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
)
147.67
+0.13 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004
9.595
9.668
9.432
9.448
237,370
-0.17(-1.72%)
Oct 28, 2004
9.414
9.618
9.374
9.614
169,089
+0.15(+1.57%)
Oct 27, 2004
9.495
9.545
9.388
9.465
356,551
-0.08(-0.80%)
Oct 26, 2004
9.370
9.573
9.271
9.541
202,112
+0.12(+1.26%)
Oct 25, 2004
9.223
9.529
9.187
9.422
315,831
+0.16(+1.70%)
Oct 22, 2004
9.616
9.616
9.263
9.265
218,499
-0.26(-2.77%)
Oct 21, 2004
9.465
9.575
9.332
9.529
307,141
+0.27(+2.96%)
Oct 20, 2004
9.207
9.332
9.167
9.255
241,839
+0.03(+0.31%)
Oct 19, 2004
9.293
9.297
9.183
9.227
331,225
-0.04(-0.39%)
Oct 18, 2004
9.213
9.394
9.164
9.263
455,621
+0.00(+0.00%)
Oct 15, 2004
9.183
9.481
9.092
9.263
677,101
+0.25(+2.79%)
Oct 14, 2004
9.046
9.062
8.961
9.011
233,397
-0.03(-0.38%)
Oct 13, 2004
9.142
9.142
8.965
9.046
266,669
-0.04(-0.40%)
Oct 12, 2004
9.042
9.142
8.981
9.082
192,180
+0.01(+0.11%)
Oct 11, 2004
9.064
9.102
9.001
9.072
125,637
+0.01(+0.11%)
Oct 08, 2004
8.991
9.122
8.981
9.062
192,677
+0.05(+0.54%)
Oct 07, 2004
9.223
9.253
9.013
9.013
244,074
-0.31(-3.35%)
Oct 06, 2004
9.072
9.326
9.042
9.326
221,975
+0.23(+2.50%)
Oct 05, 2004
9.082
9.169
9.082
9.098
351,337
-0.02(-0.20%)
Oct 04, 2004
9.112
9.265
9.030
9.116
246,060
-0.07(-0.72%)
Oct 01, 2004
8.903
9.183
8.881
9.183
308,134
+0.33(+3.71%)
Sep 30, 2004
8.820
8.903
8.820
8.854
218,003
-0.01(-0.09%)
Sep 29, 2004
8.790
8.921
8.726
8.862
331,970
+0.07(+0.85%)
Sep 28, 2004
8.850
8.917
8.744
8.788
293,733
-0.11(-1.22%)
Sep 27, 2004
8.961
8.971
8.850
8.897
162,385
-0.13(-1.45%)
Sep 24, 2004
9.022
9.092
8.985
9.028
165,612
+0.01(+0.07%)
Sep 23, 2004
9.134
9.183
9.013
9.022
80,695
-0.10(-1.10%)
Sep 22, 2004
9.320
9.320
9.120
9.122
279,828
-0.25(-2.64%)
Sep 21, 2004
9.193
9.374
9.183
9.370
128,368
+0.20(+2.15%)
Sep 20, 2004
9.102
9.197
9.062
9.173
129,113
+0.00(+0.04%)
Sep 17, 2004
9.316
9.324
9.110
9.169
309,872
-0.13(-1.36%)
Sep 16, 2004
9.201
9.295
9.162
9.295
136,065
+0.11(+1.25%)
Sep 15, 2004
9.195
9.207
9.102
9.181
98,573
-0.01(-0.15%)
Sep 14, 2004
9.167
9.213
9.112
9.195
140,286
-0.00(-0.02%)
Sep 13, 2004
9.183
9.261
9.112
9.197
155,929
-0.01(-0.07%)
Sep 10, 2004
9.354
9.354
9.152
9.203
163,874
-0.16(-1.70%)
Sep 09, 2004
9.070
9.398
9.070
9.362
399,258
+0.29(+3.22%)
Sep 08, 2004
9.314
9.314
9.068
9.070
248,791
-0.36(-3.86%)
Sep 07, 2004
9.243
9.434
9.229
9.434
142,273
+0.19(+2.07%)
Sep 03, 2004
9.414
9.444
9.223
9.243
161,888
-0.17(-1.82%)
Sep 02, 2004
9.022
9.414
9.022
9.414
157,915
+0.34(+3.77%)
Sep 01, 2004
9.122
9.255
9.020
9.072
229,424
-0.08(-0.86%)
Aug 31, 2004
8.961
9.177
8.961
9.150
171,820
+0.21(+2.32%)
Aug 30, 2004
9.122
9.122
8.931
8.943
213,037
-0.21(-2.31%)
Aug 27, 2004
9.102
9.175
9.042
9.154
197,891
+0.01(+0.13%)
Aug 26, 2004
9.173
9.195
9.090
9.142
325,018
-0.05(-0.59%)
Aug 25, 2004
8.971
9.203
8.927
9.197
225,203
+0.20(+2.17%)
Aug 24, 2004
8.925
9.001
8.881
9.001
125,140
+0.09(+0.99%)
Aug 23, 2004
8.997
8.997
8.850
8.913
288,519
-0.02(-0.27%)
Aug 20, 2004
8.730
8.951
8.709
8.937
205,340
+0.23(+2.66%)
Aug 19, 2004
8.778
8.778
8.671
8.705
217,258
-0.12(-1.39%)
Aug 18, 2004
8.599
8.848
8.546
8.828
208,071
+0.15(+1.69%)
Aug 17, 2004
8.625
8.709
8.587
8.681
180,510
+0.06(+0.68%)
Aug 16, 2004
8.419
8.667
8.411
8.623
201,864
+0.18(+2.17%)
Aug 13, 2004
8.448
8.552
8.391
8.440
212,044
+0.07(+0.89%)
Aug 12, 2004
8.518
8.518
8.363
8.365
198,636
-0.20(-2.37%)
Aug 11, 2004
8.498
8.651
8.335
8.568
252,764
+0.02(+0.24%)
Aug 10, 2004
8.303
8.593
8.297
8.548
217,258
+0.25(+2.96%)
Aug 09, 2004
8.248
8.337
8.238
8.303
220,486
+0.06(+0.68%)
Aug 06, 2004
8.417
8.556
8.246
8.246
271,883
-0.24(-2.85%)
Aug 05, 2004
8.669
8.669
8.468
8.488
308,134
-0.21(-2.39%)
Aug 04, 2004
8.498
8.711
8.472
8.695
245,563
+0.16(+1.86%)
Aug 03, 2004
8.629
8.645
8.484
8.536
200,870
-0.12(-1.40%)
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
.