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 (%)
Feb 28, 2003 5.930 5.948 5.903 5.940 90,030 +0.01(+0.17%)
Feb 27, 2003 5.930 5.950 5.913 5.930 195,873 -0.00(-0.07%)
Feb 26, 2003 5.783 5.944 5.783 5.934 242,291 +0.12(+1.99%)
Feb 25, 2003 5.813 5.832 5.715 5.819 259,124 -0.04(-0.70%)
Feb 24, 2003 5.895 5.923 5.821 5.860 192,558 -0.04(-0.60%)
Feb 21, 2003 5.724 5.926 5.724 5.895 222,908 +0.16(+2.84%)
Feb 20, 2003 5.787 5.866 5.705 5.732 339,208 -0.05(-0.91%)
Feb 19, 2003 5.815 5.881 5.689 5.785 425,668 -0.02(-0.34%)
Feb 18, 2003 5.754 5.905 5.724 5.805 385,371 +0.05(+0.89%)
Feb 14, 2003 5.558 5.856 5.558 5.754 288,964 +0.20(+3.53%)
Feb 13, 2003 5.362 5.597 5.352 5.558 391,492 +0.36(+6.94%)
Feb 12, 2003 5.332 5.338 5.197 5.197 98,701 -0.17(-3.21%)
Feb 11, 2003 5.313 5.405 5.313 5.370 114,004 +0.07(+1.26%)
Feb 10, 2003 5.358 5.387 5.283 5.303 107,373 -0.04(-0.73%)
Feb 07, 2003 5.460 5.468 5.340 5.342 88,245 -0.15(-2.75%)
Feb 06, 2003 5.381 5.528 5.381 5.493 93,601 +0.07(+1.30%)
Feb 05, 2003 5.519 5.568 5.401 5.423 188,222 -0.05(-0.82%)
Feb 04, 2003 5.525 5.527 5.440 5.468 157,362 -0.06(-1.03%)
Feb 03, 2003 5.611 5.636 5.499 5.525 89,010 -0.10(-1.74%)
Jan 31, 2003 5.444 5.623 5.442 5.623 102,017 +0.17(+3.17%)
Jan 30, 2003 5.615 5.626 5.450 5.450 98,191 -0.12(-2.22%)
Jan 29, 2003 5.548 5.626 5.513 5.574 70,902 +0.00(+0.00%)
Jan 28, 2003 5.666 5.713 5.574 5.574 107,883 -0.04(-0.63%)
Jan 27, 2003 5.666 5.697 5.587 5.609 194,343 -0.10(-1.79%)
Jan 24, 2003 5.809 5.832 5.672 5.711 89,010 -0.09(-1.59%)
Jan 23, 2003 5.713 5.858 5.711 5.803 68,351 +0.10(+1.75%)
Jan 22, 2003 5.872 5.872 5.703 5.703 131,347 -0.14(-2.38%)
Jan 21, 2003 5.930 5.938 5.842 5.842 101,252 -0.09(-1.49%)
Jan 17, 2003 5.985 6.019 5.930 5.930 68,861 -0.06(-0.98%)
Jan 16, 2003 5.930 6.009 5.928 5.989 107,628 +0.07(+1.16%)
Jan 15, 2003 5.901 5.958 5.842 5.921 92,580 +0.04(+0.63%)
Jan 14, 2003 6.038 6.038 5.875 5.883 216,787 -0.18(-3.04%)
Jan 13, 2003 6.009 6.081 5.964 6.068 115,279 +0.07(+1.14%)
Jan 10, 2003 5.950 6.019 5.934 5.999 128,287 +0.07(+1.16%)
Jan 09, 2003 5.950 6.019 5.930 5.930 128,542 -0.03(-0.56%)
Jan 08, 2003 6.038 6.042 5.960 5.964 89,265 -0.09(-1.46%)
Jan 07, 2003 6.048 6.117 6.040 6.052 116,810 -0.07(-1.22%)
Jan 06, 2003 6.126 6.173 6.077 6.126 159,912 +0.05(+0.81%)
Jan 03, 2003 6.117 6.124 6.019 6.077 121,655 -0.04(-0.64%)
Jan 02, 2003 6.126 6.130 6.040 6.117 188,222 +0.04(+0.61%)
Dec 31, 2002 6.087 6.142 6.058 6.079 169,094 -0.02(-0.39%)
Dec 30, 2002 6.044 6.126 5.970 6.103 175,215 +0.07(+1.24%)
Dec 27, 2002 5.950 6.060 5.940 6.028 203,269 +0.05(+0.89%)
Dec 26, 2002 5.950 5.993 5.928 5.975 172,664 +0.03(+0.43%)
Dec 24, 2002 5.911 5.985 5.881 5.950 272,131 -0.04(-0.72%)
Dec 23, 2002 6.371 6.471 5.950 5.993 776,863 -0.48(-7.36%)
Dec 20, 2002 6.077 6.469 6.070 6.469 1,245,379 +0.40(+6.62%)
Dec 19, 2002 6.009 6.087 5.964 6.068 258,614 +0.03(+0.45%)
Dec 18, 2002 6.273 6.273 6.026 6.040 209,391 -0.19(-3.08%)
Dec 17, 2002 6.185 6.273 6.146 6.232 312,938 +0.10(+1.57%)
Dec 16, 2002 5.950 6.136 5.901 6.136 233,365 +0.19(+3.13%)
Dec 13, 2002 5.901 5.950 5.836 5.950 125,736 +0.02(+0.33%)
Dec 12, 2002 6.038 6.038 5.909 5.930 88,245 -0.08(-1.37%)
Dec 11, 2002 6.038 6.058 5.997 6.013 82,379 -0.01(-0.20%)
Dec 10, 2002 5.970 6.136 5.936 6.024 210,411 +0.07(+1.19%)
Dec 09, 2002 6.077 6.077 5.919 5.954 109,923 -0.16(-2.63%)
Dec 06, 2002 6.077 6.136 6.030 6.115 92,580 +0.02(+0.35%)
Dec 05, 2002 6.077 6.121 6.028 6.093 130,072 +0.01(+0.13%)
Dec 04, 2002 6.068 6.087 5.979 6.085 94,876 -0.03(-0.42%)
Dec 03, 2002 6.058 6.122 6.011 6.111 163,738 -0.04(-0.61%)
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.