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
)
145.02
-0.81 (-0.56%)
Streaming Delayed Price
Updated: 10:48 AM 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 (%)
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
.