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
)
146.03
+0.11 (+0.08%)
Streaming Delayed Price
Updated: 2:45 PM EDT, May 3, 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 (%)
Apr 30, 2004
7.854
8.023
7.723
7.914
262,448
+0.06(+0.77%)
Apr 29, 2004
8.007
8.037
7.763
7.854
178,772
-0.14(-1.74%)
Apr 28, 2004
8.057
8.135
7.976
7.992
189,200
-0.06(-0.78%)
Apr 27, 2004
8.226
8.276
7.934
8.055
582,748
-0.19(-2.32%)
Apr 26, 2004
8.256
8.367
8.208
8.246
138,797
-0.05(-0.63%)
Apr 23, 2004
8.156
8.381
8.156
8.299
207,326
-0.05(-0.63%)
Apr 22, 2004
8.135
8.367
8.135
8.351
237,618
+0.18(+2.14%)
Apr 21, 2004
8.061
8.186
8.061
8.176
202,112
+0.06(+0.74%)
Apr 20, 2004
8.190
8.574
8.115
8.115
311,858
-0.07(-0.91%)
Apr 19, 2004
8.095
8.226
8.055
8.190
222,472
+0.11(+1.32%)
Apr 16, 2004
7.946
8.135
7.946
8.083
162,881
+0.14(+1.75%)
Apr 15, 2004
7.854
7.962
7.753
7.944
133,831
+0.07(+0.90%)
Apr 14, 2004
7.904
7.997
7.874
7.874
135,072
-0.01(-0.18%)
Apr 13, 2004
8.176
8.212
7.866
7.888
168,592
-0.19(-2.32%)
Apr 12, 2004
7.958
8.075
7.958
8.075
98,324
+0.14(+1.73%)
Apr 08, 2004
7.964
8.055
7.936
7.938
175,544
+0.02(+0.25%)
Apr 07, 2004
7.934
7.968
7.884
7.918
114,215
-0.05(-0.61%)
Apr 06, 2004
7.986
8.035
7.906
7.966
157,170
-0.02(-0.25%)
Apr 05, 2004
7.904
7.986
7.884
7.986
145,500
+0.10(+1.23%)
Apr 02, 2004
7.833
7.890
7.753
7.890
262,696
+0.07(+0.85%)
Apr 01, 2004
7.733
7.823
7.682
7.823
182,745
+0.09(+1.17%)
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%)
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
.