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
)
147.69
+1.55 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
6.037
6.154
6.007
6.025
232,156
-0.02(-0.30%)
Jul 30, 2002
6.202
6.237
5.999
6.043
288,519
-0.18(-2.88%)
Jul 29, 2002
5.729
6.222
5.729
6.222
420,860
+0.54(+9.57%)
Jul 26, 2002
5.630
5.723
5.600
5.679
307,141
+0.05(+0.97%)
Jul 25, 2002
5.588
5.723
5.558
5.624
233,397
+0.04(+0.76%)
Jul 24, 2002
5.437
5.584
5.357
5.582
324,521
+0.12(+2.25%)
Jul 23, 2002
5.536
5.659
5.455
5.459
484,175
-0.08(-1.38%)
Jul 22, 2002
5.614
5.614
5.457
5.536
313,348
-0.08(-1.47%)
Jul 19, 2002
5.548
5.665
5.357
5.618
451,400
-0.04(-0.71%)
Jul 17, 2002
5.606
5.755
5.606
5.659
119,429
-0.25(-4.26%)
Jul 12, 2002
5.910
5.971
5.840
5.910
186,966
-0.01(-0.17%)
Jul 11, 2002
6.041
6.041
5.920
5.920
199,132
-0.14(-2.39%)
Jul 10, 2002
6.232
6.235
6.051
6.065
109,498
-0.17(-2.68%)
Jul 09, 2002
6.251
6.307
6.222
6.232
18,274,526
-0.07(-1.09%)
Jul 08, 2002
6.404
6.404
6.283
6.301
126,878
-0.05(-0.82%)
Jul 05, 2002
6.136
6.353
6.124
6.353
71,260
+0.20(+3.21%)
Jul 04, 2002
6.309
6.329
6.146
6.156
2,259,486
+0.00(+0.00%)
Jul 03, 2002
6.309
6.329
6.146
6.156
235,135
-0.17(-2.74%)
Jul 02, 2002
6.520
6.520
6.237
6.329
286,532
-0.18(-2.75%)
Jul 01, 2002
6.267
6.565
6.255
6.508
347,613
+0.32(+5.11%)
Jun 28, 2002
6.323
6.484
6.192
6.192
1,186,851
-0.13(-2.07%)
Jun 27, 2002
6.480
6.494
6.216
6.323
489,389
-0.16(-2.48%)
Jun 26, 2002
6.545
6.555
6.444
6.484
286,780
-0.14(-2.16%)
Jun 25, 2002
6.847
6.859
6.605
6.627
220,734
-0.38(-5.43%)
Jun 21, 2002
7.062
7.088
6.992
7.008
195,656
-0.04(-0.57%)
Jun 20, 2002
7.098
7.149
7.028
7.048
135,320
-0.02(-0.28%)
Jun 19, 2002
6.933
7.098
6.907
7.068
172,068
+0.13(+1.95%)
Jun 18, 2002
7.018
7.028
6.909
6.933
97,331
-0.04(-0.63%)
Jun 17, 2002
6.883
7.008
6.883
6.978
110,987
+0.14(+2.12%)
Jun 14, 2002
6.806
6.867
6.639
6.833
1,365,623
-0.16(-2.33%)
Jun 12, 2002
6.978
7.044
6.895
6.996
218,251
-0.01(-0.09%)
Jun 11, 2002
7.129
7.185
6.998
7.002
159,902
-0.14(-1.97%)
Jun 10, 2002
7.380
7.417
7.133
7.143
189,449
-0.25(-3.35%)
Jun 07, 2002
7.219
7.390
7.189
7.390
125,637
+0.14(+1.94%)
Jun 06, 2002
7.270
7.270
7.147
7.249
215,520
-0.04(-0.55%)
Jun 05, 2002
7.342
7.360
7.219
7.290
242,336
-0.24(-3.16%)
May 31, 2002
7.310
7.622
7.310
7.527
249,536
+0.34(+4.76%)
May 28, 2002
7.249
7.268
7.137
7.185
169,337
-0.09(-1.19%)
May 27, 2002
7.322
7.362
7.239
7.272
218,499
+0.00(+0.00%)
May 24, 2002
7.322
7.362
7.239
7.272
215,520
-0.05(-0.66%)
May 23, 2002
7.219
7.324
7.147
7.320
284,049
+0.10(+1.39%)
May 22, 2002
7.191
7.378
7.169
7.219
202,608
+0.01(+0.11%)
May 21, 2002
7.342
7.431
7.185
7.211
149,225
-0.15(-2.05%)
May 20, 2002
7.400
7.453
7.358
7.362
97,580
-0.11(-1.51%)
May 17, 2002
7.491
7.551
7.411
7.475
87,399
+0.05(+0.62%)
May 16, 2002
7.602
7.602
7.338
7.429
145,252
-0.17(-2.28%)
May 15, 2002
7.572
7.612
7.521
7.602
151,708
+0.05(+0.67%)
May 14, 2002
7.431
7.608
7.431
7.551
451,897
+0.01(+0.19%)
May 13, 2002
7.421
7.537
7.394
7.537
67,039
+0.16(+2.13%)
May 10, 2002
7.451
7.461
7.348
7.380
124,147
-0.06(-0.84%)
May 09, 2002
7.461
7.545
7.431
7.443
110,739
-0.04(-0.51%)
May 08, 2002
7.545
7.562
7.431
7.481
140,038
-0.09(-1.20%)
May 07, 2002
7.425
7.592
7.419
7.572
197,891
+0.15(+2.01%)
May 06, 2002
7.529
7.592
7.378
7.423
168,840
-0.14(-1.81%)
May 03, 2002
7.773
7.773
7.499
7.560
205,091
-0.23(-3.00%)
May 02, 2002
7.582
7.801
7.582
7.793
162,881
+0.19(+2.52%)
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
.