$64.50 -0.42 (%) Aptargroup Inc - NYSE

May. 22, 2015 | 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
5/22/201564.7565.0164.3364.50313,552
5/21/201565.2465.2664.5564.92425,228
5/20/201566.0966.1565.2965.46170,558
5/19/201565.7366.3165.6366.09315,296
5/18/201565.1265.8464.9665.66220,147
5/15/201565.2165.3964.8865.20213,619
5/14/201564.6365.4264.6365.21712,713
5/13/201563.9764.5063.9764.33601,278
5/12/201562.8863.7162.3863.51436,448
5/11/201562.9763.2162.9063.06501,435
5/8/201563.7063.7062.9563.16522,614
5/7/201563.0263.1362.7263.00699,402
5/6/201563.1063.3462.6163.10640,911
5/5/201563.7464.0862.8763.00659,243
5/4/201564.3464.9863.9063.96922,711
5/1/201564.2564.9363.0164.051,365,961
4/30/201562.1562.7962.0062.07407,365
4/29/201562.6462.7462.1262.55256,599
4/28/201562.7263.0562.4562.78254,123
4/27/201563.3863.5962.5562.79491,392
4/24/201563.1563.4462.6463.29282,557
4/23/201562.7063.1162.7062.94290,091
4/22/201562.6863.4762.4462.88169,272
4/21/201563.1263.2862.5062.72235,935
4/20/201563.0763.2662.7362.81300,120
4/17/201562.7262.9961.9862.84310,944
4/16/201563.3263.5262.8363.01380,496
4/15/201563.5863.6062.9163.00247,449
4/14/201563.4763.7363.1463.30320,877
4/13/201563.0563.6763.0163.43343,313
4/10/201563.4463.5763.1863.49316,006
4/9/201563.2963.4662.8663.33191,340
4/8/201563.1263.5062.8563.42184,625
4/7/201563.3063.5062.9963.11157,413
4/6/201562.9263.4362.7663.38393,066
4/2/201563.5163.8462.9663.15346,664
4/1/201563.5863.8362.8263.65403,419
3/31/201563.2663.8063.2163.52349,700
3/30/201563.4163.9863.2663.70263,430
3/27/201563.0363.3262.7763.18162,985
3/26/201562.8263.1762.7162.98254,247
3/25/201563.4363.9162.8762.98346,016
3/24/201563.2663.7963.1463.50477,072
3/23/201563.3563.9063.0463.39331,029
3/20/201563.7363.9463.2163.23608,390
3/19/201563.7364.1363.1963.64296,640
3/18/201563.4964.5463.2363.95459,717
3/17/201563.6563.9362.5763.61335,600
3/16/201563.4364.0063.3263.79193,843
3/13/201563.4363.7362.8663.10237,062
3/12/201563.7164.1663.2363.56312,659
3/11/201563.7563.8262.7163.36478,185
3/10/201563.6364.0263.4063.75328,208
3/9/201564.1364.7063.9164.18258,920
3/6/201564.8065.0163.9264.27271,156
3/5/201565.5665.9264.6365.03254,169
3/4/201565.9266.0364.8765.62230,223
3/3/201566.0866.4565.6065.89186,866
3/2/201566.0466.5665.5366.50251,218
2/27/201566.1766.3865.5665.87264,748
2/26/201565.8566.3565.7466.26168,966
2/25/201566.1866.3865.4565.85314,588
2/24/201566.1466.4065.6866.30238,954
2/23/201565.9266.4065.5766.27167,990
2/20/201565.9466.2665.1466.17271,371
2/19/201565.4166.2765.1465.84221,879
2/18/201564.9965.8364.9965.83339,528
2/17/201564.1365.6964.1365.25288,256
2/13/201564.1164.7463.8964.56135,731
2/12/201563.9564.5563.6764.07442,718
2/11/201563.5064.0563.3863.68455,374
2/10/201564.0464.3163.4163.73531,605
2/9/201564.0464.4363.1863.65622,341
2/6/201564.0966.6063.7664.33927,957
2/5/201563.7464.3463.4063.81390,180
2/4/201563.2663.9762.9563.22406,886
2/3/201563.6664.4263.3163.47335,195
2/2/201563.2363.8562.7163.54525,687
1/30/201562.5863.3562.1863.11383,376
1/29/201562.3963.2361.3963.00251,264
1/28/201563.1763.5861.8962.09365,135
1/27/201563.0663.5562.6062.89509,806
1/26/201563.5864.0163.1863.77291,958
1/23/201564.7464.9163.7563.76237,481
1/22/201564.6265.0763.8364.71407,508
1/21/201563.8264.7163.6564.34166,435
1/20/201564.3064.9763.6764.21198,642
1/16/201563.7364.6863.3764.47153,478
1/15/201564.6665.0263.4563.78302,286
1/14/201564.2864.9863.9064.60222,631
1/13/201565.7966.5364.2665.17276,229
1/12/201565.4966.1464.9565.37215,042
1/9/201566.4366.7065.4265.47225,572
1/8/201564.7766.1464.7766.11305,317
1/7/201564.5164.6263.8764.28261,378
1/6/201564.8565.0063.4863.91289,194
1/5/201566.2066.6364.0064.60591,653
1/2/201567.0667.6865.9166.65224,641
12/31/201468.0968.3766.7766.84244,071
12/30/201468.3368.6767.9168.1098,883
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center