$65.30 +0.20 (%) Aptargroup Inc - NYSE

Nov. 24, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATR historical data

Date Open High Low Close Volume
11/21/201465.3065.4164.7165.10216,408
11/20/201464.3665.0564.3664.75161,647
11/19/201465.0065.0064.4964.83204,640
11/18/201465.5565.8164.8764.99384,756
11/17/201464.9665.6164.8165.48298,742
11/14/201464.9165.2564.6064.83294,266
11/13/201465.4065.7564.7264.95119,099
11/12/201464.9565.2364.7665.17177,897
11/11/201465.5065.8765.0565.26291,821
11/10/201464.8465.5764.7865.55326,071
11/7/201463.9764.8563.8664.77431,973
11/6/201463.5964.0363.1663.80215,784
11/5/201462.8063.6962.2963.64445,285
11/4/201461.5162.3661.3462.31335,834
11/3/201461.7362.2961.4261.73536,028
10/31/201458.3662.6958.3662.241,044,467
10/30/201460.7061.8560.3861.71335,312
10/29/201461.3461.5660.5061.03244,058
10/28/201460.7961.5060.5161.25254,299
10/27/201461.3761.3760.0160.37397,618
10/24/201461.7262.0861.4861.92156,128
10/23/201461.1862.3760.7961.78440,859
10/22/201461.4261.8560.5560.59276,979
10/21/201460.2861.3060.2861.25350,424
10/20/201458.7160.0858.4660.04492,619
10/17/201458.3059.0758.0558.701,066,857
10/16/201455.7457.7855.6657.65608,919
10/15/201455.6057.0955.5956.64647,400
10/14/201456.5656.7656.0156.39631,557
10/13/201457.4158.1256.0356.18552,603
10/10/201458.7259.1457.4457.50404,582
10/9/201459.8960.1258.2258.56364,657
10/8/201459.0260.0258.3359.92265,113
10/7/201460.0860.0858.9258.95368,338
10/6/201460.2560.6559.9060.23207,960
10/3/201459.6060.2159.5060.11281,420
10/2/201459.3659.6758.9159.33212,164
10/1/201460.4060.7459.1159.26523,931
9/30/201461.5861.5860.5960.70329,324
9/29/201460.8661.8460.7061.75310,730
9/26/201460.8861.5060.6561.38381,471
9/25/201460.7361.0160.5760.84379,620
9/24/201460.7561.2360.6061.00234,158
9/23/201461.1161.4860.9360.94276,850
9/22/201461.1061.3560.7361.20295,319
9/19/201461.6162.0061.1461.16585,334
9/18/201461.9562.1961.5461.60306,373
9/17/201462.5362.6461.4561.49342,775
9/16/201462.7463.0462.4162.59263,839
9/15/201462.8862.8862.2862.76184,930
9/12/201463.5463.7462.4862.70209,944
9/11/201463.4463.8863.2463.79136,570
9/10/201463.8763.8763.3163.54188,954
9/9/201464.5064.5063.5263.88260,509
9/8/201465.0165.3764.3764.71181,785
9/5/201464.8665.2064.5165.20162,521
9/4/201464.5064.9563.9264.74235,555
9/3/201464.6664.6964.0264.17140,936
9/2/201464.3864.8864.1564.54272,293
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center