Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Aptargroup
(NY:
ATR
)
145.83
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 28, 2004
8.226
8.240
8.162
8.186
184,979
-0.04(-0.49%)
May 27, 2004
8.015
8.232
8.015
8.226
317,072
+0.12(+1.49%)
May 26, 2004
8.075
8.125
8.035
8.105
192,428
+0.00(+0.00%)
May 25, 2004
7.984
8.105
7.984
8.105
222,224
+0.09(+1.16%)
May 24, 2004
7.934
8.013
7.934
8.013
312,107
+0.11(+1.38%)
May 21, 2004
7.843
7.984
7.843
7.904
269,400
+0.09(+1.16%)
May 20, 2004
7.763
7.833
7.763
7.813
126,382
+0.04(+0.52%)
May 19, 2004
7.642
7.775
7.642
7.773
196,898
+0.10(+1.37%)
May 18, 2004
7.624
7.723
7.584
7.668
269,152
+0.05(+0.66%)
May 17, 2004
7.703
7.703
7.572
7.618
222,969
-0.12(-1.61%)
May 14, 2004
7.858
7.868
7.723
7.743
120,919
-0.11(-1.46%)
May 13, 2004
7.801
7.924
7.775
7.858
139,541
+0.01(+0.08%)
May 12, 2004
7.719
7.892
7.592
7.852
221,231
+0.13(+1.72%)
May 11, 2004
7.652
7.825
7.648
7.719
150,715
+0.07(+0.92%)
May 10, 2004
7.904
7.904
7.644
7.648
375,174
-0.27(-3.41%)
May 07, 2004
7.984
8.045
7.858
7.918
265,179
-0.10(-1.21%)
May 06, 2004
8.055
8.079
7.922
8.015
191,187
-0.02(-0.25%)
May 05, 2004
8.075
8.127
7.999
8.035
173,310
-0.06(-0.80%)
May 04, 2004
7.914
8.164
7.914
8.099
228,431
+0.18(+2.29%)
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
.