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 (%)
Jul 29, 2005
10.14
10.17
10.00
10.04
203,353
-0.19(-1.83%)
Jul 28, 2005
10.11
10.27
10.11
10.23
187,711
+0.14(+1.40%)
Jul 27, 2005
10.14
10.19
10.04
10.08
306,147
-0.04(-0.42%)
Jul 26, 2005
10.08
10.21
10.04
10.13
355,558
+0.06(+0.58%)
Jul 25, 2005
10.14
10.25
10.01
10.07
259,716
-0.07(-0.71%)
Jul 22, 2005
10.15
10.26
10.07
10.14
296,216
+0.04(+0.36%)
Jul 21, 2005
10.25
10.27
10.10
10.10
385,105
-0.10(-0.99%)
Jul 20, 2005
10.06
10.24
10.06
10.21
147,735
+0.09(+0.86%)
Jul 19, 2005
10.04
10.17
9.948
10.12
258,723
+0.11(+1.15%)
Jul 18, 2005
10.09
10.15
9.970
10.00
218,499
-0.11(-1.06%)
Jul 15, 2005
10.24
10.28
10.06
10.11
187,462
-0.12(-1.20%)
Jul 14, 2005
10.35
10.38
10.20
10.23
164,868
-0.03(-0.26%)
Jul 13, 2005
10.38
10.42
10.21
10.26
237,618
-0.12(-1.13%)
Jul 12, 2005
10.45
10.47
10.33
10.38
277,594
-0.09(-0.83%)
Jul 11, 2005
10.37
10.49
10.37
10.46
182,745
+0.13(+1.27%)
Jul 08, 2005
10.09
10.35
10.07
10.33
275,111
+0.26(+2.54%)
Jul 07, 2005
9.998
10.08
9.918
10.08
161,143
+0.00(+0.02%)
Jul 06, 2005
10.22
10.26
10.05
10.07
184,731
-0.18(-1.75%)
Jul 05, 2005
10.24
10.29
10.20
10.25
128,865
-0.02(-0.16%)
Jul 01, 2005
10.23
10.30
10.14
10.27
196,649
+0.04(+0.39%)
Jun 30, 2005
10.24
10.35
10.21
10.23
364,745
+0.03(+0.32%)
Jun 29, 2005
10.08
10.25
10.07
10.20
651,030
+0.12(+1.24%)
Jun 28, 2005
9.918
10.12
9.877
10.07
329,487
+0.16(+1.56%)
Jun 27, 2005
9.946
9.996
9.867
9.918
531,600
-0.06(-0.59%)
Jun 24, 2005
9.851
9.994
9.767
9.976
2,718,335
+0.11(+1.10%)
Jun 23, 2005
9.954
9.996
9.845
9.867
429,550
-0.11(-1.07%)
Jun 22, 2005
10.02
10.09
9.885
9.974
175,296
-0.03(-0.28%)
Jun 21, 2005
9.889
10.04
9.827
10.00
252,019
+0.12(+1.20%)
Jun 20, 2005
9.980
10.02
9.867
9.883
233,894
-0.14(-1.45%)
Jun 17, 2005
10.23
10.26
9.976
10.03
494,107
-0.13(-1.27%)
Jun 16, 2005
9.988
10.17
9.928
10.16
175,793
+0.14(+1.39%)
Jun 15, 2005
10.07
10.11
9.851
10.02
205,340
-0.02(-0.16%)
Jun 14, 2005
9.855
10.06
9.839
10.03
380,139
+0.16(+1.57%)
Jun 13, 2005
9.817
9.998
9.817
9.879
271,138
+0.01(+0.08%)
Jun 10, 2005
9.881
9.928
9.825
9.871
168,344
-0.01(-0.10%)
Jun 09, 2005
9.783
9.881
9.656
9.881
162,385
+0.10(+1.01%)
Jun 08, 2005
9.924
9.930
9.742
9.783
229,424
-0.09(-0.92%)
Jun 07, 2005
10.04
10.20
9.867
9.873
319,804
-0.13(-1.33%)
Jun 06, 2005
9.954
10.03
9.829
10.01
360,276
+0.07(+0.69%)
Jun 03, 2005
10.03
10.14
9.867
9.938
359,779
-0.14(-1.42%)
Jun 02, 2005
10.13
10.16
10.04
10.08
265,427
-0.07(-0.67%)
Jun 01, 2005
10.08
10.26
10.02
10.15
269,152
+0.08(+0.80%)
May 31, 2005
10.27
10.27
10.07
10.07
296,961
-0.23(-2.27%)
May 27, 2005
10.26
10.31
10.12
10.30
154,439
+0.02(+0.20%)
May 26, 2005
10.17
10.30
10.14
10.28
168,592
+0.18(+1.77%)
May 25, 2005
10.35
10.35
10.04
10.10
369,711
-0.30(-2.85%)
May 24, 2005
10.27
10.45
10.12
10.40
357,793
+0.09(+0.90%)
May 23, 2005
10.26
10.37
10.23
10.31
180,014
+0.05(+0.51%)
May 20, 2005
10.34
10.34
10.09
10.25
245,315
-0.08(-0.76%)
May 19, 2005
10.50
10.51
10.23
10.33
244,074
-0.17(-1.59%)
May 18, 2005
10.34
10.59
10.28
10.50
310,865
+0.23(+2.19%)
May 17, 2005
9.978
10.31
9.956
10.27
322,038
+0.25(+2.45%)
May 16, 2005
9.942
10.12
9.902
10.03
225,203
+0.09(+0.95%)
May 13, 2005
9.988
10.02
9.869
9.934
262,944
-0.04(-0.38%)
May 12, 2005
10.15
10.21
9.970
9.972
270,145
-0.18(-1.80%)
May 11, 2005
10.16
10.21
10.03
10.16
205,091
+0.02(+0.18%)
May 10, 2005
10.21
10.26
10.09
10.14
319,555
-0.20(-1.93%)
May 09, 2005
10.28
10.37
10.25
10.34
327,749
+0.07(+0.65%)
May 06, 2005
10.10
10.28
10.08
10.27
236,625
+0.20(+1.96%)
May 05, 2005
10.12
10.26
10.05
10.07
274,614
-0.07(-0.65%)
May 04, 2005
9.827
10.14
9.807
10.14
356,551
+0.36(+3.71%)
May 03, 2005
9.797
9.895
9.732
9.777
329,984
+0.03(+0.31%)
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
.