Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Engineered Products Ltd (TSV: AEP )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.380 1.420 1.330 1.420 220,374 +0.02(+1.43%)
Jun 17, 2024 1.460 1.460 1.400 1.400 22,971 -0.04(-2.78%)
Jun 14, 2024 1.450 1.490 1.440 1.440 82,194 +0.05(+3.60%)
Jun 13, 2024 1.420 1.480 1.390 1.390 18,205 -0.01(-0.71%)
Jun 12, 2024 1.400 1.450 1.350 1.400 73,976 +0.00(+0.00%)
Jun 11, 2024 1.470 1.470 1.380 1.400 343,607 -0.05(-3.45%)
Jun 10, 2024 1.430 1.480 1.430 1.450 70,645 +0.02(+1.40%)
Jun 07, 2024 1.480 1.510 1.430 1.430 96,071 -0.05(-3.38%)
Jun 06, 2024 1.520 1.520 1.450 1.480 88,038 +0.00(+0.00%)
Jun 05, 2024 1.390 1.540 1.350 1.480 175,330 +0.11(+8.03%)
Jun 04, 2024 1.360 1.410 1.350 1.370 70,138 +0.03(+2.24%)
Jun 03, 2024 1.360 1.380 1.330 1.340 128,939 +0.01(+0.75%)
May 31, 2024 1.300 1.340 1.270 1.330 147,941 +0.02(+1.53%)
May 30, 2024 1.320 1.390 1.270 1.310 447,876 -0.11(-7.75%)
May 29, 2024 1.460 1.460 1.400 1.420 76,386 -0.03(-2.07%)
May 28, 2024 1.470 1.480 1.410 1.450 135,564 -0.03(-2.03%)
May 27, 2024 1.500 1.560 1.430 1.480 244,133 +0.02(+1.37%)
May 24, 2024 1.410 1.460 1.395 1.460 42,781 +0.05(+3.55%)
May 23, 2024 1.410 1.470 1.400 1.410 130,183 -0.07(-4.73%)
May 22, 2024 1.440 1.480 1.400 1.480 89,574 +0.06(+4.23%)
May 21, 2024 1.460 1.460 1.390 1.420 70,199 +0.01(+0.71%)
May 17, 2024 1.410 0 +0.03(+2.17%)
May 16, 2024 1.430 1.430 1.370 1.380 131,956 -0.03(-2.13%)
May 15, 2024 1.480 1.480 1.410 1.410 69,671 -0.04(-2.76%)
May 14, 2024 1.480 1.480 1.450 1.450 25,685 -0.05(-3.33%)
May 13, 2024 1.500 1.500 1.470 1.500 5,711 +0.02(+1.35%)
May 10, 2024 1.500 1.500 1.470 1.480 16,685 -0.01(-0.67%)
May 09, 2024 1.490 1.500 1.470 1.490 50,491 -0.01(-0.67%)
May 08, 2024 1.510 1.520 1.480 1.500 39,681 +0.00(+0.00%)
May 07, 2024 1.490 1.500 1.450 1.500 109,318 +0.02(+1.35%)
May 06, 2024 1.500 1.500 1.460 1.480 132,272 -0.03(-1.99%)
May 03, 2024 1.430 1.520 1.420 1.510 127,616 +0.07(+4.86%)
May 02, 2024 1.420 1.450 1.380 1.440 29,631 +0.03(+2.13%)
May 01, 2024 1.400 1.410 1.390 1.410 85,969 -0.01(-0.70%)
Apr 30, 2024 1.450 1.450 1.410 1.420 124,126 -0.03(-2.07%)
Apr 29, 2024 1.500 1.520 1.440 1.450 189,334 -0.04(-2.68%)
Apr 26, 2024 1.530 1.530 1.450 1.490 309,284 -0.07(-4.49%)
Apr 25, 2024 1.640 1.640 1.550 1.560 214,156 -0.07(-4.29%)
Apr 24, 2024 1.670 1.680 1.630 1.630 73,473 -0.03(-1.81%)
Apr 23, 2024 1.690 1.690 1.620 1.660 263,046 -0.03(-1.78%)
Apr 22, 2024 1.600 1.695 1.600 1.690 150,775 +0.09(+5.62%)
Apr 19, 2024 1.640 1.640 1.550 1.600 141,200 +0.01(+0.63%)
Apr 18, 2024 1.620 1.680 1.580 1.590 154,894 -0.02(-1.24%)
Apr 17, 2024 1.590 1.630 1.580 1.610 289,766 +0.03(+1.90%)
Apr 16, 2024 1.540 1.580 1.540 1.580 31,825 +0.03(+1.94%)
Apr 15, 2024 1.530 1.580 1.530 1.550 58,312 -0.01(-0.64%)
Apr 12, 2024 1.610 1.620 1.550 1.560 68,282 -0.04(-2.50%)
Apr 11, 2024 1.580 1.630 1.580 1.600 97,567 +0.00(+0.00%)
Apr 10, 2024 1.580 1.610 1.540 1.600 62,224 +0.02(+1.27%)
Apr 09, 2024 1.600 1.630 1.580 1.580 101,539 -0.02(-1.25%)
Apr 08, 2024 1.600 1.610 1.580 1.600 52,378 +0.02(+1.27%)
Apr 05, 2024 1.590 1.600 1.550 1.580 68,813 +0.03(+1.94%)
Apr 04, 2024 1.650 1.650 1.550 1.550 140,703 -0.06(-3.73%)
Apr 03, 2024 1.500 1.660 1.500 1.610 287,874 +0.13(+8.78%)
Apr 02, 2024 1.530 1.540 1.480 1.480 57,844 -0.05(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.