$77.21 -1.40 (%) Aptargroup Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201678.2878.5777.0877.21175,551
9/28/201678.3678.6577.6178.61211,891
9/27/201677.3678.1477.3677.74631,363
9/26/201678.6978.9778.0378.06289,062
9/23/201679.1779.4978.6178.79157,113
9/22/201679.0679.5178.3679.46281,242
9/21/201678.8178.8177.8478.42413,240
9/20/201679.1079.4178.7078.72280,950
9/19/201677.9078.8077.8978.61233,229
9/16/201677.3678.0177.3677.60310,303
9/15/201677.3077.9977.2677.90162,619
9/14/201677.4977.7677.0677.37149,972
9/13/201678.0878.3777.1477.54247,114
9/12/201677.0078.5677.0078.51182,082
9/9/201678.9078.9077.4377.46327,271
9/8/201680.5280.5579.1779.21281,305
9/7/201679.1880.3779.1880.29316,150
9/6/201679.4479.8178.9279.46237,696
9/2/201678.4779.1878.1079.16252,956
9/1/201678.1278.3077.4977.97209,862
8/31/201678.5478.7977.9677.98279,706
8/30/201678.7879.1278.5978.69198,864
8/29/201678.5079.0678.5078.78163,423
8/26/201678.0579.0778.0578.47376,215
8/25/201677.4378.5477.4378.07219,465
8/24/201677.2277.7477.2277.58185,908
8/23/201677.4177.9377.2777.34312,412
8/22/201676.7777.2276.4077.10144,561
8/19/201676.4676.9976.2476.78209,431
8/18/201675.8076.8375.6276.83220,878
8/17/201675.2275.8275.0175.79179,416
8/16/201675.5975.6475.0875.16186,232
8/15/201675.8776.0875.4875.50102,963
8/12/201675.9976.1075.3575.5899,160
8/11/201676.5876.8675.8776.10193,328
8/10/201676.0776.3375.8476.22132,964
8/9/201676.2676.6075.7275.98153,013
8/8/201676.7177.5975.9976.17185,100
8/5/201677.3077.3276.4576.59217,924
8/4/201676.7477.4976.5476.78172,619
8/3/201676.7176.9776.2576.62213,538
8/2/201677.2377.2375.9476.61406,601
8/1/201678.1478.1477.0077.34302,645
7/29/201679.9281.5077.1178.18730,458
7/28/201679.7179.9978.9779.38239,102
7/27/201680.7480.7479.2879.72321,293
7/26/201679.8880.7279.8880.30185,172
7/25/201680.0480.4079.8079.95235,022
7/22/201679.9280.7979.9180.46140,892
7/21/201680.0680.5779.7379.94132,491
7/20/201679.5680.7279.5680.30191,179
7/19/201679.8680.0979.2279.6287,142
7/18/201679.9280.5479.5879.9193,430
7/15/201680.1180.6379.9279.92164,485
7/14/201680.8081.0079.8680.19134,064
7/13/201680.7780.9280.0880.23188,048
7/12/201680.7581.1780.3680.41143,824
7/11/201680.0880.4779.8880.20144,527
7/8/201679.2779.8579.1079.79132,255
7/7/201678.8979.3378.2878.49155,693
7/6/201678.6678.8277.9778.74192,254
7/5/201678.8579.1077.8078.72207,013
7/1/201678.9979.7378.5079.17169,376
6/30/201676.9679.1576.7679.13395,905
6/29/201676.5576.9575.9576.72197,974
6/28/201674.9075.6974.5375.69216,686
6/27/201675.9375.9774.2774.60328,148
6/24/201677.2078.1076.5476.75461,590
6/23/201679.0880.1479.0880.14368,830
6/22/201677.9178.3177.6278.31162,888
6/21/201677.6278.2277.4777.68213,380
6/20/201677.1877.9877.1877.62141,003
6/17/201676.2276.6075.7976.35351,289
6/16/201676.0676.9475.6676.50285,368
6/15/201676.5076.9676.0676.32213,264
6/14/201676.8376.9676.1076.44246,083
6/13/201677.7578.0876.6276.78261,784
6/10/201677.4078.2077.4078.20274,955
6/9/201677.4077.8777.1877.79123,444
6/8/201677.5978.5577.1277.72128,112
6/7/201677.0377.9177.0377.49170,102
6/6/201677.3178.0376.7977.09184,756
6/3/201677.5777.7976.9477.20145,166
6/2/201677.1577.3576.7977.35222,604
6/1/201676.8677.2176.0777.21194,593
5/31/201677.2277.5476.8377.26267,651
5/27/201676.5277.1976.1877.14246,482
5/26/201676.5276.7675.9676.43140,285
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center