$74.79 +0.47 (%) Aptargroup Inc - NYSE

Feb. 12, 2016 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
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
12/31/201573.2773.9472.6272.65157,827
12/30/201573.9074.3273.0073.62100,770
12/29/201574.0074.4773.6074.0480,787
12/28/201572.9873.9472.9173.71137,525
12/24/201573.2373.6472.7673.3078,814
12/23/201572.8473.5272.4573.46216,786
12/22/201571.8472.5171.4072.31122,338
12/21/201571.4871.9871.2171.66224,055
12/18/201572.2672.2671.0971.11809,938
12/17/201573.5873.9572.2672.26160,430
12/16/201573.3673.8172.5973.45191,324
12/15/201573.0073.4172.4873.06185,305
12/14/201572.7773.3072.4072.55247,015
12/11/201572.7273.5672.2472.86169,798
12/10/201573.2473.7072.7373.43175,484
12/9/201573.2774.4572.8573.08235,714
12/8/201573.5074.0673.1373.60225,117
12/7/201574.0374.6073.6374.22243,037
12/4/201573.5074.5273.5074.3589,475
12/3/201574.3174.5972.9273.46182,708
12/2/201574.8075.2773.7373.93156,873
12/1/201574.7075.2874.5774.97125,257
11/30/201575.1775.4974.0774.48278,724
11/27/201574.8075.3674.3075.0165,171
11/25/201574.4375.5674.2274.87265,280
11/24/201573.4174.7273.1474.28226,054
11/23/201574.2474.5273.7073.85239,042
11/20/201573.9474.5573.7274.29157,376
11/19/201573.3273.7872.7573.68138,555
11/18/201572.2273.5171.9273.43181,349
11/17/201572.2972.8871.7971.97172,666
11/16/201571.8772.1871.1572.10196,652
11/13/201570.6871.7070.5771.52539,814
11/12/201572.5072.9170.7770.80305,265
11/11/201573.3273.6272.9173.06153,878
11/10/201572.4273.0471.8873.04293,780
11/9/201573.0573.4271.8272.45261,934
11/6/201573.4873.4872.6873.26288,367
11/5/201573.3373.7972.9973.45225,332
11/4/201574.7574.7573.0573.23424,933
11/3/201575.7875.9674.6774.76292,007
11/2/201574.7775.8873.8475.72432,370
10/30/201571.6275.2571.6273.56949,215
10/29/201570.2372.3570.2372.34391,381
10/28/201571.0671.8570.7271.85319,449
10/27/201571.2571.3269.6370.95281,985
10/26/201571.3071.6871.0571.30244,924
10/23/201571.9672.1771.0671.40257,640
10/22/201570.2871.3670.2171.29268,261
10/21/201570.5370.8069.8069.87194,783
10/20/201569.9170.8269.9170.49220,391
10/19/201569.6170.0469.5469.99186,249
10/16/201569.6969.9169.2669.84212,531
10/15/201569.8870.1168.9569.69236,277
10/14/201570.1170.7269.5769.67131,140
10/13/201570.4070.8869.9370.16258,103
10/12/201570.3170.6469.9270.57235,650
10/9/201569.6970.7069.6970.26252,121
10/8/201568.7669.7768.5069.63185,025
10/7/201568.0168.7367.7268.68222,689
10/6/201568.5368.6767.6167.68306,394
10/5/201568.4369.0368.0568.41271,636
10/2/201566.6468.0066.1667.98216,127
10/1/201565.9567.4365.7967.24569,588
9/30/201565.5166.2865.3165.96312,306
9/29/201564.1465.0063.6264.94445,511
9/28/201565.1465.2564.1064.15218,688
9/25/201565.6965.6964.8465.53412,079
9/24/201566.2766.2765.1665.60275,272
9/23/201566.9267.0665.8466.68359,119
9/22/201566.8867.4266.6666.74171,666
9/21/201567.4868.3467.1467.63193,619
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center