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

Aptargroup (NY: ATR )

167.91 -1.12 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Nov 30, 2005 10.72 10.76 10.59 10.75 262,695 +0.05(+0.50%)
Nov 29, 2005 10.35 10.76 10.35 10.70 523,350 +0.36(+3.45%)
Nov 28, 2005 10.65 10.68 10.34 10.34 218,317 -0.25(-2.33%)
Nov 25, 2005 10.43 10.61 10.43 10.59 47,948 +0.12(+1.12%)
Nov 23, 2005 10.39 10.51 10.39 10.47 108,648 +0.00(+0.02%)
Nov 22, 2005 10.41 10.53 10.41 10.47 169,859 -0.07(-0.65%)
Nov 21, 2005 10.49 10.58 10.42 10.54 216,532 +0.03(+0.26%)
Nov 18, 2005 10.49 10.51 10.34 10.51 163,738 +0.05(+0.49%)
Nov 17, 2005 10.38 10.67 10.35 10.46 209,136 +0.11(+1.02%)
Nov 16, 2005 10.28 10.38 10.22 10.36 155,321 +0.02(+0.19%)
Nov 15, 2005 10.41 10.41 10.26 10.34 125,736 -0.05(-0.51%)
Nov 14, 2005 10.32 10.42 10.32 10.39 96,661 +0.02(+0.17%)
Nov 11, 2005 10.37 10.40 10.22 10.37 81,359 -0.01(-0.09%)
Nov 10, 2005 10.20 10.38 10.03 10.38 246,882 +0.19(+1.83%)
Nov 09, 2005 10.31 10.36 10.16 10.19 250,453 -0.12(-1.14%)
Nov 08, 2005 10.32 10.34 10.09 10.31 148,690 -0.05(-0.47%)
Nov 07, 2005 10.23 10.41 10.24 10.36 225,968 +0.13(+1.28%)
Nov 04, 2005 10.28 10.32 10.16 10.23 176,745 -0.06(-0.55%)
Nov 03, 2005 10.07 10.29 10.04 10.29 425,158 +0.18(+1.79%)
Nov 02, 2005 10.01 10.16 9.902 10.11 177,000 +0.05(+0.47%)
Nov 01, 2005 10.10 10.12 9.855 10.06 182,101 +0.02(+0.24%)
Oct 31, 2005 9.906 10.06 9.894 10.04 231,324 +0.09(+0.87%)
Oct 28, 2005 9.802 9.953 9.763 9.949 368,283 +0.18(+1.81%)
Oct 27, 2005 9.738 9.781 9.704 9.773 345,074 -0.01(-0.14%)
Oct 26, 2005 9.632 9.910 9.632 9.787 474,891 +0.15(+1.61%)
Oct 25, 2005 9.492 9.665 9.492 9.632 408,070 +0.09(+0.99%)
Oct 24, 2005 9.469 9.583 9.455 9.538 548,854 +0.02(+0.21%)
Oct 21, 2005 9.459 9.624 9.332 9.518 482,288 +0.07(+0.79%)
Oct 20, 2005 10.03 10.08 9.418 9.443 1,232,117 -0.93(-8.94%)
Oct 19, 2005 10.27 10.37 10.12 10.37 155,321 +0.14(+1.34%)
Oct 18, 2005 10.17 10.33 10.16 10.23 351,705 +0.02(+0.21%)
Oct 17, 2005 10.19 10.26 10.11 10.21 312,938 +0.03(+0.27%)
Oct 14, 2005 10.01 10.24 9.936 10.18 315,744 +0.20(+1.98%)
Oct 13, 2005 9.841 10.02 9.822 9.987 396,083 +0.16(+1.60%)
Oct 12, 2005 9.775 9.896 9.690 9.830 241,526 +0.04(+0.36%)
Oct 11, 2005 9.802 9.908 9.792 9.794 175,725 +0.11(+1.13%)
Oct 10, 2005 9.694 9.763 9.598 9.685 570,023 -0.10(-1.04%)
Oct 07, 2005 9.765 9.881 9.673 9.787 189,242 +0.05(+0.54%)
Oct 06, 2005 9.692 9.789 9.616 9.734 197,403 +0.04(+0.42%)
Oct 05, 2005 9.892 9.892 9.632 9.692 243,821 -0.20(-2.00%)
Oct 04, 2005 9.949 9.975 9.883 9.890 275,192 -0.01(-0.10%)
Oct 03, 2005 9.812 9.979 9.806 9.900 382,820 +0.14(+1.39%)
Sep 30, 2005 9.759 9.839 9.734 9.765 178,275 +0.01(+0.06%)
Sep 29, 2005 9.702 9.779 9.659 9.759 93,601 +0.02(+0.18%)
Sep 28, 2005 9.785 9.802 9.665 9.741 192,303 -0.04(-0.44%)
Sep 27, 2005 9.881 9.926 9.785 9.785 354,511 -0.14(-1.36%)
Sep 26, 2005 9.802 9.947 9.773 9.920 504,986 +0.48(+5.13%)
Sep 23, 2005 9.328 9.447 9.263 9.436 281,313 +0.11(+1.22%)
Sep 22, 2005 9.342 9.396 9.236 9.322 522,074 -0.02(-0.21%)
Sep 21, 2005 9.494 9.510 9.240 9.342 263,205 -0.17(-1.81%)
Sep 20, 2005 9.498 9.571 9.487 9.514 230,814 -0.01(-0.14%)
Sep 19, 2005 9.508 9.614 9.502 9.528 175,215 +0.00(+0.00%)
Sep 16, 2005 9.489 9.530 9.455 9.528 426,433 +0.06(+0.66%)
Sep 15, 2005 9.436 9.489 9.428 9.465 107,883 +0.03(+0.31%)
Sep 14, 2005 9.608 9.624 9.412 9.436 152,771 -0.18(-1.84%)
Sep 13, 2005 9.777 9.779 9.592 9.612 107,373 -0.20(-2.08%)
Sep 12, 2005 9.694 9.851 9.694 9.816 83,399 +0.09(+0.97%)
Sep 09, 2005 9.773 9.779 9.638 9.722 120,635 -0.07(-0.70%)
Sep 08, 2005 9.765 9.998 9.704 9.790 80,848 -0.02(-0.16%)
Sep 07, 2005 9.724 9.824 9.659 9.806 170,879 -0.03(-0.32%)
Sep 06, 2005 9.802 9.904 9.796 9.838 162,462 +0.07(+0.74%)
Sep 02, 2005 9.787 9.820 9.747 9.765 121,145 +0.00(+0.02%)
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.