APTARGROUP $56.22

down -0.47


24/5/2013 04:24 PM  |  NYSE : ATR  |  Industries : Manufacturing / Plastics Product Manufacturing
Type:

ATR historical data

Date Open High Low Close Volume
5/24/2013 56.40 56.51 55.87 56.22 1032
5/23/2013 56.20 56.72 55.90 56.69 1984
5/22/2013 56.99 57.52 56.34 56.61 1147
5/21/2013 56.95 57.17 56.63 56.99 1044
5/20/2013 56.93 57.29 56.93 57.06 1224
5/17/2013 56.81 57.16 56.71 57.07 1710
5/16/2013 56.60 57.03 56.35 56.57 1530
5/15/2013 56.09 56.68 56.09 56.67 1591
5/14/2013 55.86 56.33 55.74 56.30 2474
5/13/2013 56.55 56.72 55.96 55.98 2309
5/10/2013 56.08 56.99 56.08 56.49 3933
5/9/2013 56.42 56.53 55.91 55.96 1413
5/8/2013 56.14 56.46 55.96 56.46 3177
5/7/2013 56.05 56.26 55.76 56.14 2284
5/6/2013 56.05 56.31 55.80 56.07 2047
5/3/2013 56.07 56.47 55.85 55.99 2098
5/2/2013 55.51 56.04 55.45 55.60 1543
5/1/2013 56.01 56.01 55.31 55.47 2421
4/30/2013 55.19 56.12 55.02 56.10 6563
4/29/2013 55.74 55.76 55.06 55.35 3862
4/26/2013 56.17 56.17 54.96 55.39 2393
4/25/2013 56.61 56.84 56.13 56.17 2397
4/24/2013 56.20 56.64 55.45 56.50 2208
4/23/2013 55.74 56.19 55.40 56.16 901
4/22/2013 55.28 55.73 54.75 55.46 813
4/19/2013 54.71 55.26 54.40 55.08 2054
4/18/2013 55.10 55.17 54.45 54.57 969
4/17/2013 55.52 55.52 54.47 55.01 1382
4/16/2013 55.63 55.98 55.42 55.86 1870
4/15/2013 56.62 56.68 55.28 55.39 2674
4/12/2013 57.17 57.43 56.77 56.90 1004
4/11/2013 57.17 57.69 57.13 57.48 1131
4/10/2013 56.59 57.25 56.58 57.25 2078
4/9/2013 56.53 56.66 56.09 56.44 1457
4/8/2013 56.25 56.43 55.89 56.39 1415
4/5/2013 56.28 56.30 55.75 56.09 1140
4/4/2013 56.70 56.81 56.20 56.67 1511
4/3/2013 57.12 57.15 56.40 56.64 3952
4/2/2013 57.27 57.27 56.75 57.23 1741
4/1/2013 57.42 57.42 56.72 56.97 1135
3/28/2013 56.83 57.47 56.72 57.35 2406
3/27/2013 56.35 56.90 56.19 56.84 854
3/26/2013 56.70 56.80 56.27 56.65 2480
3/25/2013 56.39 56.75 55.63 56.00 1678
3/22/2013 56.27 56.40 55.90 56.24 1807
3/21/2013 56.36 56.61 56.05 56.26 2276
3/20/2013 56.00 56.88 55.86 56.65 2308
3/19/2013 55.77 55.93 55.16 55.81 1658
3/18/2013 55.34 55.88 55.27 55.56 1068
3/15/2013 55.39 55.74 55.24 55.70 3788
3/14/2013 55.56 55.70 55.00 55.48 1958
3/13/2013 55.37 55.61 54.95 55.33 2099
3/12/2013 55.46 55.62 55.09 55.36 2449
3/11/2013 55.17 55.37 55.00 55.35 2390
3/8/2013 54.79 55.25 54.61 55.25 1380
3/7/2013 54.47 54.71 54.30 54.53 1688
3/6/2013 53.99 54.51 53.82 54.38 1731
3/5/2013 53.40 53.94 53.40 53.80 1212
3/4/2013 53.28 53.56 52.97 53.40 1657
3/1/2013 53.66 53.80 53.08 53.47 3558
2/28/2013 53.32 53.99 53.32 53.94 4063
2/27/2013 52.50 53.59 52.50 53.40 1535
2/26/2013 52.26 52.57 52.17 52.46 1435
2/25/2013 52.94 53.00 52.09 52.10 1587
2/22/2013 52.48 52.85 52.33 52.82 1928
2/21/2013 52.32 52.46 51.95 52.23 2367
2/20/2013 53.70 53.78 52.20 52.27 3262
2/19/2013 53.36 53.85 53.17 53.75 2287
2/15/2013 53.10 53.31 52.96 53.11 1152
2/14/2013 53.02 53.28 52.78 53.07 2050
2/13/2013 52.91 53.17 52.54 53.17 2080
2/12/2013 52.56 52.72 52.34 52.71 1568
2/11/2013 52.47 52.58 51.88 52.43 1937
2/8/2013 53.05 53.43 52.38 52.51 4040
2/7/2013 52.99 52.99 52.25 52.87 2506
2/6/2013 52.33 53.13 52.14 52.91 3199
2/5/2013 52.36 52.62 52.22 52.55 1778
2/4/2013 51.91 52.29 51.80 52.21 2251
2/1/2013 52.01 52.25 51.42 52.23 2168
1/31/2013 51.59 51.93 51.39 51.53 5478
1/30/2013 51.89 52.15 51.67 51.86 2884
1/29/2013 51.23 51.92 50.95 51.92 2309
1/28/2013 51.95 51.95 50.79 51.04 2909
1/25/2013 52.39 52.39 51.93 52.03 1630
1/24/2013 51.86 52.18 51.79 52.10 2825
1/23/2013 52.14 52.37 51.73 51.81 1595
1/22/2013 52.22 52.26 51.76 52.02 2385
1/18/2013 52.11 52.33 51.90 52.33 1374
1/17/2013 51.84 52.23 51.74 52.04 1811
1/16/2013 51.55 51.64 51.36 51.57 1285
1/15/2013 50.75 51.58 50.75 51.55 1676
1/14/2013 50.88 51.39 50.82 51.23 1686
1/11/2013 50.59 51.14 50.59 51.04 2634
1/10/2013 51.45 51.45 50.82 50.88 1580
1/9/2013 51.84 51.87 50.94 51.18 2597
1/8/2013 51.11 51.77 50.18 51.72 5453
1/7/2013 49.37 49.43 49.10 49.20 1183
1/4/2013 48.95 49.63 48.94 49.62 2845
1/3/2013 48.76 49.33 48.64 48.95 1816
1/2/2013 48.95 48.99 48.14 48.76 2615
Marketplace
Trading Center