$61.75 +0.37 (%) Aptargroup Inc - NYSE

Sep. 29, 2014 | 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
9/29/201460.8661.8460.7061.75309,682
9/26/201460.8861.5060.6561.38381,471
9/25/201460.7361.0160.5760.84379,620
9/24/201460.7561.2360.6061.00234,158
9/23/201461.1161.4860.9360.94276,850
9/22/201461.1061.3560.7361.20295,319
9/19/201461.6162.0061.1461.16585,334
9/18/201461.9562.1961.5461.60306,373
9/17/201462.5362.6461.4561.49342,775
9/16/201462.7463.0462.4162.59263,839
9/15/201462.8862.8862.2862.76184,930
9/12/201463.5463.7462.4862.70209,944
9/11/201463.4463.8863.2463.79136,570
9/10/201463.8763.8763.3163.54188,954
9/9/201464.5064.5063.5263.88260,509
9/8/201465.0165.3764.3764.71181,785
9/5/201464.8665.2064.5165.20162,521
9/4/201464.5064.9563.9264.74235,555
9/3/201464.6664.6964.0264.17140,936
9/2/201464.3864.8864.1564.54272,293
8/29/201464.0264.2163.6264.15119,172
8/28/201463.9364.2263.6564.0289,624
8/27/201464.0664.2063.6664.0088,077
8/26/201463.7564.2363.6763.96135,266
8/25/201464.0164.1463.3863.72183,605
8/22/201464.0464.2363.5963.62205,325
8/21/201464.1264.3963.7763.93240,288
8/20/201463.9964.1163.6563.75220,553
8/19/201463.8064.1463.6664.13158,604
8/18/201463.6063.7263.3463.68154,762
8/15/201463.3163.4362.8863.30282,786
8/14/201463.2263.7063.0363.14193,037
8/13/201462.6463.1562.2363.11218,987
8/12/201462.0362.4861.7762.35185,522
8/11/201462.6863.0562.1062.16143,503
8/8/201461.7762.4261.2462.36188,774
8/7/201461.8762.0561.3061.58336,805
8/6/201460.7962.0760.5261.52363,827
8/5/201461.0061.5260.6660.97199,149
8/4/201461.3061.5060.6761.38236,092
8/1/201461.0761.4560.5761.13473,484
7/31/201461.8361.8360.8961.10258,747
7/30/201462.7363.0362.0262.11308,639
7/29/201462.8763.2462.5662.63302,427
7/28/201463.1163.1962.6662.91353,395
7/25/201463.4464.0363.2463.50381,510
7/24/201463.5564.2163.5063.79239,959
7/23/201463.7964.0563.2563.67406,779
7/22/201464.2464.6563.4363.73473,412
7/21/201465.6865.6864.9965.40176,068
7/18/201465.3066.1764.6666.05378,108
7/17/201465.8866.1164.9565.03179,712
7/16/201466.9567.0765.9266.35347,499
7/15/201466.4767.0366.2066.82186,507
7/14/201466.7567.0266.2966.54187,147
7/11/201466.1666.4665.9266.35127,024
7/10/201465.4666.4065.4666.26163,915
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center