$77.34 0.00 (%) Aptargroup Inc - New York Stock Exchange, Inc.

Aug. 23, 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
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
5/9/201676.1776.8275.6676.55365,705
5/6/201676.0076.5575.7276.28222,368
5/5/201675.5476.4875.1276.06307,208
5/4/201675.2575.9075.0175.56574,151
5/3/201676.3976.5075.6075.75836,239
5/2/201675.7877.3375.6576.85478,927
4/29/201677.2277.9675.7176.00777,825
4/28/201679.7580.3279.0079.29575,588
4/27/201679.8980.3679.5479.96303,245
4/26/201679.3280.0078.7479.93234,407
4/25/201678.9479.4278.7579.02266,797
4/22/201678.6279.7978.6279.68238,557
4/21/201679.6180.0378.4378.58218,635
4/20/201679.7279.9379.1679.77188,876
4/19/201679.9080.3279.2679.45304,845
4/18/201679.0079.6678.9379.63221,108
4/15/201678.4279.3078.1679.25246,953
4/14/201678.3678.5777.9878.45211,892
4/13/201678.0378.2376.8778.19172,494
4/12/201677.4777.7076.9777.59201,009
4/11/201677.9778.1777.1677.36171,759
4/8/201677.8577.8577.0477.36178,611
4/7/201677.6477.6476.8677.35219,097
4/6/201677.7478.1976.6677.98250,278
4/5/201678.3278.7877.5077.74218,688
4/4/201679.2379.6778.7178.91176,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center