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

Sealed Air (NY: SEE )

38.87 +1.18 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 9.459 9.625 9.453 9.584 1,647,820 +0.13(+1.33%)
Oct 28, 2004 9.343 9.461 9.252 9.459 1,539,016 +0.12(+1.24%)
Oct 27, 2004 8.923 9.418 8.923 9.343 2,205,277 +0.42(+4.71%)
Oct 26, 2004 8.841 8.956 8.776 8.923 1,032,213 +0.07(+0.81%)
Oct 25, 2004 8.870 8.917 8.812 8.851 689,262 +0.05(+0.55%)
Oct 22, 2004 8.929 9.043 8.789 8.803 894,205 -0.12(-1.39%)
Oct 21, 2004 8.789 8.973 8.727 8.927 796,256 +0.11(+1.23%)
Oct 20, 2004 8.727 8.830 8.716 8.818 977,682 +0.09(+1.06%)
Oct 19, 2004 8.929 8.929 8.665 8.725 1,319,083 -0.16(-1.79%)
Oct 18, 2004 8.783 8.929 8.764 8.884 808,403 +0.07(+0.81%)
Oct 15, 2004 8.803 8.913 8.766 8.812 1,090,879 +0.06(+0.73%)
Oct 14, 2004 8.778 8.861 8.729 8.749 1,036,606 -0.04(-0.48%)
Oct 13, 2004 8.930 8.958 8.722 8.791 1,153,939 -0.14(-1.56%)
Oct 12, 2004 8.907 8.942 8.812 8.930 707,094 -0.03(-0.28%)
Oct 11, 2004 8.948 9.018 8.938 8.956 526,702 +0.01(+0.09%)
Oct 08, 2004 9.027 9.072 8.900 8.948 1,189,862 -0.09(-0.96%)
Oct 07, 2004 9.153 9.153 9.023 9.035 697,532 -0.12(-1.27%)
Oct 06, 2004 8.977 9.159 8.977 9.151 1,227,078 +0.15(+1.61%)
Oct 05, 2004 8.954 9.018 8.907 9.006 977,165 +0.05(+0.61%)
Oct 04, 2004 9.045 9.068 8.952 8.952 1,140,241 -0.05(-0.60%)
Oct 01, 2004 8.990 9.019 8.919 9.006 1,021,358 +0.04(+0.43%)
Sep 30, 2004 8.855 8.985 8.845 8.967 1,467,169 +0.11(+1.29%)
Sep 29, 2004 8.634 8.853 8.625 8.853 1,528,678 +0.22(+2.55%)
Sep 28, 2004 8.605 8.677 8.524 8.633 2,729,395 +0.07(+0.77%)
Sep 27, 2004 8.745 8.756 8.561 8.567 1,469,237 -0.27(-3.11%)
Sep 24, 2004 8.758 8.882 8.725 8.841 865,777 +0.09(+0.97%)
Sep 23, 2004 8.841 8.841 8.720 8.756 1,430,729 -0.10(-1.09%)
Sep 22, 2004 8.913 8.913 8.801 8.853 1,072,530 -0.09(-0.95%)
Sep 21, 2004 8.936 8.996 8.917 8.938 1,330,196 +0.00(+0.04%)
Sep 20, 2004 8.716 8.979 8.683 8.934 2,882,909 +0.13(+1.52%)
Sep 17, 2004 8.996 9.285 8.797 8.801 10,175,598 -0.93(-9.58%)
Sep 16, 2004 9.662 9.759 9.662 9.733 729,837 +0.07(+0.70%)
Sep 15, 2004 9.497 9.735 9.441 9.666 1,997,232 +0.17(+1.81%)
Sep 14, 2004 9.544 9.559 9.430 9.493 759,816 -0.07(-0.73%)
Sep 13, 2004 9.615 9.619 9.492 9.563 714,589 -0.05(-0.54%)
Sep 10, 2004 9.548 9.617 9.480 9.615 534,197 +0.11(+1.18%)
Sep 09, 2004 9.658 9.671 9.497 9.503 1,064,518 -0.15(-1.58%)
Sep 08, 2004 9.702 9.751 9.544 9.656 930,387 -0.08(-0.83%)
Sep 07, 2004 9.660 9.755 9.654 9.737 730,354 +0.09(+0.92%)
Sep 03, 2004 9.600 9.654 9.561 9.648 544,535 +0.05(+0.52%)
Sep 02, 2004 9.418 9.600 9.401 9.598 696,757 +0.18(+1.91%)
Sep 01, 2004 9.490 9.544 9.408 9.418 909,712 -0.09(-0.90%)
Aug 31, 2004 9.412 9.515 9.406 9.503 959,591 +0.11(+1.17%)
Aug 30, 2004 9.403 9.474 9.389 9.393 818,482 -0.05(-0.55%)
Aug 27, 2004 9.451 9.470 9.377 9.445 454,597 +0.00(+0.04%)
Aug 26, 2004 9.412 9.509 9.335 9.441 880,508 +0.04(+0.45%)
Aug 25, 2004 9.296 9.399 9.205 9.399 975,614 +0.12(+1.34%)
Aug 24, 2004 9.304 9.364 9.275 9.275 785,919 -0.02(-0.25%)
Aug 23, 2004 9.354 9.379 9.283 9.298 405,493 -0.06(-0.60%)
Aug 20, 2004 9.317 9.362 9.248 9.354 957,007 +0.05(+0.50%)
Aug 19, 2004 9.478 9.478 9.286 9.308 1,239,224 -0.17(-1.80%)
Aug 18, 2004 9.341 9.478 9.290 9.478 764,468 +0.14(+1.49%)
Aug 17, 2004 9.325 9.381 9.304 9.339 700,892 +0.02(+0.21%)
Aug 16, 2004 9.124 9.325 9.112 9.319 858,282 +0.20(+2.14%)
Aug 13, 2004 9.137 9.139 9.051 9.124 690,554 +0.01(+0.06%)
Aug 12, 2004 9.254 9.254 9.076 9.118 882,317 -0.15(-1.67%)
Aug 11, 2004 9.163 9.273 9.025 9.273 1,169,445 +0.07(+0.78%)
Aug 10, 2004 9.143 9.207 9.099 9.201 1,418,065 +0.06(+0.66%)
Aug 09, 2004 9.078 9.165 9.064 9.141 1,171,254 +0.06(+0.66%)
Aug 06, 2004 9.029 9.132 8.861 9.081 2,170,904 +0.02(+0.26%)
Aug 05, 2004 9.201 9.201 9.058 9.058 1,217,774 -0.14(-1.56%)
Aug 04, 2004 9.132 9.265 9.058 9.201 1,242,584 +0.03(+0.32%)
Aug 03, 2004 9.126 9.188 9.012 9.172 1,320,375 +0.07(+0.72%)
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.