$67.79 0.00 (%) Aptargroup Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
7/31/201567.7968.7167.5067.79623,260
7/30/201566.3267.9366.0567.501,281,274
7/29/201564.0067.3963.5166.35758,701
7/28/201561.6262.3561.2762.30243,782
7/27/201561.2261.5760.7361.38255,149
7/24/201562.3462.6161.5061.75304,100
7/23/201563.1663.2662.4162.46156,682
7/22/201562.9763.4962.9563.00316,033
7/21/201563.7664.0962.9563.08213,748
7/20/201563.8264.0863.6163.96200,789
7/17/201564.1564.3363.7663.93216,273
7/16/201564.2264.5564.1264.30140,755
7/15/201563.8864.2863.6363.94269,512
7/14/201564.0264.2963.7963.94303,995
7/13/201563.7864.3563.7864.26262,036
7/10/201563.9664.4563.5163.68173,555
7/9/201563.8964.0463.2563.41360,555
7/8/201563.8964.3963.2563.44350,828
7/7/201563.7464.3663.4464.30262,747
7/6/201563.4563.9963.1763.84229,775
7/2/201564.1264.2663.5663.79198,812
7/1/201564.1464.3863.7463.85434,076
6/30/201564.0764.3063.6263.77478,210
6/29/201564.1564.5663.6863.74262,507
6/26/201564.4064.6364.0664.48301,547
6/25/201564.6865.0964.0364.28325,042
6/24/201565.1265.3164.3764.45189,168
6/23/201565.5765.6364.8165.18380,957
6/22/201565.6465.6465.1465.50236,137
6/19/201565.3065.8365.0465.29462,187
6/18/201564.9565.3464.4965.27210,429
6/17/201564.8865.0064.1364.81306,568
6/16/201564.3165.7864.0064.90578,976
6/15/201564.0664.2863.6264.27329,644
6/12/201564.5064.7564.1464.58247,720
6/11/201564.2364.8264.2164.78224,701
6/10/201564.3064.5664.0564.24264,923
6/9/201563.7564.3363.5864.15367,166
6/8/201564.2464.5363.5663.75333,436
6/5/201563.7764.3263.4564.28345,393
6/4/201563.7564.2563.5363.92571,028
6/3/201564.2564.5663.9564.14532,787
6/2/201563.8364.6363.4763.95302,476
6/1/201564.0264.2763.3163.90406,219
5/29/201564.6464.8563.6563.77227,405
5/28/201564.4064.7064.0864.49274,051
5/27/201564.0264.5563.8464.48258,831
5/26/201564.4864.6463.6863.97286,562
5/22/201564.7565.0164.3364.50313,552
5/21/201565.2465.2664.5564.92425,228
5/20/201566.0966.1565.2965.46170,558
5/19/201565.7366.3165.6366.09315,296
5/18/201565.1265.8464.9665.66220,147
5/15/201565.2165.3964.8865.20213,619
5/14/201564.6365.4264.6365.21712,713
5/13/201563.9764.5063.9764.33601,278
5/12/201562.8863.7162.3863.51436,448
5/11/201562.9763.2162.9063.06501,435
5/8/201563.7063.7062.9563.16522,614
5/7/201563.0263.1362.7263.00699,402
5/6/201563.1063.3462.6163.10640,911
5/5/201563.7464.0862.8763.00659,243
5/4/201564.3464.9863.9063.96922,711
5/1/201564.2564.9363.0164.051,365,961
4/30/201562.1562.7962.0062.07407,365
4/29/201562.6462.7462.1262.55256,599
4/28/201562.7263.0562.4562.78254,123
4/27/201563.3863.5962.5562.79491,392
4/24/201563.1563.4462.6463.29282,557
4/23/201562.7063.1162.7062.94290,091
4/22/201562.6863.4762.4462.88169,272
4/21/201563.1263.2862.5062.72235,935
4/20/201563.0763.2662.7362.81300,120
4/17/201562.7262.9961.9862.84310,944
4/16/201563.3263.5262.8363.01380,496
4/15/201563.5863.6062.9163.00247,449
4/14/201563.4763.7363.1463.30320,877
4/13/201563.0563.6763.0163.43343,313
4/10/201563.4463.5763.1863.49316,006
4/9/201563.2963.4662.8663.33191,340
4/8/201563.1263.5062.8563.42184,625
4/7/201563.3063.5062.9963.11157,413
4/6/201562.9263.4362.7663.38393,066
4/2/201563.5163.8462.9663.15346,664
4/1/201563.5863.8362.8263.65403,419
3/31/201563.2663.8063.2163.52349,700
3/30/201563.4163.9863.2663.70263,430
3/27/201563.0363.3262.7763.18162,985
3/26/201562.8263.1762.7162.98254,247
3/25/201563.4363.9162.8762.98346,016
3/24/201563.2663.7963.1463.50477,072
3/23/201563.3563.9063.0463.39331,029
3/20/201563.7363.9463.2163.23608,390
3/19/201563.7364.1363.1963.64296,640
3/18/201563.4964.5463.2363.95459,717
3/17/201563.6563.9362.5763.61335,600
3/16/201563.4364.0063.3263.79193,843
3/13/201563.4363.7362.8663.10237,062
3/12/201563.7164.1663.2363.56312,659
3/11/201563.7563.8262.7163.36478,185
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!