$74.35 +0.27 (%) Aptargroup Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201674.0574.5573.6074.35388,062
12/1/201673.2074.3472.4674.08467,574
11/30/201676.0276.0573.1773.18322,793
11/29/201676.5576.8674.8075.68327,475
11/28/201676.1077.2876.0276.47346,974
11/25/201676.0476.6675.7576.07123,601
11/23/201675.1776.2575.1776.05194,226
11/22/201674.6075.6573.9675.49452,449
11/21/201673.7074.2673.3474.24182,626
11/18/201673.4273.7672.8773.65229,859
11/17/201673.5874.2672.8073.58207,514
11/16/201673.6373.7272.9173.57205,436
11/15/201673.4873.8072.9973.38190,346
11/14/201672.2973.5472.2973.51308,005
11/11/201671.3672.1370.7571.85316,912
11/10/201675.6075.6071.2771.43636,142
11/9/201674.9176.0774.5375.11313,417
11/8/201674.2876.0774.0575.74506,672
11/7/201672.5774.3572.2974.33458,830
11/4/201671.1171.9070.9871.41235,508
11/3/201670.8571.4670.6470.87218,440
11/2/201670.5871.5470.4370.92267,391
11/1/201671.8171.8570.3270.62345,495
10/31/201672.9373.8970.8871.44644,902
10/28/201675.1175.9972.5873.02464,700
10/27/201676.3976.3975.6176.28174,609
10/26/201676.8277.1976.2076.27179,249
10/25/201677.0077.1476.1977.00187,127
10/24/201678.1078.1076.5577.00150,838
10/21/201676.2377.4175.8777.16184,447
10/20/201676.1276.8075.3975.97219,684
10/19/201676.2876.7876.0476.4897,884
10/18/201676.7877.0075.9876.39112,928
10/17/201676.0276.4776.0176.2081,454
10/14/201675.6276.3275.5776.03176,818
10/13/201674.7876.2074.5875.59211,211
10/12/201675.5675.8175.1175.66140,867
10/11/201675.6275.7274.5575.07152,995
10/10/201676.0476.5275.6875.95116,369
10/7/201676.6676.6775.1975.64279,517
10/6/201676.1076.6775.7676.64153,470
10/5/201676.4676.5975.9376.11189,698
10/4/201677.2477.6876.0076.10242,680
10/3/201677.0777.4476.6077.36301,526
9/30/201677.3677.9276.9777.41407,279
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center