$76.35 -0.03 (%) Aptargroup Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
5/25/201676.3576.8676.0876.35173,419
5/24/201675.2476.5675.1576.38257,894
5/23/201675.4975.6374.7374.79220,478
5/20/201675.3175.7874.9775.33301,941
5/19/201674.7675.4874.1674.85253,189
5/18/201675.1276.0974.8375.25337,386
5/17/201677.2677.4275.2475.40447,172
5/16/201677.0877.7976.6377.40169,912
5/13/201677.3477.3476.5176.97203,255
5/12/201677.3277.9877.0877.63219,852
5/11/201677.0777.6776.6876.83251,849
5/10/201676.7377.3076.3177.08196,560
5/9/201676.1776.8275.6676.55365,705
5/6/201676.0076.5575.7276.28222,368
5/5/201675.5476.4875.1276.06307,208
5/4/201675.2575.9075.0175.56574,151
5/3/201676.3976.5075.6075.75836,239
5/2/201675.7877.3375.6576.85478,927
4/29/201677.2277.9675.7176.00777,825
4/28/201679.7580.3279.0079.29575,588
4/27/201679.8980.3679.5479.96303,245
4/26/201679.3280.0078.7479.93234,407
4/25/201678.9479.4278.7579.02266,797
4/22/201678.6279.7978.6279.68238,557
4/21/201679.6180.0378.4378.58218,635
4/20/201679.7279.9379.1679.77188,876
4/19/201679.9080.3279.2679.45304,845
4/18/201679.0079.6678.9379.63221,108
4/15/201678.4279.3078.1679.25246,953
4/14/201678.3678.5777.9878.45211,892
4/13/201678.0378.2376.8778.19172,494
4/12/201677.4777.7076.9777.59201,009
4/11/201677.9778.1777.1677.36171,759
4/8/201677.8577.8577.0477.36178,611
4/7/201677.6477.6476.8677.35219,097
4/6/201677.7478.1976.6677.98250,278
4/5/201678.3278.7877.5077.74218,688
4/4/201679.2379.6778.7178.91176,984
4/1/201678.0379.1677.8279.09193,949
3/31/201678.8379.0278.2078.41373,437
3/30/201678.7879.0478.0678.73294,197
3/29/201677.9478.7177.3878.51624,428
3/28/201677.6878.3777.4578.31320,277
3/24/201677.9377.9976.8677.39207,598
3/23/201677.9678.8976.9978.14253,247
3/22/201677.0078.4276.6478.07241,496
3/21/201676.9977.9976.8277.38212,040
3/18/201676.9577.5876.1776.89611,749
3/17/201676.8477.7676.5177.26304,332
3/16/201675.7876.8375.5376.55188,847
3/15/201674.7876.5074.0476.16365,278
3/14/201675.7876.2074.8875.24285,985
3/11/201675.5176.2075.5175.78239,224
3/10/201676.2876.8175.1375.37266,652
3/9/201675.9576.5375.1075.85313,314
3/8/201675.7276.1375.1275.79236,796
3/7/201675.8776.4275.0975.72216,147
3/4/201675.2076.1075.1476.00299,636
3/3/201674.3575.2573.8175.20354,469
3/2/201674.3974.8373.8274.41154,824
3/1/201674.0475.0873.7574.50233,104
2/29/201673.5074.3872.9873.71213,029
2/26/201674.7874.9573.3173.33159,440
2/25/201674.0074.3973.4874.34208,733
2/24/201672.4274.1272.2273.91220,169
2/23/201672.8573.0272.0572.87264,947
2/22/201673.4773.8872.4472.80387,394
2/19/201673.3073.7671.5672.88700,703
2/18/201673.5073.7572.9873.30260,379
2/17/201674.2574.6773.1773.37374,212
2/16/201676.0576.2073.4773.95386,770
2/12/201674.8275.6573.7075.30306,716
2/11/201673.1975.0273.1974.32527,049
2/10/201674.6875.5373.4574.19362,692
2/9/201672.4975.2772.3074.41581,191
2/8/201670.5673.0669.8873.03522,006
2/5/201672.9874.6670.4871.12281,883
2/4/201673.0173.7271.8872.24365,634
2/3/201671.8173.1770.5873.15433,060
2/2/201671.4871.7970.8071.32325,743
2/1/201672.2972.6971.5972.31284,729
1/29/201670.8672.9170.8672.90796,075
1/28/201670.8271.3270.4170.67420,848
1/27/201670.2471.6569.7270.25491,105
1/26/201667.6470.6267.5770.49582,235
1/25/201667.6767.7666.6466.86330,452
1/22/201667.4868.3267.1968.25252,625
1/21/201667.9068.3466.6966.70323,094
1/20/201667.3568.4166.3367.83252,972
1/19/201668.8568.8567.3068.12221,888
1/15/201667.5268.2667.0068.07344,339
1/14/201669.1069.1868.1368.75439,129
1/13/201670.1370.8368.8968.91380,236
1/12/201670.3170.9269.3369.84286,698
1/11/201669.9370.3669.0769.82311,997
1/8/201669.9670.6369.6769.88565,025
1/7/201670.0270.7169.6069.76321,622
1/6/201670.7071.5970.3671.18389,854
1/5/201671.2771.9971.0171.67323,753
1/4/201672.0072.2171.2372.08288,250
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center