9.706
9.910
229,673
+0.01(+0.12%)
Feb 09, 2005
10.06
10.12
9.815
9.897
243,329
-0.19(-1.92%)
Feb 08, 2005
9.994
10.09
9.904
10.09
136,314
+0.05(+0.46%)
Feb 07, 2005
10.20
10.20
9.992
10.04
222,224
-0.05(-0.54%)
Feb 04, 2005
9.928
10.11
9.928
10.10
182,248
+0.13(+1.33%)
Feb 03, 2005
9.867
9.978
9.706
9.966
254,999
+0.06(+0.59%)
Feb 02, 2005
9.777
9.968
9.746
9.908
191,435
+0.11(+1.11%)
Feb 01, 2005
9.748
9.904
9.692
9.799
223,713
+0.03(+0.35%)
Jan 31, 2005
9.595
9.807
9.595
9.765
214,527
+0.19(+1.98%)
Jan 28, 2005
9.696
9.742
9.521
9.575
245,067
-0.10(-1.08%)
Jan 27, 2005
9.726
9.821
9.662
9.680
168,344
-0.06(-0.66%)
Jan 26, 2005
9.589
9.748
9.589
9.744
189,200
+0.11(+1.19%)
Jan 25, 2005
9.628
9.783
9.565
9.630
132,341
+0.01(+0.10%)
Jan 24, 2005
9.787
9.837
9.591
9.620
124,644
-0.17(-1.71%)
Jan 21, 2005
9.795
9.904
9.732
9.787
146,494
+0.02(+0.19%)
Jan 20, 2005
9.736
9.877
9.666
9.769
233,397
+0.00(+0.02%)
Jan 19, 2005
9.938
10.06
9.765
9.767
224,458
-0.24(-2.38%)
Jan 18, 2005
9.827
10.02
9.819
10.00
221,975
+0.14(+1.41%)
Jan 14, 2005
9.726
9.887
9.666
9.865
250,778
+0.17(+1.74%)
Jan 13, 2005
9.895
9.922
9.680
9.696
268,407
-0.18(-1.83%)
Jan 12, 2005
9.881
9.900
9.626
9.877
364,249
-0.04(-0.45%)
Jan 11, 2005
9.990
10.03
9.833
9.922
227,190
-0.07(-0.69%)
Jan 10, 2005
9.817
10.17
9.817
9.990
279,580
+0.12(+1.24%)
Jan 07, 2005
10.18
10.18
9.825
9.867
332,218
-0.30(-2.99%)
Jan 06, 2005
10.07
10.26
10.05
10.17
198,387
+0.10(+1.02%)
Jan 05, 2005
10.33
10.35
10.07
10.07
338,426
-0.27(-2.63%)
Jan 04, 2005
10.68
10.76
10.34
10.34
278,090
-0.32(-3.02%)
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
.