Aptargroup Inc $66.11

down -0.21


10/7/2014 12:57 PM  |  NYSE : ATR  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
7/9/201466.2966.5865.8266.32176,631
7/8/201466.2666.4165.8466.24233,956
7/7/201466.7566.9265.9866.42136,600
7/3/201467.0467.1066.6766.9774,532
7/2/201467.3267.5666.5766.74115,099
7/1/201467.2668.0067.1467.51277,600
6/30/201466.8967.3766.5567.01206,467
6/27/201466.1267.0166.1267.01513,532
6/26/201466.3666.7565.7966.31131,986
6/25/201466.0566.7166.0566.39138,651
6/24/201466.0266.7465.8966.00145,233
6/23/201466.8166.8766.3366.39122,402
6/20/201466.7567.1066.4466.63223,919
6/19/201466.0666.7566.0666.68108,194
6/18/201466.3366.4065.7566.07183,753
6/17/201465.4766.9065.4166.33244,535
6/16/201466.3166.4765.5665.64172,916
6/13/201464.9566.6764.9566.41245,045
6/12/201466.4366.8665.7266.10127,663
6/11/201466.7966.9466.4466.6098,544
6/10/201467.2167.4166.6867.13116,384
6/9/201467.0367.5867.0367.23101,910
6/6/201466.6767.3066.4967.11128,437
6/5/201466.2466.6465.8066.53173,994
6/4/201466.0866.3965.9766.17112,256
6/3/201466.3066.5166.0566.22126,018
6/2/201466.7266.7866.0966.50173,437
5/30/201466.4266.6666.2066.59151,408
5/29/201466.1666.3965.7066.37153,243
5/28/201466.0266.1665.4465.96213,265
5/27/201466.1466.1465.8065.95185,827
5/23/201465.9466.3065.7965.99154,977
5/22/201466.0766.2965.7965.92149,219
5/21/201466.0566.2365.6666.02129,472
5/20/201466.3466.6765.3465.81159,389
5/19/201466.1567.1865.9566.63172,296
5/16/201466.0166.2265.5366.14117,832
5/15/201466.5366.5465.6765.98120,710
5/14/201466.8767.2366.5266.78293,397
5/13/201467.7467.8466.7766.99165,323
5/12/201466.9667.5966.5967.50133,770
5/9/201466.4766.8865.9866.59158,405
5/8/201466.5167.2666.3366.70145,095
5/7/201466.2466.4965.6466.48340,069
5/6/201466.4866.6366.1466.37136,329
5/5/201466.1466.9366.0566.74238,716
5/2/201467.3467.4966.5066.68193,535
5/1/201467.6567.7267.0167.19227,588
4/30/201466.8067.4766.5867.42264,644
4/29/201466.9367.3566.7467.12178,617
4/28/201466.9167.4866.3266.90347,097
4/25/201467.2067.5666.5167.14143,508
4/24/201467.3167.4066.3967.36257,059
4/23/201467.4467.7867.1367.20113,242
4/22/201467.2267.7466.9267.62278,843
4/21/201466.5267.1166.2367.08148,274
4/17/201466.4566.8966.2166.57411,332
4/16/201466.2966.7066.1966.40143,376
4/15/201465.5166.2464.5966.03212,734
4/14/201465.1365.7464.6565.19225,928
4/11/201467.3567.3564.5464.72188,966
4/10/201466.2866.3965.4665.71200,510
4/9/201465.8666.6165.8366.24204,053
4/8/201465.4965.9065.0365.85169,241
4/7/201465.8765.8765.2265.42146,823
4/4/201467.1067.1965.8366.04157,908
4/3/201467.2667.5166.2966.68247,088
4/2/201466.9667.4166.6167.14269,646
4/1/201466.2567.1265.8667.05259,076
3/31/201464.7066.2564.4666.10225,464
3/28/201463.8164.6163.8164.27126,626
3/27/201463.4063.7363.1163.69105,388
3/26/201464.5464.5463.5163.57155,177
3/25/201464.3564.6763.8864.16160,709
3/24/201464.5465.2263.4764.19157,202
3/21/201464.8965.5264.5764.75328,821
3/20/201464.8164.9764.5264.66134,832
3/19/201465.2765.7664.4764.86160,391
3/18/201465.0165.5164.9465.47146,268
3/17/201464.7265.2364.7164.96135,632
3/14/201464.1564.9763.9964.51141,522
3/13/201465.2765.4264.1064.15158,658
3/12/201464.7865.1464.5165.04218,663
3/11/201465.7565.8364.9065.06132,177
3/10/201465.7165.8665.2665.56181,286
3/7/201466.0066.2765.4965.73149,927
3/6/201466.0466.1465.6765.75166,278
3/5/201465.7866.0465.4365.93143,087
3/4/201466.2566.3765.4865.75200,442
3/3/201465.5365.8165.1065.33293,150
2/28/201465.5166.7465.5166.17284,592
2/27/201464.8865.7264.8565.51212,478
2/26/201464.8265.6464.8264.94188,191
2/25/201464.2964.9764.2564.60152,528
2/24/201464.7065.2364.3464.37181,240
2/21/201464.9365.0464.4864.64117,239
2/20/201464.4665.4564.2664.85275,937
2/19/201464.7765.4864.4664.52216,022
2/18/201464.8665.1564.3164.98214,032
2/14/201464.2164.9464.2164.77104,902
Trading Center