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
)
148.59
+0.42 (+0.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 (%)
Jan 30, 2004
8.025
8.115
8.005
8.069
86,158
+0.01(+0.15%)
Jan 29, 2004
8.101
8.133
8.001
8.057
117,195
-0.04(-0.52%)
Jan 28, 2004
8.075
8.216
8.055
8.099
256,488
+0.00(+0.05%)
Jan 27, 2004
8.127
8.127
8.021
8.095
105,773
+0.02(+0.22%)
Jan 26, 2004
8.031
8.135
7.954
8.077
178,275
+0.06(+0.73%)
Jan 23, 2004
8.035
8.081
8.003
8.019
212,788
-0.08(-0.95%)
Jan 22, 2004
8.206
8.220
8.017
8.095
291,746
-0.16(-1.88%)
Jan 21, 2004
8.095
8.268
8.059
8.250
351,089
+0.19(+2.30%)
Jan 20, 2004
7.974
8.077
7.962
8.065
197,146
+0.07(+0.88%)
Jan 16, 2004
8.125
8.135
7.995
7.995
104,532
-0.16(-1.93%)
Jan 15, 2004
8.045
8.166
7.948
8.152
265,427
+0.06(+0.70%)
Jan 14, 2004
8.055
8.101
8.025
8.095
137,058
+0.02(+0.25%)
Jan 13, 2004
8.015
8.079
8.009
8.075
169,089
+0.06(+0.75%)
Jan 12, 2004
8.035
8.035
7.856
8.015
211,795
-0.04(-0.50%)
Jan 09, 2004
8.065
8.105
8.009
8.055
765,494
+0.03(+0.38%)
Jan 08, 2004
7.936
8.055
7.904
8.025
175,793
+0.04(+0.56%)
Jan 07, 2004
7.972
8.013
7.894
7.980
195,656
-0.03(-0.40%)
Jan 06, 2004
7.924
8.075
7.924
8.013
236,625
+0.04(+0.48%)
Jan 05, 2004
7.765
7.974
7.745
7.974
270,641
+0.21(+2.70%)
Jan 02, 2004
7.852
7.852
7.713
7.765
193,918
-0.09(-1.13%)
Dec 31, 2003
7.950
7.950
7.831
7.854
276,600
-0.06(-0.76%)
Dec 30, 2003
7.874
7.944
7.825
7.914
211,795
+0.03(+0.38%)
Dec 29, 2003
7.807
7.884
7.765
7.884
222,720
+0.08(+0.98%)
Dec 26, 2003
7.773
7.807
7.713
7.807
61,577
+0.08(+1.10%)
Dec 24, 2003
7.759
7.783
7.699
7.723
71,260
-0.05(-0.65%)
Dec 23, 2003
7.753
7.773
7.717
7.773
226,196
+0.02(+0.26%)
Dec 22, 2003
7.678
7.755
7.678
7.753
239,108
+0.05(+0.71%)
Dec 19, 2003
7.598
7.699
7.533
7.699
193,670
+0.12(+1.59%)
Dec 18, 2003
7.531
7.596
7.491
7.578
118,685
+0.04(+0.48%)
Dec 17, 2003
7.463
7.541
7.451
7.541
623,469
+0.09(+1.19%)
Dec 16, 2003
7.443
7.491
7.431
7.453
486,162
-0.07(-0.88%)
Dec 15, 2003
7.501
7.572
7.467
7.519
294,726
+0.11(+1.50%)
Dec 12, 2003
7.350
7.419
7.310
7.409
164,123
+0.06(+0.79%)
Dec 11, 2003
7.262
7.350
7.241
7.350
504,784
+0.09(+1.22%)
Dec 10, 2003
7.322
7.322
7.247
7.262
307,389
-0.09(-1.26%)
Dec 09, 2003
7.390
7.390
7.308
7.354
466,050
-0.10(-1.30%)
Dec 08, 2003
7.390
7.441
7.356
7.451
251,026
+0.04(+0.54%)
Dec 05, 2003
7.344
7.461
7.318
7.411
197,146
-0.04(-0.54%)
Dec 04, 2003
7.360
7.459
7.304
7.451
163,874
+0.07(+0.95%)
Dec 03, 2003
7.217
7.384
7.217
7.380
287,277
+0.16(+2.20%)
Dec 02, 2003
7.157
7.260
7.147
7.221
431,288
+0.10(+1.44%)
Dec 01, 2003
7.030
7.163
7.028
7.119
1,186,106
+0.09(+1.26%)
Nov 28, 2003
6.947
7.048
6.947
7.030
61,080
+0.00(+0.03%)
Nov 26, 2003
7.020
7.020
7.014
7.028
123,154
-0.02(-0.29%)
Nov 25, 2003
7.048
7.062
7.044
7.048
286,780
+0.02(+0.29%)
Nov 24, 2003
7.056
7.056
7.032
7.028
350,344
-0.03(-0.37%)
Nov 21, 2003
7.056
7.056
6.996
7.054
173,558
-0.00(-0.03%)
Nov 20, 2003
7.042
7.086
7.030
7.056
260,709
+0.01(+0.11%)
Nov 19, 2003
7.119
7.117
7.048
7.048
327,997
-0.07(-0.99%)
Nov 18, 2003
7.284
7.284
7.119
7.119
83,427
-0.16(-2.21%)
Nov 17, 2003
7.245
7.314
7.245
7.280
108,505
-0.02(-0.28%)
Nov 14, 2003
7.318
7.368
7.300
7.300
87,648
-0.04(-0.55%)
Nov 13, 2003
7.320
7.350
7.320
7.340
139,541
-0.01(-0.14%)
Nov 12, 2003
7.262
7.350
7.262
7.350
117,940
+0.06(+0.88%)
Nov 11, 2003
7.223
7.298
7.223
7.286
70,019
+0.02(+0.33%)
Nov 10, 2003
7.348
7.358
7.262
7.262
144,259
-0.09(-1.21%)
Nov 07, 2003
7.411
7.441
7.292
7.350
232,900
-0.10(-1.35%)
Nov 06, 2003
7.360
7.453
7.328
7.451
86,903
+0.04(+0.54%)
Nov 05, 2003
7.149
7.419
7.147
7.411
175,793
+0.22(+3.08%)
Nov 04, 2003
7.185
7.219
7.125
7.189
495,597
+0.01(+0.14%)
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
.