Aptargroup Inc $64.15

up +0.13


29/8/2014 04:00 PM  |  NYSE : ATR  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
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
5/7/201466.2466.4965.6466.48340,069
5/6/201466.4866.6366.1466.37136,329
5/5/201466.1466.9366.0566.74238,716
5/2/201467.3467.4966.5066.68193,535
5/1/201467.6567.7267.0167.19227,588
4/30/201466.8067.4766.5867.42264,644
4/29/201466.9367.3566.7467.12178,617
4/28/201466.9167.4866.3266.90347,097
4/25/201467.2067.5666.5167.14143,508
4/24/201467.3167.4066.3967.36257,059
4/23/201467.4467.7867.1367.20113,242
4/22/201467.2267.7466.9267.62278,843
4/21/201466.5267.1166.2367.08148,274
4/17/201466.4566.8966.2166.57411,332
4/16/201466.2966.7066.1966.40143,376
4/15/201465.5166.2464.5966.03212,734
4/14/201465.1365.7464.6565.19225,928
4/11/201467.3567.3564.5464.72188,966
4/10/201466.2866.3965.4665.71200,510
4/9/201465.8666.6165.8366.24204,053
Trading Center