$65.03 -0.59 (%) Aptargroup Inc - NYSE

Mar. 5, 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
3/4/201565.9266.0364.8765.62230,223
3/3/201566.0866.4565.6065.89186,866
3/2/201565.8766.5665.5366.50251,218
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
12/29/201467.5968.6267.5968.38111,818
12/26/201467.8768.1767.3067.8696,352
12/24/201467.0467.8467.0467.5690,393
12/23/201467.1767.6266.8367.44245,238
12/22/201467.4167.5066.8867.09195,125
12/19/201466.6567.2766.6267.13627,396
12/18/201466.1966.7865.4866.61224,984
12/17/201464.2865.3263.5865.26235,748
12/16/201463.7664.4263.4063.82256,187
12/15/201464.8665.0363.8263.86163,113
12/12/201465.3065.4964.5964.64137,443
12/11/201465.8366.2065.2465.68129,936
12/10/201466.2466.2465.2265.39175,190
12/9/201465.3966.2965.2066.26192,645
12/8/201466.1966.5865.6665.88226,423
12/5/201466.3366.7166.1066.26233,794
12/4/201466.4566.9066.0566.57208,291
12/3/201465.5466.4965.4566.43232,191
12/2/201465.2065.8965.1465.35257,523
12/1/201464.8265.4064.5365.10193,870
11/28/201465.4065.6064.9265.25105,032
11/26/201465.3165.4364.9165.29159,279
11/25/201465.4565.4565.0265.27185,044
11/24/201465.2165.3865.0365.34127,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center